678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,201500,137089255,3220,3220,3220,3220,2642
|
|
20240716,201400,137089255,3220,3220,3220,3220,0
|
|
20240716,201300,137089255,3220,3220,3220,3220,0
|
|
20240716,201200,137089255,3220,3220,3220,3220,0
|
|
20240716,201100,137089255,3220,3220,3220,3220,0
|
|
20240716,201000,137089255,3220,3220,3220,3220,0
|
|
20240716,200900,137089255,3220,3220,3220,3220,0
|
|
20240716,200800,137089255,3220,3220,3220,3220,0
|
|
20240716,200700,137089255,3220,3220,3220,3220,0
|
|
20240716,200600,137089255,3220,3220,3220,3220,0
|
|
20240716,200500,137089255,3220,3220,3220,3220,0
|
|
20240716,200400,137089255,3220,3220,3220,3220,0
|
|
20240716,200300,137089255,3220,3220,3220,3220,0
|
|
20240716,200200,137089255,3220,3220,3220,3220,0
|
|
20240716,200100,137089255,3220,3220,3220,3220,0
|
|
20240716,200000,137089255,3220,3220,3220,3220,0
|
|
20240716,195900,137089255,3220,3220,3220,3220,0
|
|
20240716,195800,137089255,3220,3220,3220,3220,0
|
|
20240716,195700,137089255,3220,3220,3220,3220,0
|
|
20240716,195600,137089255,3220,3220,3220,3220,0
|
|
20240716,195500,137089255,3220,3220,3220,3220,0
|
|
20240716,195400,137089255,3220,3220,3220,3220,0
|
|
20240716,195300,137089255,3220,3220,3220,3220,0
|
|
20240716,195200,137089255,3220,3220,3220,3220,0
|
|
20240716,195100,137089255,3220,3220,3220,3220,0
|
|
20240716,195000,137089255,3220,3220,3220,3220,0
|
|
20240716,194900,137089255,3220,3220,3220,3220,0
|
|
20240716,194800,137089255,3220,3220,3220,3220,0
|
|
20240716,194700,137089255,3220,3220,3220,3220,0
|
|
20240716,194600,137089255,3220,3220,3220,3220,0
|
|
20240716,194500,137089255,3220,3220,3220,3220,2642
|
|
20240716,194400,137089255,3220,3220,3220,3220,0
|
|
20240716,194300,137089255,3220,3220,3220,3220,0
|
|
20240716,194200,137089255,3220,3220,3220,3220,0
|
|
20240716,194100,137089255,3220,3220,3220,3220,0
|
|
20240716,194000,137089255,3220,3220,3220,3220,0
|
|
20240716,193900,137089255,3220,3220,3220,3220,0
|
|
20240716,193800,137089255,3220,3220,3220,3220,0
|
|
20240716,193700,137089255,3220,3220,3220,3220,0
|
|
20240716,193600,137089255,3220,3220,3220,3220,0
|
|
20240716,193500,137089255,3220,3220,3220,3220,0
|
|
20240716,193400,137089255,3220,3220,3220,3220,0
|
|
20240716,193300,137089255,3220,3220,3220,3220,0
|
|
20240716,193200,137089255,3220,3220,3220,3220,0
|
|
20240716,193100,137089255,3220,3220,3220,3220,0
|
|
20240716,193000,137089255,3220,3220,3220,3220,0
|
|
20240716,192900,137089255,3220,3220,3220,3220,0
|
|
20240716,192800,137089255,3220,3220,3220,3220,0
|
|
20240716,192700,137089255,3220,3220,3220,3220,0
|
|
20240716,192600,137089255,3220,3220,3220,3220,0
|
|
20240716,192500,137089255,3220,3220,3220,3220,0
|
|
20240716,192400,137089255,3220,3220,3220,3220,0
|
|
20240716,192300,137089255,3220,3220,3220,3220,0
|
|
20240716,192200,137089255,3220,3220,3220,3220,0
|
|
20240716,192100,137089255,3220,3220,3220,3220,0
|
|
20240716,192000,137089255,3220,3220,3220,3220,0
|
|
20240716,191900,137089255,3220,3220,3220,3220,0
|
|
20240716,191800,137089255,3220,3220,3220,3220,0
|
|
20240716,191700,137089255,3220,3220,3220,3220,0
|
|
20240716,191600,137089255,3220,3220,3220,3220,0
|
|
20240716,191500,137089255,3220,3220,3220,3220,2642
|
|
20240716,191400,137089255,3220,3220,3220,3220,0
|
|
20240716,191300,137089255,3220,3220,3220,3220,0
|
|
20240716,191200,137089255,3220,3220,3220,3220,0
|
|
20240716,191100,137089255,3220,3220,3220,3220,0
|
|
20240716,191000,137089255,3220,3220,3220,3220,0
|
|
20240716,190900,137089255,3220,3220,3220,3220,0
|
|
20240716,190800,137089255,3220,3220,3220,3220,0
|
|
20240716,190700,137089255,3220,3220,3220,3220,0
|
|
20240716,190600,137089255,3220,3220,3220,3220,0
|
|
20240716,190500,137089255,3220,3220,3220,3220,0
|
|
20240716,190400,137089255,3220,3220,3220,3220,0
|
|
20240716,190300,137089255,3220,3220,3220,3220,0
|
|
20240716,190200,137089255,3220,3220,3220,3220,0
|
|
20240716,190100,137089255,3220,3220,3220,3220,0
|
|
20240716,190000,137089255,3220,3220,3220,3220,0
|
|
20240716,185900,137089255,3220,3220,3220,3220,0
|
|
20240716,185800,137089255,3220,3220,3220,3220,0
|
|
20240716,185700,137089255,3220,3220,3220,3220,0
|
|
20240716,185600,137089255,3220,3220,3220,3220,0
|
|
20240716,185500,137089255,3220,3220,3220,3220,0
|
|
20240716,185400,137089255,3220,3220,3220,3220,0
|
|
20240716,185300,137089255,3220,3220,3220,3220,0
