586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,184300,115893860,3520,3520,3520,3520,1047
|
|
20240715,184200,115893860,3520,3520,3520,3520,0
|
|
20240715,184100,115893860,3520,3520,3520,3520,0
|
|
20240715,184000,115893860,3520,3520,3520,3520,0
|
|
20240715,183900,115893860,3520,3520,3520,3520,0
|
|
20240715,183800,115893860,3520,3520,3520,3520,0
|
|
20240715,183700,115893860,3520,3520,3520,3520,0
|
|
20240715,183600,115893860,3520,3520,3520,3520,0
|
|
20240715,183500,115893860,3520,3520,3520,3520,0
|
|
20240715,183400,115893860,3520,3520,3520,3520,0
|
|
20240715,183300,115893860,3520,3520,3520,3520,0
|
|
20240715,183200,115893860,3520,3520,3520,3520,0
|
|
20240715,183100,115893860,3520,3520,3520,3520,0
|
|
20240715,183000,115893860,3520,3520,3520,3520,0
|
|
20240715,182900,115893860,3520,3520,3520,3520,0
|
|
20240715,182800,115893860,3520,3520,3520,3520,0
|
|
20240715,182700,115893860,3520,3520,3520,3520,0
|
|
20240715,182600,115893860,3520,3520,3520,3520,0
|
|
20240715,182500,115893860,3520,3520,3520,3520,0
|
|
20240715,182400,115893860,3520,3520,3520,3520,0
|
|
20240715,182300,115893860,3520,3520,3520,3520,0
|
|
20240715,182200,115893860,3520,3520,3520,3520,0
|
|
20240715,182100,115893860,3520,3520,3520,3520,0
|
|
20240715,182000,115893860,3520,3520,3520,3520,0
|
|
20240715,181900,115893860,3520,3520,3520,3520,0
|
|
20240715,181800,115893860,3520,3520,3520,3520,0
|
|
20240715,181700,115893860,3520,3520,3520,3520,0
|
|
20240715,181600,115893860,3520,3520,3520,3520,0
|
|
20240715,181500,115893860,3520,3520,3520,3520,0
|
|
20240715,181400,115893860,3520,3520,3520,3520,0
|
|
20240715,181300,115893860,3520,3520,3520,3520,1047
|
|
20240715,181200,115893860,3520,3520,3520,3520,0
|
|
20240715,181100,115893860,3520,3520,3520,3520,0
|
|
20240715,181000,115893860,3520,3520,3520,3520,0
|
|
20240715,180900,115893860,3520,3520,3520,3520,0
|
|
20240715,180800,115893860,3520,3520,3520,3520,0
|
|
20240715,180700,115893860,3520,3520,3520,3520,0
|
|
20240715,180600,115893860,3520,3520,3520,3520,0
|
|
20240715,180500,115893860,3520,3520,3520,3520,0
|
|
20240715,180400,115893860,3520,3520,3520,3520,0
|
|
20240715,180300,115893860,3520,3520,3520,3520,0
|
|
20240715,180200,115893860,3520,3520,3520,3520,0
|
|
20240715,180100,115893860,3520,3520,3520,3520,0
|
|
20240715,180000,115893860,3520,3520,3520,3520,0
|
|
20240715,175900,115893860,3520,3520,3520,3520,0
|
|
20240715,175800,115893860,3520,3520,3520,3520,0
|
|
20240715,175700,115893860,3520,3520,3520,3520,0
|
|
20240715,175600,115893860,3520,3520,3520,3520,0
|
|
20240715,175500,115893860,3520,3520,3520,3520,0
|
|
20240715,175400,115893860,3520,3520,3520,3520,0
|
|
20240715,175300,115893860,3520,3520,3520,3520,0
|
|
20240715,175200,115893860,3520,3520,3520,3520,0
|
|
20240715,175100,115893860,3520,3520,3520,3520,0
|
|
20240715,175000,115893860,3520,3520,3520,3520,0
|
|
20240715,174900,115893860,3520,3520,3520,3520,0
|
|
20240715,174800,115893860,3520,3520,3520,3520,0
|
|
20240715,174700,115893860,3520,3520,3520,3520,0
|
|