|
|
20240716,185200,137089255,3220,3220,3220,3220,0
|
|
20240716,185100,137089255,3220,3220,3220,3220,0
|
|
20240716,185000,137089255,3220,3220,3220,3220,0
|
|
20240716,184900,137089255,3220,3220,3220,3220,0
|
|
20240716,184800,137089255,3220,3220,3220,3220,0
|
|
20240716,184700,137089255,3220,3220,3220,3220,0
|
|
20240716,184600,137089255,3220,3220,3220,3220,0
|
|
20240716,184500,137089255,3220,3220,3220,3220,2642
|
|
20240716,184400,137089255,3220,3220,3220,3220,0
|
|
20240716,184300,137089255,3220,3220,3220,3220,0
|
|
20240716,184200,137089255,3220,3220,3220,3220,0
|
|
20240716,184100,137089255,3220,3220,3220,3220,0
|
|
20240716,184000,137089255,3220,3220,3220,3220,0
|
|
20240716,183900,137089255,3220,3220,3220,3220,0
|
|
20240716,183800,137089255,3220,3220,3220,3220,0
|
|
20240716,183700,137089255,3220,3220,3220,3220,0
|
|
20240716,183600,137089255,3220,3220,3220,3220,0
|
|
20240716,183500,137089255,3220,3220,3220,3220,0
|
|
20240716,183400,137089255,3220,3220,3220,3220,0
|
|
20240716,183300,137089255,3220,3220,3220,3220,0
|
|
20240716,183200,137089255,3220,3220,3220,3220,0
|
|
20240716,183100,137089255,3220,3220,3220,3220,0
|
|
20240716,183000,137089255,3220,3220,3220,3220,0
|
|
20240716,182900,137089255,3220,3220,3220,3220,0
|
|
20240716,182800,137089255,3220,3220,3220,3220,0
|
|
20240716,182700,137089255,3220,3220,3220,3220,0
|
|
20240716,182600,137089255,3220,3220,3220,3220,0
|
|
20240716,182500,137089255,3220,3220,3220,3220,0
|
|
20240716,182400,137089255,3220,3220,3220,3220,0
|
|
20240716,182300,137089255,3220,3220,3220,3220,0
|
|
20240716,182200,137089255,3220,3220,3220,3220,0
|
|
20240716,182100,137089255,3220,3220,3220,3220,0
|
|
20240716,182000,137089255,3220,3220,3220,3220,0
|
|
20240716,181900,137089255,3220,3220,3220,3220,0
|
|
20240716,181800,137089255,3220,3220,3220,3220,0
|
|
20240716,181700,137089255,3220,3220,3220,3220,0
|
|
20240716,181600,137089255,3220,3220,3220,3220,0
|
|
20240716,181500,137089255,3220,3220,3220,3220,2642
|
|
20240716,181400,137089255,3220,3220,3220,3220,0
|
|
20240716,181300,137089255,3220,3220,3220,3220,0
|
|
20240716,181200,137089255,3220,3220,3220,3220,0
|
|
20240716,181100,137089255,3220,3220,3220,3220,0
|
|
20240716,181000,137089255,3220,3220,3220,3220,0
|
|
20240716,180900,137089255,3220,3220,3220,3220,0
|
|
20240716,180800,137089255,3220,3220,3220,3220,0
|
|
20240716,180700,137089255,3220,3220,3220,3220,0
|
|
20240716,180600,137089255,3220,3220,3220,3220,0
|
|
20240716,180500,137089255,3220,3220,3220,3220,0
|
|
20240716,180400,137089255,3220,3220,3220,3220,0
|
|
20240716,180300,137089255,3220,3220,3220,3220,0
|
|
20240716,180200,137089255,3220,3220,3220,3220,0
|
|
20240716,180100,137089255,3220,3220,3220,3220,0
|
|
20240716,180000,137089255,3220,3220,3220,3220,0
|
|
20240716,175900,137089255,3220,3220,3220,3220,0
|
|
20240716,175800,137089255,3220,3220,3220,3220,0
|
|
20240716,175700,137089255,3220,3220,3220,3220,0
|
|
20240716,175600,137089255,3220,3220,3220,3220,0
|
|
20240716,175500,137089255,3220,3220,3220,3220,0
|
|
20240716,175400,137089255,3220,3220,3220,3220,0
|
|
20240716,175300,137089255,3220,3220,3220,3220,0
|
|
20240716,175200,137089255,3220,3220,3220,3220,0
|
|
20240716,175100,137089255,3220,3220,3220,3220,0
|
|
20240716,175000,137089255,3220,3220,3220,3220,0
|
|
20240716,174900,137089255,3220,3220,3220,3220,0
|
|
20240716,174800,137089255,3220,3220,3220,3220,0
|
|
20240716,174700,137089255,3220,3220,3220,3220,0
|
|
20240716,174600,137089255,3220,3220,3220,3220,0
|
|
20240716,174500,137089255,3220,3220,3220,3220,2642
|
|
20240716,174400,137089255,3220,3220,3220,3220,0
|
|
20240716,174300,137089255,3220,3220,3220,3220,0
|
|
20240716,174200,137089255,3220,3220,3220,3220,0
|
|
20240716,174100,137089255,3220,3220,3220,3220,0
|
|
20240716,174000,137089255,3220,3220,3220,3220,0
|
|
20240716,173900,137089255,3220,3220,3220,3220,0
|
|
20240716,173800,137089255,3220,3220,3220,3220,0
|
|
20240716,173700,137089255,3220,3220,3220,3220,0
|
|
20240716,173600,137089255,3220,3220,3220,3220,0
|
|
20240716,173500,137089255,3220,3220,3220,3220,0
|
|
20240716,173400,137089255,3220,3220,3220,3220,0
|
|
20240716,173300,137089255,3220,3220,3220,3220,0
|
|
20240716,173200,137089255,3220,3220,3220,3220,0
|
|
20240716,173100,137089255,3220,3220,3220,3220,0
|
|
20240716,173000,137089255,3220,3220,3220,3220,0
|
|
20240716,172900,137089255,3220,3220,3220,3220,0
|
|
20240716,172800,137089255,3220,3220,3220,3220,0
|
|
20240716,172700,137089255,3220,3220,3220,3220,0
|
|
20240716,172600,137089255,3220,3220,3220,3220,0
|
|
20240716,172500,137089255,3220,3220,3220,3220,0
|
|
20240716,172400,137089255,3220,3220,3220,3220,0
|
|
20240716,172300,137089255,3220,3220,3220,3220,0
|
|
20240716,172200,137089255,3220,3220,3220,3220,0
|
|
20240716,172100,137089255,3220,3220,3220,3220,0
|
|
20240716,172000,137089255,3220,3220,3220,3220,0
|
|
20240716,171900,137089255,3220,3220,3220,3220,0
|
|
20240716,171800,137089255,3220,3220,3220,3220,0
|
|
20240716,171700,137089255,3220,3220,3220,3220,0
|
|
20240716,171600,137089255,3220,3220,3220,3220,0
|
|
20240716,171500,137089255,3220,3220,3220,3220,2642
|
|
20240716,171400,137089255,3220,3220,3220,3220,0
|
|
20240716,171300,137089255,3220,3220,3220,3220,0
|
|
20240716,171200,137089255,3220,3220,3220,3220,0
|
|
20240716,171100,137089255,3220,3220,3220,3220,0
|
|
20240716,171000,137089255,3220,3220,3220,3220,0
|
|
20240716,170900,137089255,3220,3220,3220,3220,0
|
|
20240716,170800,137089255,3220,3220,3220,3220,0
|
|
20240716,170700,137089255,3220,3220,3220,3220,0
|
|
20240716,170600,137089255,3220,3220,3220,3220,0
|
|
20240716,170500,137089255,3220,3220,3220,3220,0
|
|
20240716,170400,137089255,3220,3220,3220,3220,0
|
|
20240716,170300,137089255,3220,3220,3220,3220,0
|
|
20240716,170200,137089255,3220,3220,3220,3220,0
|
|
20240716,170100,137089255,3220,3220,3220,3220,0
|
|
20240716,170000,137089255,3220,3220,3220,3220,0
|
|
20240716,165900,137089255,3220,3220,3220,3220,0
|
|
20240716,165800,137089255,3220,3220,3220,3220,0
|
|
20240716,165700,137089255,3220,3220,3220,3220,0
|
|
20240716,165600,137089255,3220,3220,3220,3220,0
|
|
20240716,165500,137089255,3220,3220,3220,3220,0
|
|
20240716,165400,137089255,3220,3220,3220,3220,0
|
|
20240716,165300,137089255,3220,3220,3220,3220,0
|
|
20240716,165200,137089255,3220,3220,3220,3220,0
|
|
20240716,165100,137089255,3220,3220,3220,3220,0
|
|
20240716,165000,137089255,3220,3220,3220,3220,0
|
|
20240716,164900,137089255,3220,3220,3220,3220,0
|
|
20240716,164800,137089255,3220,3220,3220,3220,0
|
|
20240716,164700,137089255,3220,3220,3220,3220,0
|
|
20240716,164600,137089255,3220,3220,3220,3220,0
|
|
20240716,164500,137089255,3220,3220,3220,3220,2642
|
|
20240716,164400,137089255,3220,3220,3220,3220,0
|
|
20240716,164300,137089255,3220,3220,3220,3220,0
|
|
20240716,164200,137089255,3220,3220,3220,3220,0
|
|
20240716,164100,137089255,3220,3220,3220,3220,0
|
|
20240716,164000,137089255,3220,3220,3220,3220,0
|
|
20240716,163900,137089255,3220,3220,3220,3220,0
|
|
20240716,163800,137089255,3220,3220,3220,3220,0
|
|
20240716,163700,137089255,3220,3220,3220,3220,0
|
|
20240716,163600,137089255,3220,3220,3220,3220,0
|
|
20240716,163500,137089255,3220,3220,3220,3220,0
|
|
20240716,163400,137089255,3220,3220,3220,3220,0
|
|
20240716,163300,137089255,3220,3220,3220,3220,0
|
|
20240716,163200,137089255,3220,3220,3220,3220,0
|
|
20240716,163100,137089255,3220,3220,3220,3220,0
|
|
20240716,163000,137089255,3220,3220,3220,3220,0
|
|
20240716,162900,137089255,3220,3220,3220,3220,0
|
|
20240716,162800,137089255,3220,3220,3220,3220,0
|
|
20240716,162700,137089255,3220,3220,3220,3220,0
|
|
20240716,162600,137089255,3220,3220,3220,3220,0
|
|
20240716,162500,137089255,3220,3220,3220,3220,0
|
|
20240716,162400,137089255,3220,3220,3220,3220,0
|
|
20240716,162300,137089255,3220,3220,3220,3220,0
|
|
20240716,162200,137089255,3220,3220,3220,3220,0
|
|
20240716,162100,137089255,3220,3220,3220,3220,0
|
|
20240716,162000,137089255,3220,3220,3220,3220,0
|
|
20240716,161900,137089255,3220,3220,3220,3220,0
|
|
20240716,161800,137089255,3220,3220,3220,3220,0
|
|
20240716,161700,137089255,3220,3220,3220,3220,0
|
|
20240716,161600,137089255,3220,3220,3220,3220,0
|
|
20240716,161500,137089255,3220,3220,3220,3220,2642
|
|
20240716,161400,137089255,3220,3220,3220,3220,0
|
|
20240716,161300,137089255,3220,3220,3220,3220,0
|
|
20240716,161200,137089255,3220,3220,3220,3220,0
|
|
20240716,161100,137089255,3220,3220,3220,3220,0
|
|
20240716,161000,137089255,3220,3220,3220,3220,0
|
|
20240716,160900,137089255,3220,3220,3220,3220,0
|
|
20240716,160800,137089255,3220,3220,3220,3220,0
|
|
20240716,160700,137089255,3220,3220,3220,3220,0
|
|
20240716,160600,137089255,3220,3220,3220,3220,0
|
|