20240715,174600,115893860,3520,3520,3520,3520,0
|
|
20240715,174500,115893860,3520,3520,3520,3520,0
|
|
20240715,174400,115893860,3520,3520,3520,3520,0
|
|
20240715,174300,115893860,3520,3520,3520,3520,1047
|
|
20240715,174200,115893860,3520,3520,3520,3520,0
|
|
20240715,174100,115893860,3520,3520,3520,3520,0
|
|
20240715,174000,115893860,3520,3520,3520,3520,0
|
|
20240715,173900,115893860,3520,3520,3520,3520,0
|
|
20240715,173800,115893860,3520,3520,3520,3520,0
|
|
20240715,173700,115893860,3520,3520,3520,3520,0
|
|
20240715,173600,115893860,3520,3520,3520,3520,0
|
|
20240715,173500,115893860,3520,3520,3520,3520,0
|
|
20240715,173400,115893860,3520,3520,3520,3520,0
|
|
20240715,173300,115893860,3520,3520,3520,3520,0
|
|
20240715,173200,115893860,3520,3520,3520,3520,0
|
|
20240715,173100,115893860,3520,3520,3520,3520,0
|
|
20240715,173000,115893860,3520,3520,3520,3520,0
|
|
20240715,172900,115893860,3520,3520,3520,3520,0
|
|
20240715,172800,115893860,3520,3520,3520,3520,0
|
|
20240715,172700,115893860,3520,3520,3520,3520,0
|
|
20240715,172600,115893860,3520,3520,3520,3520,0
|
|
20240715,172500,115893860,3520,3520,3520,3520,0
|
|
20240715,172400,115893860,3520,3520,3520,3520,0
|
|
20240715,172300,115893860,3520,3520,3520,3520,0
|
|
20240715,172200,115893860,3520,3520,3520,3520,0
|
|
20240715,172100,115893860,3520,3520,3520,3520,0
|
|
20240715,172000,115893860,3520,3520,3520,3520,0
|
|
20240715,171900,115893860,3520,3520,3520,3520,0
|
|
20240715,171800,115893860,3520,3520,3520,3520,0
|
|
20240715,171700,115893860,3520,3520,3520,3520,0
|
|
20240715,171600,115893860,3520,3520,3520,3520,0
|
|
20240715,171500,115893860,3520,3520,3520,3520,0
|
|
20240715,171400,115893860,3520,3520,3520,3520,0
|
|
20240715,171300,115893860,3520,3520,3520,3520,1047
|
|
20240715,171200,115893860,3520,3520,3520,3520,0
|
|
20240715,171100,115893860,3520,3520,3520,3520,0
|
|
20240715,171000,115893860,3520,3520,3520,3520,0
|
|
20240715,170900,115893860,3520,3520,3520,3520,0
|
|
20240715,170800,115893860,3520,3520,3520,3520,0
|
|
20240715,170700,115893860,3520,3520,3520,3520,0
|
|
20240715,170600,115893860,3520,3520,3520,3520,0
|
|
20240715,170500,115893860,3520,3520,3520,3520,0
|
|
20240715,170400,115893860,3520,3520,3520,3520,0
|
|
20240715,170300,115893860,3520,3520,3520,3520,0
|
|
20240715,170200,115893860,3520,3520,3520,3520,0
|
|
20240715,170100,115893860,3520,3520,3520,3520,0
|
|
20240715,170000,115893860,3520,3520,3520,3520,0
|
|
20240715,165900,115893860,3520,3520,3520,3520,0
|
|
20240715,165800,115893860,3520,3520,3520,3520,0
|
|
20240715,165700,115893860,3520,3520,3520,3520,0
|
|
20240715,165600,115893860,3520,3520,3520,3520,0
|
|
20240715,165500,115893860,3520,3520,3520,3520,0
|
|
20240715,165400,115893860,3520,3520,3520,3520,0
|
|
20240715,165300,115893860,3520,3520,3520,3520,0
|
|
20240715,165200,115893860,3520,3520,3520,3520,0
|
|
20240715,165100,115893860,3520,3520,3520,3520,0
|
|
20240715,165000,115893860,3520,3520,3520,3520,0
|
|
20240715,164900,115893860,3520,3520,3520,3520,0
|
|
20240715,164800,115893860,3520,3520,3520,3520,0
|
|
20240715,164700,115893860,3520,3520,3520,3520,0
|
|
20240715,164600,115893860,3520,3520,3520,3520,0
|
|
20240715,164500,115893860,3520,3520,3520,3520,0
|
|
20240715,164400,115893860,3520,3520,3520,3520,0
|
|
20240715,164300,115893860,3520,3520,3520,3520,1047
|
|
20240715,164200,115893860,3520,3520,3520,3520,0
|
|
20240715,164100,115893860,3520,3520,3520,3520,0
|
|
20240715,164000,115893860,3520,3520,3520,3520,0
|
|
20240715,163900,115893860,3520,3520,3520,3520,0
|
|
20240715,163800,115893860,3520,3520,3520,3520,0
|
|
20240715,163700,115893860,3520,3520,3520,3520,0
|
|
20240715,163600,115893860,3520,3520,3520,3520,0
|
|
20240715,163500,115893860,3520,3520,3520,3520,0
|
|
20240715,163400,115893860,3520,3520,3520,3520,0
|
|
20240715,163300,115893860,3520,3520,3520,3520,0
|
|
20240715,163200,115893860,3520,3520,3520,3520,0
|
|
20240715,163100,115893860,3520,3520,3520,3520,0
|
|
20240715,163000,115893860,3520,3520,3520,3520,0
|
|
20240715,162900,115893860,3520,3520,3520,3520,0
|
|
20240715,162800,115893860,3520,3520,3520,3520,0
|
|
20240715,162700,115893860,3520,3520,3520,3520,0
|
|
20240715,162600,115893860,3520,3520,3520,3520,0
|
|
20240715,162500,115893860,3520,3520,3520,3520,0
|
|
20240715,162400,115893860,3520,3520,3520,3520,0
|
|
20240715,162300,115893860,3520,3520,3520,3520,0
|
|
20240715,162200,115893860,3520,3520,3520,3520,0
|
|
20240715,162100,115893860,3520,3520,3520,3520,0
|
|
20240715,162000,115893860,3520,3520,3520,3520,0
|
|
20240715,161900,115893860,3520,3520,3520,3520,0
|
|
20240715,161800,115893860,3520,3520,3520,3520,0
|
|
20240715,161700,115893860,3520,3520,3520,3520,0
|
|
20240715,161600,115893860,3520,3520,3520,3520,0
|
|
20240715,161500,115893860,3520,3520,3520,3520,0
|
|
20240715,161400,115893860,3520,3520,3520,3520,0
|
|
20240715,161300,115893860,3520,3520,3520,3520,1047
|
|
20240715,161200,115893860,3520,3520,3520,3520,0
|
|
20240715,161100,115893860,3520,3520,3520,3520,0
|
|
20240715,161000,115893860,3520,3520,3520,3520,0
|
|
20240715,160900,115893860,3520,3520,3520,3520,0
|
|
20240715,160800,115893860,3520,3520,3520,3520,0
|
|
20240715,160700,115893860,3520,3520,3520,3520,0
|
|
20240715,160600,115893860,3520,3520,3520,3520,0
|
|
20240715,160500,115893860,3520,3520,3520,3520,0
|
|
20240715,160400,115893860,3520,3520,3520,3520,0
|
|
20240715,160300,115893860,3520,3520,3520,3520,0
|
|
20240715,160200,115893860,3520,3520,3520,3520,0
|
|
20240715,160100,115893860,3520,3520,3520,3520,0
|
|
20240715,160000,115893860,3520,3520,3520,3520,0
|
|
20240715,155900,115893860,3520,3520,3520,3520,0
|
|
20240715,155800,115893860,3520,3520,3520,3520,0
|
|
20240715,155700,115893860,3520,3520,3520,3520,0
|
|
20240715,155600,115893860,3520,3520,3520,3520,0
|
|
20240715,155500,115893860,3520,3520,3520,3520,0
|
|
20240715,155400,115893860,3520,3520,3520,3520,0
|
|
20240715,155300,115893860,3520,3520,3520,3520,0
|
|
20240715,155200,115893860,3520,3520,3520,3520,0
|
|
20240715,155100,115893860,3520,3520,3520,3520,0
|
|
20240715,155000,115893860,3520,3520,3520,3520,0
|
|