20240716,160500,137089255,3220,3220,3220,3220,0
|
|
20240716,160400,137089255,3220,3220,3220,3220,0
|
|
20240716,160300,137089255,3220,3220,3220,3220,0
|
|
20240716,160200,137089255,3220,3220,3220,3220,0
|
|
20240716,160100,137089255,3220,3220,3220,3220,0
|
|
20240716,160000,137089255,3220,3220,3220,3220,0
|
|
20240716,155900,137089255,3220,3220,3220,3220,0
|
|
20240716,155800,137089255,3220,3220,3220,3220,0
|
|
20240716,155700,137089255,3220,3220,3220,3220,0
|
|
20240716,155600,137089255,3220,3220,3220,3220,0
|
|
20240716,155500,137089255,3220,3220,3220,3220,0
|
|
20240716,155400,137089255,3220,3220,3220,3220,0
|
|
20240716,155300,137089255,3220,3220,3220,3220,0
|
|
20240716,155200,137089255,3220,3220,3220,3220,0
|
|
20240716,155100,137089255,3220,3220,3220,3220,0
|
|
20240716,155000,137089255,3220,3220,3220,3220,0
|
|
20240716,154900,137089255,3220,3220,3220,3220,0
|
|
20240716,154800,137089255,3220,3220,3220,3220,0
|
|
20240716,154700,137089255,3220,3220,3220,3220,0
|
|
20240716,154600,137089255,3220,3220,3220,3220,0
|
|
20240716,154500,137089255,3220,3220,3220,3220,2642
|
|
20240716,154400,137089255,3220,3220,3220,3220,0
|
|
20240716,154300,137089255,3220,3220,3220,3220,0
|
|
20240716,154200,137089255,3220,3220,3220,3220,0
|
|
20240716,154100,137089255,3220,3220,3220,3220,0
|
|
20240716,154000,137089255,3220,3220,3220,3220,0
|
|
20240716,153900,137089255,3220,3220,3220,3220,0
|
|
20240716,153800,137089255,3220,3220,3220,3220,0
|
|
20240716,153700,137089255,3220,3220,3220,3220,0
|
|
20240716,153600,137089255,3220,3220,3220,3220,0
|
|
20240716,153500,137089255,3220,3220,3220,3220,0
|
|
20240716,153400,137089255,3220,3220,3220,3220,0
|
|
20240716,153300,137089255,3220,3220,3220,3220,0
|
|
20240716,153200,137089255,3220,3220,3220,3220,0
|
|
20240716,153100,137089255,3220,3220,3220,3220,0
|
|
20240716,153000,137089255,3220,3220,3220,3220,2642
|
|
20240716,152900,128582015,3220,3220,3220,3220,0
|
|
20240716,152800,128582015,3220,3220,3220,3220,0
|
|
20240716,152700,128582015,3220,3220,3220,3220,0
|
|
20240716,152600,128582015,3220,3220,3220,3220,0
|
|
20240716,152500,128582015,3220,3220,3220,3220,0
|
|
20240716,152400,128582015,3220,3220,3220,3220,0
|
|
20240716,152300,128582015,3220,3220,3220,3220,0
|
|
20240716,152200,128582015,3220,3220,3220,3220,0
|
|
20240716,152100,128582015,3220,3220,3220,3220,0
|
|
20240716,152000,128582015,3220,3220,3220,3220,0
|
|
20240716,151900,128582015,3220,3210,3220,3210,151
|
|
20240716,151800,128097195,3220,3210,3220,3210,293
|
|
20240716,151700,127155735,3220,3220,3220,3220,128
|
|
20240716,151600,126743575,3220,3220,3220,3220,0
|
|
20240716,151500,126743575,3220,3220,3220,3220,5
|
|
20240716,151400,126727475,3220,3220,3220,3220,0
|
|
20240716,151300,126727475,3220,3220,3220,3220,0
|
|
20240716,151200,126727475,3220,3220,3220,3220,0
|
|
20240716,151100,126727475,3220,3220,3220,3220,0
|
|
20240716,151000,126727475,3220,3220,3220,3220,0
|
|
20240716,150900,126727475,3220,3220,3220,3220,1
|
|
20240716,150800,126724255,3210,3210,3210,3210,0
|
|
20240716,150700,126724255,3210,3210,3210,3210,0
|
|
20240716,150600,126724255,3210,3210,3210,3210,0
|
|
20240716,150500,126724255,3210,3210,3210,3210,0
|
|
20240716,150400,126724255,3210,3210,3210,3210,0
|
|
20240716,150300,126724255,3210,3210,3210,3210,1
|
|
20240716,150200,126721045,3210,3210,3210,3210,0
|
|
20240716,150100,126721045,3210,3210,3210,3210,1
|
|
20240716,150000,126717835,3205,3205,3205,3205,834
|
|
20240716,145900,124044865,3200,3200,3200,3200,59
|
|
20240716,145800,123856065,3200,3205,3205,3195,1486
|
|
20240716,145700,119106735,3205,3215,3215,3200,12285
|
|
20240716,145600,79740945,3220,3220,3220,3220,0
|
|
20240716,145500,79740945,3220,3220,3220,3220,0
|
|
20240716,145400,79740945,3220,3220,3220,3220,0
|
|
20240716,145300,79740945,3220,3220,3220,3220,0
|
|
20240716,145200,79740945,3220,3220,3220,3220,100
|
|
20240716,145100,79418945,3225,3225,3225,3225,0
|
|
20240716,145000,79418945,3225,3225,3225,3225,0
|
|
20240716,144900,79418945,3225,3225,3225,3225,0
|
|
20240716,144800,79418945,3225,3225,3225,3225,0
|
|
20240716,144700,79418945,3225,3220,3225,3220,410
|
|
20240716,144600,78098695,3220,3220,3220,3220,1
|
|
20240716,144500,78095475,3220,3220,3220,3220,1
|
|
20240716,144400,78092255,3225,3225,3225,3225,0
|
|
20240716,144300,78092255,3225,3225,3225,3225,0
|
|
20240716,144200,78092255,3225,3225,3225,3225,5
|
|