20240715,154900,115893860,3520,3520,3520,3520,0
|
|
20240715,154800,115893860,3520,3520,3520,3520,0
|
|
20240715,154700,115893860,3520,3520,3520,3520,0
|
|
20240715,154600,115893860,3520,3520,3520,3520,0
|
|
20240715,154500,115893860,3520,3520,3520,3520,0
|
|
20240715,154400,115893860,3520,3520,3520,3520,0
|
|
20240715,154300,115893860,3520,3520,3520,3520,1047
|
|
20240715,154200,115893860,3520,3520,3520,3520,0
|
|
20240715,154100,115893860,3520,3520,3520,3520,0
|
|
20240715,154000,115893860,3520,3520,3520,3520,0
|
|
20240715,153900,115893860,3520,3520,3520,3520,0
|
|
20240715,153800,115893860,3520,3520,3520,3520,0
|
|
20240715,153700,115893860,3520,3520,3520,3520,0
|
|
20240715,153600,115893860,3520,3520,3520,3520,0
|
|
20240715,153500,115893860,3520,3520,3520,3520,0
|
|
20240715,153400,115893860,3520,3520,3520,3520,0
|
|
20240715,153300,115893860,3520,3520,3520,3520,0
|
|
20240715,153200,115893860,3520,3520,3520,3520,0
|
|
20240715,153100,115893860,3520,3520,3520,3520,0
|
|
20240715,153000,115893860,3520,3520,3520,3520,1047
|
|
20240715,152900,112208420,3530,3530,3530,3530,0
|
|
20240715,152800,112208420,3530,3530,3530,3530,0
|
|
20240715,152700,112208420,3530,3530,3530,3530,0
|
|
20240715,152600,112208420,3530,3530,3530,3530,0
|
|
20240715,152500,112208420,3530,3530,3530,3530,0
|
|
20240715,152400,112208420,3530,3530,3530,3530,0
|
|
20240715,152300,112208420,3530,3530,3530,3530,0
|
|
20240715,152200,112208420,3530,3530,3530,3530,0
|
|
20240715,152100,112208420,3530,3530,3530,3530,0
|
|
20240715,152000,112208420,3530,3530,3530,3530,0
|
|
20240715,151900,112208420,3530,3530,3530,3530,300
|
|
20240715,151800,111149420,3530,3530,3530,3530,19
|
|
20240715,151700,111082350,3530,3530,3530,3530,0
|
|
20240715,151600,111082350,3530,3520,3530,3520,17
|
|
20240715,151500,111022480,3530,3530,3530,3520,307
|
|
20240715,151400,109939465,3530,3530,3530,3530,0
|
|
20240715,151300,109939465,3530,3525,3530,3525,5
|
|
20240715,151200,109921830,3530,3520,3530,3520,107
|
|
20240715,151100,109544190,3530,3530,3530,3530,7700
|
|
20240715,151000,82363190,3530,3520,3530,3520,81
|
|
20240715,150900,82078050,3530,3530,3530,3530,0
|
|
20240715,150800,82078050,3530,3525,3530,3525,3
|
|
20240715,150700,82067470,3525,3525,3525,3525,66
|
|
20240715,150600,81834820,3530,3530,3530,3530,0
|
|
20240715,150500,81834820,3530,3530,3530,3530,0
|
|
20240715,150400,81834820,3530,3530,3530,3530,0
|
|
20240715,150300,81834820,3530,3530,3530,3530,0
|
|
20240715,150200,81834820,3530,3530,3530,3530,0
|
|
20240715,150100,81834820,3530,3530,3530,3530,0
|
|
20240715,150000,81834820,3530,3530,3530,3530,3
|
|
20240715,145900,81824230,3525,3525,3525,3525,5687
|
|
20240715,145800,61777555,3520,3520,3520,3520,0
|
|
20240715,145700,61777555,3520,3520,3520,3520,200
|
|
20240715,145600,61073555,3525,3525,3525,3525,20
|
|
20240715,145500,61003055,3525,3525,3525,3525,0
|
|
20240715,145400,61003055,3525,3525,3525,3525,0
|
|
20240715,145300,61003055,3525,3525,3525,3525,100
|
|
20240715,145200,60650555,3525,3525,3525,3525,0
|
|