20240716,144100,78076130,3225,3225,3225,3225,0
|
|
20240716,144000,78076130,3225,3225,3225,3225,0
|
|
20240716,143900,78076130,3225,3225,3225,3225,0
|
|
20240716,143800,78076130,3225,3225,3225,3225,0
|
|
20240716,143700,78076130,3225,3225,3225,3225,0
|
|
20240716,143600,78076130,3225,3225,3225,3225,0
|
|
20240716,143500,78076130,3225,3225,3225,3225,0
|
|
20240716,143400,78076130,3225,3225,3225,3225,0
|
|
20240716,143300,78076130,3225,3225,3225,3225,0
|
|
20240716,143200,78076130,3225,3225,3225,3225,1
|
|
20240716,143100,78072905,3220,3220,3220,3220,0
|
|
20240716,143000,78072905,3220,3220,3220,3220,0
|
|
20240716,142900,78072905,3220,3220,3220,3220,0
|
|
20240716,142800,78072905,3220,3220,3220,3220,0
|
|
20240716,142700,78072905,3220,3220,3220,3220,0
|
|
20240716,142600,78072905,3220,3220,3220,3220,0
|
|
20240716,142500,78072905,3220,3220,3220,3220,0
|
|
20240716,142400,78072905,3220,3220,3220,3220,0
|
|
20240716,142300,78072905,3220,3220,3220,3220,0
|
|
20240716,142200,78072905,3220,3220,3220,3220,0
|
|
20240716,142100,78072905,3220,3220,3220,3220,0
|
|
20240716,142000,78072905,3220,3220,3220,3220,0
|
|
20240716,141900,78072905,3220,3220,3220,3220,0
|
|
20240716,141800,78072905,3220,3220,3220,3220,0
|
|
20240716,141700,78072905,3220,3220,3220,3220,0
|
|
20240716,141600,78072905,3220,3220,3220,3220,1
|
|
20240716,141500,78069685,3220,3220,3220,3220,0
|
|
20240716,141400,78069685,3220,3220,3220,3220,0
|
|
20240716,141300,78069685,3220,3220,3220,3220,0
|
|
20240716,141200,78069685,3220,3220,3220,3220,0
|
|
20240716,141100,78069685,3220,3220,3220,3220,1
|
|
20240716,141000,78066465,3215,3220,3220,3215,169
|
|
20240716,140900,77523015,3225,3225,3225,3225,0
|
|
20240716,140800,77523015,3225,3225,3225,3225,0
|
|
20240716,140700,77523015,3225,3225,3225,3225,0
|
|
20240716,140600,77523015,3225,3225,3225,3225,0
|
|
20240716,140500,77523015,3225,3225,3225,3225,0
|
|
20240716,140400,77523015,3225,3225,3225,3225,0
|
|
20240716,140300,77523015,3225,3225,3225,3225,1
|
|
20240716,140200,77519790,3225,3225,3225,3225,0
|
|
20240716,140100,77519790,3225,3225,3225,3225,0
|
|
20240716,140000,77519790,3225,3225,3225,3225,0
|
|
20240716,135900,77519790,3225,3225,3225,3225,0
|
|
20240716,135800,77519790,3225,3225,3225,3225,0
|
|
20240716,135700,77519790,3225,3225,3225,3225,0
|
|
20240716,135600,77519790,3225,3225,3225,3225,1
|
|
20240716,135500,77516565,3225,3225,3225,3225,0
|
|
20240716,135400,77516565,3225,3225,3225,3225,0
|
|
20240716,135300,77516565,3225,3225,3225,3225,0
|
|
20240716,135200,77516565,3225,3225,3225,3225,0
|
|
20240716,135100,77516565,3225,3225,3225,3225,0
|
|
20240716,135000,77516565,3225,3225,3225,3225,0
|
|
20240716,134900,77516565,3225,3225,3225,3225,0
|
|
20240716,134800,77516565,3225,3225,3225,3225,0
|
|
20240716,134700,77516565,3225,3225,3225,3225,0
|
|
20240716,134600,77516565,3225,3225,3225,3225,0
|
|
20240716,134500,77516565,3225,3225,3225,3225,0
|
|
20240716,134400,77516565,3225,3225,3225,3225,0
|
|
20240716,134300,77516565,3225,3225,3225,3225,0
|
|
20240716,134200,77516565,3225,3225,3225,3225,0
|
|
20240716,134100,77516565,3225,3225,3225,3225,0
|
|
20240716,134000,77516565,3225,3225,3225,3225,0
|
|
20240716,133900,77516565,3225,3225,3225,3225,0
|
|
20240716,133800,77516565,3225,3225,3225,3225,0
|
|
20240716,133700,77516565,3225,3225,3225,3225,0
|
|
20240716,133600,77516565,3225,3225,3225,3225,0
|
|
20240716,133500,77516565,3225,3225,3225,3225,0
|
|
20240716,133400,77516565,3225,3225,3225,3225,0
|
|
20240716,133300,77516565,3225,3225,3225,3225,0
|
|
20240716,133200,77516565,3225,3225,3225,3225,0
|
|
20240716,133100,77516565,3225,3225,3225,3225,500
|
|
20240716,133000,75904065,3225,3225,3225,3225,0
|
|
20240716,132900,75904065,3225,3225,3225,3225,0
|
|
20240716,132800,75904065,3225,3225,3225,3225,0
|
|
20240716,132700,75904065,3225,3225,3225,3225,0
|
|
20240716,132600,75904065,3225,3225,3225,3225,0
|
|
20240716,132500,75904065,3225,3225,3225,3225,0
|
|
20240716,132400,75904065,3225,3225,3225,3225,0
|
|
20240716,132300,75904065,3225,3225,3225,3225,1
|
|
20240716,132200,75900840,3215,3220,3220,3215,550
|
|
20240716,132100,74130840,3225,3225,3225,3225,51
|
|
20240716,132000,73966365,3230,3225,3230,3220,2931
|
|
20240716,131900,64506655,3225,3235,3235,3225,2003
|
|
20240716,131800,58036395,3240,3245,3245,3240,463
|
|
20240716,131700,56534665,3250,3250,3250,3250,0
|
|
20240716,131600,56534665,3250,3250,3250,3250,0
|
|
20240716,131500,56534665,3250,3250,3250,3250,0
|
|
20240716,131400,56534665,3250,3250,3250,3250,0
|
|
20240716,131300,56534665,3250,3250,3250,3250,0
|
|
20240716,131200,56534665,3250,3250,3250,3250,0
|
|
20240716,131100,56534665,3250,3250,3250,3250,0
|
|
20240716,131000,56534665,3250,3250,3250,3250,0
|
|
20240716,130900,56534665,3250,3250,3250,3250,300
|
|
20240716,130800,55559665,3250,3250,3250,3250,0
|
|
20240716,130700,55559665,3250,3250,3250,3250,0
|
|
20240716,130600,55559665,3250,3250,3250,3250,0
|
|
20240716,130500,55559665,3250,3250,3250,3250,0
|
|
20240716,130400,55559665,3250,3250,3250,3250,0
|
|
20240716,130300,55559665,3250,3250,3250,3250,0
|
|
20240716,130200,55559665,3250,3250,3250,3250,0
|
|
20240716,130100,55559665,3250,3255,3255,3250,11
|
|
20240716,130000,55523870,3260,3260,3260,3260,0
|
|
20240716,125900,55523870,3260,3260,3260,3260,0
|
|
20240716,125800,55523870,3260,3260,3260,3260,0
|
|
20240716,125700,55523870,3260,3260,3260,3260,0
|
|
20240716,125600,55523870,3260,3260,3260,3260,0
|
|
20240716,125500,55523870,3260,3260,3260,3260,0
|
|
20240716,125400,55523870,3260,3260,3260,3260,0
|
|
20240716,125300,55523870,3260,3260,3260,3260,0
|
|
20240716,125200,55523870,3260,3260,3260,3260,0
|
|
20240716,125100,55523870,3260,3260,3260,3260,0
|
|
20240716,125000,55523870,3260,3260,3260,3260,0
|
|
20240716,124900,55523870,3260,3260,3260,3260,0
|
|
20240716,124800,55523870,3260,3260,3260,3260,0
|
|
20240716,124700,55523870,3260,3260,3260,3260,0
|
|
20240716,124600,55523870,3260,3260,3260,3260,0
|
|
20240716,124500,55523870,3260,3260,3260,3260,18
|
|
20240716,124400,55465190,3260,3260,3260,3260,0
|
|
20240716,124300,55465190,3260,3260,3260,3260,100
|
|
20240716,124200,55139190,3260,3260,3260,3260,0
|
|
20240716,124100,55139190,3260,3260,3260,3260,0
|
|
20240716,124000,55139190,3260,3260,3260,3260,0
|
|
20240716,123900,55139190,3260,3260,3260,3260,0
|
|
20240716,123800,55139190,3260,3260,3260,3260,0
|
|
20240716,123700,55139190,3260,3260,3260,3260,1
|
|
20240716,123600,55135930,3255,3255,3255,3255,1
|
|
20240716,123500,55132675,3260,3260,3260,3260,0
|
|
20240716,123400,55132675,3260,3260,3260,3260,0
|
|
20240716,123300,55132675,3260,3260,3260,3260,0
|
|
20240716,123200,55132675,3260,3260,3260,3260,1
|
|
20240716,123100,55129415,3255,3255,3255,3255,0
|
|
20240716,123000,55129415,3255,3255,3255,3255,0
|
|
20240716,122900,55129415,3255,3255,3255,3255,1
|
|
20240716,122800,55126160,3255,3255,3255,3255,0
|
|
20240716,122700,55126160,3255,3255,3255,3255,50
|
|
20240716,122600,54963410,3260,3260,3260,3260,15
|
|
20240716,122500,54914510,3255,3255,3255,3255,141
|
|
20240716,122400,54455555,3260,3260,3260,3260,0
|
|
20240716,122300,54455555,3260,3260,3260,3260,0
|
|
20240716,122200,54455555,3260,3260,3260,3260,0
|
|
20240716,122100,54455555,3260,3260,3260,3260,0
|
|
20240716,122000,54455555,3260,3260,3260,3260,0
|
|
20240716,121900,54455555,3260,3260,3260,3260,0
|
|
20240716,121800,54455555,3260,3260,3260,3260,0
|
|
20240716,121700,54455555,3260,3260,3260,3260,0
|
|
20240716,121600,54455555,3260,3255,3260,3255,200
|
|
20240716,121500,53803560,3250,3250,3250,3250,0
|
|
20240716,121400,53803560,3250,3250,3250,3250,0
|
|
20240716,121300,53803560,3250,3250,3250,3250,5
|
|
20240716,121200,53787310,3260,3260,3260,3260,0
|
|
20240716,121100,53787310,3260,3260,3260,3260,0
|
|
20240716,121000,53787310,3260,3260,3260,3260,0
|
|
20240716,120900,53787310,3260,3260,3260,3260,11
|
|
20240716,120800,53751450,3260,3260,3260,3260,71
|
|
20240716,120700,53519990,3260,3250,3260,3250,3740
|
|
20240716,120600,41340415,3250,3250,3250,3250,0
|
|
20240716,120500,41340415,3250,3250,3250,3250,0
|
|
20240716,120400,41340415,3250,3250,3250,3250,0
|
|
20240716,120300,41340415,3250,3250,3250,3250,0
|
|
20240716,120200,41340415,3250,3250,3250,3250,13
|
|
20240716,120100,41298165,3250,3250,3250,3250,0
|
|
20240716,120000,41298165,3250,3250,3250,3250,0
|
|
20240716,115900,41298165,3250,3250,3250,3250,0
|
|
20240716,115800,41298165,3250,3250,3250,3250,0
|
|
20240716,115700,41298165,3250,3250,3250,3250,0
|
|
20240716,115600,41298165,3250,3250,3250,3250,0
|
|
20240716,115500,41298165,3250,3245,3250,3245,101
|
|
20240716,115400,40969920,3250,3250,3250,3250,0
|
|
20240716,115300,40969920,3250,3250,3250,3250,0
|
|
20240716,115200,40969920,3250,3250,3250,3250,0
|
|
20240716,115100,40969920,3250,3250,3250,3250,0