20240715,145100,60650555,3525,3525,3525,3525,1
|
|
20240715,145000,60647030,3525,3525,3525,3525,0
|
|
20240715,144900,60647030,3525,3525,3525,3525,0
|
|
20240715,144800,60647030,3525,3525,3525,3525,0
|
|
20240715,144700,60647030,3525,3525,3525,3525,0
|
|
20240715,144600,60647030,3525,3525,3525,3525,10
|
|
20240715,144500,60611780,3525,3525,3525,3525,0
|
|
20240715,144400,60611780,3525,3525,3525,3525,0
|
|
20240715,144300,60611780,3525,3510,3525,3510,57
|
|
20240715,144200,60411635,3510,3510,3510,3510,0
|
|
20240715,144100,60411635,3510,3510,3510,3510,100
|
|
20240715,144000,60060635,3525,3525,3525,3525,1
|
|
20240715,143900,60057110,3525,3525,3525,3525,0
|
|
20240715,143800,60057110,3525,3525,3525,3525,0
|
|
20240715,143700,60057110,3525,3525,3525,3525,0
|
|
20240715,143600,60057110,3525,3525,3525,3525,400
|
|
20240715,143500,58647110,3510,3510,3510,3510,20
|
|
20240715,143400,58576910,3510,3520,3520,3510,600
|
|
20240715,143300,56469025,3520,3520,3520,3520,0
|
|
20240715,143200,56469025,3520,3520,3520,3520,10
|
|
20240715,143100,56433825,3520,3520,3520,3520,300
|
|
20240715,143000,55377825,3520,3520,3520,3520,7
|
|
20240715,142900,55353185,3525,3525,3525,3525,20
|
|
20240715,142800,55282685,3520,3520,3520,3520,0
|
|
20240715,142700,55282685,3520,3520,3520,3520,0
|
|
20240715,142600,55282685,3520,3520,3520,3520,28
|
|
20240715,142500,55184125,3520,3520,3520,3520,0
|
|
20240715,142400,55184125,3520,3520,3520,3520,156
|
|
20240715,142300,54635005,3520,3520,3520,3520,0
|
|
20240715,142200,54635005,3520,3520,3520,3520,0
|
|
20240715,142100,54635005,3520,3520,3520,3520,0
|
|
20240715,142000,54635005,3520,3520,3520,3520,0
|
|
20240715,141900,54635005,3520,3520,3520,3520,0
|
|
20240715,141800,54635005,3520,3520,3520,3520,0
|
|
20240715,141700,54635005,3520,3520,3520,3520,0
|
|
20240715,141600,54635005,3520,3520,3520,3520,0
|
|
20240715,141500,54635005,3520,3520,3520,3520,0
|
|
20240715,141400,54635005,3520,3520,3520,3520,0
|
|
20240715,141300,54635005,3520,3520,3520,3520,0
|
|
20240715,141200,54635005,3520,3520,3520,3520,9
|
|
20240715,141100,54603325,3520,3520,3520,3520,10
|
|
20240715,141000,54568125,3520,3520,3520,3520,0
|
|
20240715,140900,54568125,3520,3520,3520,3520,0
|
|
20240715,140800,54568125,3520,3520,3520,3520,0
|
|
20240715,140700,54568125,3520,3520,3520,3520,0
|
|
20240715,140600,54568125,3520,3520,3520,3520,0
|
|
20240715,140500,54568125,3520,3520,3520,3520,0
|
|
20240715,140400,54568125,3520,3520,3520,3520,0
|
|
20240715,140300,54568125,3520,3520,3520,3520,1
|
|
20240715,140200,54564605,3525,3525,3525,3525,0
|
|
20240715,140100,54564605,3525,3525,3525,3525,0
|
|
20240715,140000,54564605,3525,3525,3525,3525,0
|
|
20240715,135900,54564605,3525,3525,3525,3525,0
|
|
20240715,135800,54564605,3525,3525,3525,3525,0
|
|
20240715,135700,54564605,3525,3525,3525,3525,0
|
|
20240715,135600,54564605,3525,3525,3525,3525,2
|
|
20240715,135500,54557555,3520,3520,3520,3520,0
|
|
20240715,135400,54557555,3520,3520,3520,3520,0
|
|
20240715,135300,54557555,3520,3520,3520,3520,1
|
|
20240715,135200,54554035,3525,3525,3525,3525,0