|
|
20240716,115000,40969920,3250,3250,3250,3250,0
|
|
20240716,114900,40969920,3250,3250,3250,3250,0
|
|
20240716,114800,40969920,3250,3250,3250,3250,0
|
|
20240716,114700,40969920,3250,3250,3250,3250,0
|
|
20240716,114600,40969920,3250,3250,3250,3250,0
|
|
20240716,114500,40969920,3250,3245,3250,3245,10
|
|
20240716,114400,40937425,3250,3250,3250,3250,0
|
|
20240716,114300,40937425,3250,3250,3250,3250,0
|
|
20240716,114200,40937425,3250,3250,3250,3250,0
|
|
20240716,114100,40937425,3250,3250,3250,3250,0
|
|
20240716,114000,40937425,3250,3245,3250,3245,307
|
|
20240716,113900,39940150,3240,3250,3250,3240,115
|
|
20240716,113800,39567400,3240,3240,3240,3240,0
|
|
20240716,113700,39567400,3240,3240,3240,3240,0
|
|
20240716,113600,39567400,3240,3240,3240,3240,0
|
|
20240716,113500,39567400,3240,3240,3240,3240,0
|
|
20240716,113400,39567400,3240,3240,3240,3240,0
|
|
20240716,113300,39567400,3240,3240,3240,3240,1
|
|
20240716,113200,39564160,3250,3250,3250,3250,343
|
|
20240716,113100,38449410,3255,3255,3255,3255,0
|
|
20240716,113000,38449410,3255,3255,3255,3255,0
|
|
20240716,112900,38449410,3255,3255,3255,3255,0
|
|
20240716,112800,38449410,3255,3255,3255,3255,0
|
|
20240716,112700,38449410,3255,3255,3255,3255,0
|
|
20240716,112600,38449410,3255,3255,3255,3255,0
|
|
20240716,112500,38449410,3255,3255,3255,3255,0
|
|
20240716,112400,38449410,3255,3255,3255,3255,0
|
|
20240716,112300,38449410,3255,3255,3255,3255,200
|
|
20240716,112200,37798410,3255,3255,3255,3255,1
|
|
20240716,112100,37795155,3250,3250,3250,3250,0
|
|
20240716,112000,37795155,3250,3250,3250,3250,1
|
|
20240716,111900,37791905,3250,3250,3250,3250,0
|
|
20240716,111800,37791905,3250,3250,3250,3250,0
|
|
20240716,111700,37791905,3250,3250,3250,3250,0
|
|
20240716,111600,37791905,3250,3250,3250,3250,0
|
|
20240716,111500,37791905,3250,3250,3250,3250,3
|
|
20240716,111400,37782155,3250,3250,3250,3250,1
|
|
20240716,111300,37778905,3250,3250,3250,3250,0
|
|
20240716,111200,37778905,3250,3250,3250,3250,0
|
|
20240716,111100,37778905,3250,3250,3250,3250,0
|
|
20240716,111000,37778905,3250,3250,3250,3250,0
|
|
20240716,110900,37778905,3250,3250,3250,3250,0
|
|
20240716,110800,37778905,3250,3240,3250,3240,653
|
|
20240716,110700,35656665,3250,3240,3250,3240,3540
|
|
20240716,110600,24151675,3250,3250,3250,3250,0
|
|
20240716,110500,24151675,3250,3250,3250,3250,0
|
|
20240716,110400,24151675,3250,3250,3250,3250,0
|
|
20240716,110300,24151675,3250,3250,3250,3250,0
|
|
20240716,110200,24151675,3250,3240,3250,3240,100
|
|
20240716,110100,23827000,3235,3235,3235,3235,40
|
|
20240716,110000,23697600,3235,3235,3235,3235,0
|
|
20240716,105900,23697600,3235,3235,3235,3235,0
|
|
20240716,105800,23697600,3235,3235,3235,3235,0
|
|
20240716,105700,23697600,3235,3235,3235,3235,0
|
|
20240716,105600,23697600,3235,3235,3235,3235,120
|
|
20240716,105500,23309400,3235,3235,3235,3235,0
|
|
20240716,105400,23309400,3235,3235,3235,3235,0
|
|
20240716,105300,23309400,3235,3235,3235,3235,0
|
|
20240716,105200,23309400,3235,3235,3235,3235,1
|
|
20240716,105100,23306165,3235,3235,3235,3235,0
|
|
20240716,105000,23306165,3235,3235,3235,3235,0
|
|
20240716,104900,23306165,3235,3235,3235,3235,0
|
|
20240716,104800,23306165,3235,3235,3235,3235,0
|
|
20240716,104700,23306165,3235,3235,3235,3235,1
|
|
20240716,104600,23302930,3235,3235,3235,3235,1
|
|
20240716,104500,23299695,3240,3240,3240,3240,0
|
|
20240716,104400,23299695,3240,3240,3240,3240,0
|
|
20240716,104300,23299695,3240,3240,3240,3240,0
|
|
20240716,104200,23299695,3240,3240,3240,3240,1
|
|
20240716,104100,23296455,3235,3235,3235,3235,4
|
|
20240716,104000,23283515,3235,3235,3235,3235,0
|
|
20240716,103900,23283515,3235,3235,3235,3235,0
|
|
20240716,103800,23283515,3235,3235,3235,3235,0
|
|
20240716,103700,23283515,3235,3235,3235,3235,0
|
|
20240716,103600,23283515,3235,3235,3235,3235,0
|
|
20240716,103500,23283515,3235,3235,3235,3235,0
|
|
20240716,103400,23283515,3235,3235,3235,3235,0
|
|
20240716,103300,23283515,3235,3235,3235,3235,0
|
|
20240716,103200,23283515,3235,3235,3235,3235,0
|
|
20240716,103100,23283515,3235,3235,3235,3235,0
|
|
20240716,103000,23283515,3235,3235,3235,3235,1
|
|
20240716,102900,23280280,3235,3235,3235,3235,4
|
|
20240716,102800,23267340,3230,3235,3235,3230,118
|
|
20240716,102700,22885760,3240,3240,3240,3240,0
|
|
20240716,102600,22885760,3240,3240,3240,3240,0
|
|
20240716,102500,22885760,3240,3240,3240,3240,0
|
|
20240716,102400,22885760,3240,3240,3240,3240,0
|
|
20240716,102300,22885760,3240,3240,3240,3240,0
|
|
20240716,102200,22885760,3240,3240,3240,3240,0
|
|
20240716,102100,22885760,3240,3240,3240,3240,0
|
|
20240716,102000,22885760,3240,3240,3240,3240,1
|
|
20240716,101900,22882520,3235,3235,3235,3235,0
|
|
20240716,101800,22882520,3235,3235,3235,3235,0
|
|
20240716,101700,22882520,3235,3235,3235,3235,0
|
|
20240716,101600,22882520,3235,3235,3235,3235,81
|
|
20240716,101500,22620485,3240,3240,3240,3240,3
|
|
20240716,101400,22610765,3235,3235,3235,3235,0
|
|
20240716,101300,22610765,3235,3235,3235,3235,0
|
|
20240716,101200,22610765,3235,3235,3235,3235,0
|
|
20240716,101100,22610765,3235,3235,3235,3235,321
|
|
20240716,101000,21572330,3235,3235,3235,3235,0
|
|
20240716,100900,21572330,3235,3225,3235,3225,301
|
|
20240716,100800,20598925,3230,3230,3230,3230,100
|
|
20240716,100700,20275925,3245,3240,3245,3240,9
|
|
20240716,100600,20246725,3245,3245,3245,3245,0
|
|
20240716,100500,20246725,3245,3240,3245,3240,185
|
|
20240716,100400,19646405,3240,3240,3240,3240,0
|
|
20240716,100300,19646405,3240,3240,3240,3240,1
|
|
20240716,100200,19643165,3250,3250,3250,3250,0
|
|
20240716,100100,19643165,3250,3235,3250,3235,3873
|
|
20240716,100000,7089625,3235,3235,3235,3235,50
|
|
20240716,095900,6927875,3235,3235,3235,3235,9
|
|
20240716,095800,6898760,3230,3230,3230,3230,0
|
|
20240716,095700,6898760,3230,3230,3230,3230,0
|
|
20240716,095600,6898760,3230,3230,3230,3230,0
|
|
20240716,095500,6898760,3230,3230,3230,3230,0
|
|
20240716,095400,6898760,3230,3230,3230,3230,2
|
|
20240716,095300,6892300,3230,3230,3230,3230,16
|
|
20240716,095200,6840620,3220,3220,3220,3220,54
|
|
20240716,095100,6666740,3220,3220,3220,3220,2
|
|
20240716,095000,6660300,3220,3220,3220,3220,9
|
|
20240716,094900,6631320,3215,3220,3220,3215,469
|
|
20240716,094800,5121725,3220,3220,3220,3220,0
|
|
20240716,094700,5121725,3220,3220,3220,3220,0
|
|
20240716,094600,5121725,3220,3220,3220,3220,533
|
|
20240716,094500,3405465,3220,3230,3230,3220,2
|
|
20240716,094400,3399015,3220,3220,3220,3220,0
|
|
20240716,094300,3399015,3220,3220,3220,3220,0
|
|
20240716,094200,3399015,3220,3220,3220,3220,0
|
|
20240716,094100,3399015,3220,3220,3220,3220,2
|
|
20240716,094000,3392575,3230,3230,3230,3230,99
|
|
20240716,093900,3072805,3230,3230,3230,3230,0
|
|
20240716,093800,3072805,3230,3230,3230,3230,0
|
|
20240716,093700,3072805,3230,3230,3230,3220,4
|
|
20240716,093600,3059895,3220,3220,3220,3220,0
|
|
20240716,093500,3059895,3220,3230,3230,3220,8
|
|
20240716,093400,3034075,3220,3220,3220,3220,0
|
|
20240716,093300,3034075,3220,3220,3220,3220,0
|
|
20240716,093200,3034075,3220,3220,3220,3220,0
|
|
20240716,093100,3034075,3220,3220,3220,3220,0
|
|
20240716,093000,3034075,3220,3230,3235,3220,11
|
|
20240716,092900,2998555,3235,3235,3235,3235,0
|
|
20240716,092800,2998555,3235,3235,3235,3235,0
|
|
20240716,092700,2998555,3235,3235,3235,3235,0
|
|
20240716,092600,2998555,3235,3235,3235,3235,0
|
|
20240716,092500,2998555,3235,3235,3235,3235,0
|
|
20240716,092400,2998555,3235,3235,3235,3235,0
|
|
20240716,092300,2998555,3235,3235,3235,3235,0
|
|
20240716,092200,2998555,3235,3235,3235,3235,0
|
|
20240716,092100,2998555,3235,3235,3235,3235,0
|
|
20240716,092000,2998555,3235,3235,3235,3235,0
|
|
20240716,091900,2998555,3235,3235,3235,3235,0
|
|
20240716,091800,2998555,3235,3235,3235,3235,1
|
|
20240716,091700,2995320,3235,3235,3235,3235,58
|
|
20240716,091600,2807690,3235,3235,3235,3235,0
|
|
20240716,091500,2807690,3235,3235,3235,3235,0
|
|
20240716,091400,2807690,3235,3235,3235,3235,0
|
|
20240716,091300,2807690,3235,3235,3235,3235,0
|
|
20240716,091200,2807690,3235,3235,3235,3235,0
|
|
20240716,091100,2807690,3235,3235,3235,3235,0
|
|
20240716,091000,2807690,3235,3235,3235,3235,0
|
|
20240716,090900,2807690,3235,3235,3235,3235,0
|
|
20240716,090800,2807690,3235,3235,3235,3235,0
|
|
20240716,090700,2807690,3235,3235,3235,3235,1
|
|
20240716,090600,2804455,3235,3235,3235,3235,0
|
|
20240716,090500,2804455,3235,3235,3235,3235,0
|
|
20240716,090400,2804455,3235,3235,3235,3235,93
|
|
20240716,090300,2503600,3235,3245,3245,3235,93
|
|
20240716,090200,2201900,3210,3210,3210,3210,0
|
|
20240716,090100,2201900,3210,3210,3210,3210,0
|
|
20240716,090000,2201900,3210,3250,3250,3210,680
|