|
|
20240715,135100,54554035,3525,3525,3525,3525,1
|
|
20240715,135000,54550510,3525,3525,3525,3525,0
|
|
20240715,134900,54550510,3525,3525,3525,3525,5
|
|
20240715,134800,54532885,3520,3520,3520,3520,0
|
|
20240715,134700,54532885,3520,3520,3520,3520,0
|
|
20240715,134600,54532885,3520,3520,3520,3520,0
|
|
20240715,134500,54532885,3520,3520,3520,3520,0
|
|
20240715,134400,54532885,3520,3520,3520,3520,0
|
|
20240715,134300,54532885,3520,3520,3520,3520,4
|
|
20240715,134200,54518805,3525,3525,3525,3525,0
|
|
20240715,134100,54518805,3525,3525,3525,3525,0
|
|
20240715,134000,54518805,3525,3525,3525,3525,0
|
|
20240715,133900,54518805,3525,3525,3525,3525,0
|
|
20240715,133800,54518805,3525,3525,3525,3525,0
|
|
20240715,133700,54518805,3525,3525,3525,3525,0
|
|
20240715,133600,54518805,3525,3525,3525,3525,0
|
|
20240715,133500,54518805,3525,3525,3525,3525,0
|
|
20240715,133400,54518805,3525,3525,3525,3525,0
|
|
20240715,133300,54518805,3525,3525,3525,3525,0
|
|
20240715,133200,54518805,3525,3525,3525,3525,0
|
|
20240715,133100,54518805,3525,3525,3525,3525,0
|
|
20240715,133000,54518805,3525,3525,3525,3525,0
|
|
20240715,132900,54518805,3525,3525,3525,3525,0
|
|
20240715,132800,54518805,3525,3525,3525,3525,0
|
|
20240715,132700,54518805,3525,3525,3525,3525,0
|
|
20240715,132600,54518805,3525,3525,3525,3525,0
|
|
20240715,132500,54518805,3525,3525,3525,3525,2
|
|
20240715,132400,54511755,3520,3520,3520,3520,0
|
|
20240715,132300,54511755,3520,3520,3520,3520,1
|
|
20240715,132200,54508235,3525,3525,3525,3525,3
|
|
20240715,132100,54497660,3520,3520,3520,3520,1
|
|
20240715,132000,54494140,3525,3525,3525,3525,0
|
|
20240715,131900,54494140,3525,3525,3525,3525,0
|
|
20240715,131800,54494140,3525,3525,3525,3525,9
|
|
20240715,131700,54462415,3520,3520,3520,3520,10
|
|
20240715,131600,54427215,3525,3525,3525,3525,1
|
|
20240715,131500,54423690,3525,3525,3525,3525,0
|
|
20240715,131400,54423690,3525,3525,3525,3525,5
|
|
20240715,131300,54406065,3520,3520,3520,3520,0
|
|
20240715,131200,54406065,3520,3520,3520,3520,0
|
|
20240715,131100,54406065,3520,3520,3520,3520,51
|
|
20240715,131000,54226545,3525,3525,3525,3525,0
|
|
20240715,130900,54226545,3525,3520,3525,3520,201
|
|
20240715,130800,53519020,3525,3525,3525,3525,5
|
|
20240715,130700,53501395,3520,3520,3520,3520,14
|
|
20240715,130600,53452115,3520,3520,3520,3520,100
|
|
20240715,130500,53100115,3520,3520,3520,3520,100
|
|
20240715,130400,52748115,3525,3525,3525,3525,0
|
|
20240715,130300,52748115,3525,3525,3525,3525,0
|
|
20240715,130200,52748115,3525,3525,3525,3525,0
|
|
20240715,130100,52748115,3525,3525,3525,3525,25
|
|
20240715,130000,52659990,3520,3520,3520,3520,1
|
|
20240715,125900,52656470,3525,3525,3525,3525,0
|
|
20240715,125800,52656470,3525,3525,3525,3525,943
|
|
20240715,125700,49332395,3525,3525,3525,3525,0
|
|
20240715,125600,49332395,3525,3525,3525,3525,0
|
|
20240715,125500,49332395,3525,3525,3525,3525,0
|
|
20240715,125400,49332395,3525,3525,3525,3525,0
|
|
20240715,125300,49332395,3525,3520,3525,3520,105
|
|
20240715,125200,48962770,3520,3520,3520,3520,0
|
|
20240715,125100,48962770,3520,3520,3520,3520,0
|
|
20240715,125000,48962770,3520,3520,3520,3520,180
|
|
20240715,124900,48329170,3520,3520,3520,3520,5
|
|
20240715,124800,48311570,3515,3515,3520,3515,201
|
|
20240715,124700,47605050,3520,3515,3520,3515,105
|
|
20240715,124600,47235950,3520,3520,3520,3520,3
|
|
20240715,124500,47225390,3515,3515,3515,3515,0
|
|
20240715,124400,47225390,3515,3515,3515,3515,0
|
|
20240715,124300,47225390,3515,3520,3520,3515,16
|
|
20240715,124200,47169120,3520,3520,3520,3520,0
|
|
20240715,124100,47169120,3520,3520,3520,3520,0
|
|
20240715,124000,47169120,3520,3515,3520,3515,6
|
|
20240715,123900,47148005,3520,3520,3520,3520,5
|
|
20240715,123800,47130405,3515,3515,3515,3515,6
|
|
20240715,123700,47109315,3525,3525,3525,3525,3
|
|
20240715,123600,47098740,3520,3520,3525,3520,31
|
|
20240715,123500,46989615,3520,3520,3520,3520,50
|
|
20240715,123400,46813615,3520,3520,3520,3520,2
|
|
20240715,123300,46806575,3515,3520,3520,3515,128
|
|
20240715,123200,46356515,3525,3525,3525,3525,0
|
|
20240715,123100,46356515,3525,3525,3525,3525,0
|
|
20240715,123000,46356515,3525,3525,3525,3525,0
|
|
20240715,122900,46356515,3525,3525,3525,3525,0
|
|
20240715,122800,46356515,3525,3525,3525,3525,0
|
|
20240715,122700,46356515,3525,3525,3525,3525,2
|
|
20240715,122600,46349465,3520,3520,3520,3520,84
|
|
20240715,122500,46053785,3515,3520,3520,3515,16
|
|
20240715,122400,45997470,3520,3520,3520,3520,0
|
|
20240715,122300,45997470,3520,3520,3520,3520,1
|
|
20240715,122200,45993950,3520,3520,3520,3520,7
|
|
20240715,122100,45969310,3525,3525,3525,3525,30
|
|
20240715,122000,45863560,3525,3525,3525,3525,0
|
|
20240715,121900,45863560,3525,3525,3525,3525,1
|
|
20240715,121800,45860035,3515,3515,3515,3515,0
|
|
20240715,121700,45860035,3515,3515,3515,3515,0
|
|
20240715,121600,45860035,3515,3515,3515,3515,1
|
|
20240715,121500,45856520,3520,3520,3520,3520,0
|
|
20240715,121400,45856520,3520,3520,3520,3520,0
|
|
20240715,121300,45856520,3520,3520,3520,3520,0
|
|
20240715,121200,45856520,3520,3520,3520,3520,1
|
|
20240715,121100,45853000,3525,3520,3525,3520,69
|
|
20240715,121000,45610115,3520,3520,3520,3520,0
|
|
20240715,120900,45610115,3520,3520,3520,3520,0
|
|
20240715,120800,45610115,3520,3520,3520,3520,0
|
|
20240715,120700,45610115,3520,3520,3520,3520,0
|
|
20240715,120600,45610115,3520,3520,3520,3520,0
|
|
20240715,120500,45610115,3520,3520,3520,3520,29
|
|
20240715,120400,45508035,3520,3520,3520,3520,0
|
|
20240715,120300,45508035,3520,3520,3520,3520,0
|
|
20240715,120200,45508035,3520,3520,3520,3520,2
|
|
20240715,120100,45500995,3515,3520,3520,3515,2
|
|
20240715,120000,45493960,3525,3525,3525,3525,1
|
|
20240715,115900,45490435,3515,3525,3525,3515,3
|
|
20240715,115800,45479870,3520,3520,3520,3520,3
|
|
20240715,115700,45469310,3525,3525,3525,3525,3
|
|
20240715,115600,45458735,3525,3525,3525,3525,0
|
|
20240715,115500,45458735,3525,3525,3525,3525,0
|
|
20240715,115400,45458735,3525,3525,3525,3525,0
|
|
20240715,115300,45458735,3525,3520,3525,3520,131
|
|
20240715,115200,44997610,3525,3520,3525,3520,102
|
|
20240715,115100,44638560,3525,3525,3525,3525,0
|
|
20240715,115000,44638560,3525,3525,3525,3525,0
|
|
20240715,114900,44638560,3525,3525,3525,3525,0
|
|
20240715,114800,44638560,3525,3525,3525,3525,3
|
|
20240715,114700,44627985,3525,3525,3525,3525,302
|
|
20240715,114600,43563435,3515,3520,3525,3515,575
|
|
20240715,114500,41539430,3520,3520,3520,3520,0
|
|
20240715,114400,41539430,3520,3520,3520,3520,0
|
|
20240715,114300,41539430,3520,3520,3520,3520,0
|
|
20240715,114200,41539430,3520,3520,3520,3520,0
|
|
20240715,114100,41539430,3520,3520,3520,3520,0
|
|
20240715,114000,41539430,3520,3520,3520,3520,0
|
|
20240715,113900,41539430,3520,3520,3520,3520,3
|
|
20240715,113800,41528870,3515,3515,3515,3515,500
|
|
20240715,113700,39771370,3520,3520,3520,3520,0
|
|
20240715,113600,39771370,3520,3520,3520,3520,0
|
|
20240715,113500,39771370,3520,3520,3520,3520,0
|
|
20240715,113400,39771370,3520,3520,3520,3520,2
|
|
20240715,113300,39764330,3515,3515,3515,3515,398
|
|
20240715,113200,38365360,3510,3510,3510,3510,101
|
|
20240715,113100,38010850,3515,3515,3515,3515,0
|
|
20240715,113000,38010850,3515,3515,3515,3515,0
|
|
20240715,112900,38010850,3515,3515,3515,3515,0
|
|
20240715,112800,38010850,3515,3515,3515,3515,0
|
|
20240715,112700,38010850,3515,3515,3515,3515,0
|
|
20240715,112600,38010850,3515,3515,3515,3515,10
|
|
20240715,112500,37975700,3515,3515,3515,3515,2
|
|
20240715,112400,37968670,3510,3510,3510,3510,0
|
|
20240715,112300,37968670,3510,3510,3510,3510,4547
|
|
20240715,112200,22008700,3510,3510,3510,3510,0
|
|
20240715,112100,22008700,3510,3510,3510,3510,0
|
|
20240715,112000,22008700,3510,3510,3510,3510,0
|
|
20240715,111900,22008700,3510,3510,3510,3510,1
|
|
20240715,111800,22005190,3505,3505,3505,3505,0
|
|
20240715,111700,22005190,3505,3505,3505,3505,1
|
|
20240715,111600,22001685,3510,3510,3510,3510,0
|
|
20240715,111500,22001685,3510,3510,3510,3510,15
|
|
20240715,111400,21949035,3510,3510,3510,3510,0
|
|
20240715,111300,21949035,3510,3510,3510,3510,0
|
|
20240715,111200,21949035,3510,3510,3510,3510,0
|
|
20240715,111100,21949035,3510,3510,3510,3510,0
|
|
20240715,111000,21949035,3510,3510,3510,3510,0
|
|
20240715,110900,21949035,3510,3510,3510,3510,0
|
|
20240715,110800,21949035,3510,3510,3510,3510,0
|
|
20240715,110700,21949035,3510,3510,3510,3510,0
|
|
20240715,110600,21949035,3510,3510,3510,3510,0
|
|
20240715,110500,21949035,3510,3505,3510,3505,101
|
|
20240715,110400,21595025,3505,3505,3505,3505,0
|
|
20240715,110300,21595025,3505,3505,3505,3505,608
|
|
20240715,110200,19463985,3505,3510,3510,3505,103
|
|
20240715,110100,19102955,3510,3510,3510,3510,12
|
|
20240715,110000,19060835,3510,3510,3510,3510,0
|
|
20240715,105900,19060835,3510,3510,3510,3510,50
|
|
20240715,105800,18885335,3515,3515,3515,3515,0
|
|
20240715,105700,18885335,3515,3515,3515,3515,0
|
|
20240715,105600,18885335,3515,3515,3515,3515,1
|
|
20240715,105500,18881820,3505,3505,3505,3505,1
|
|
20240715,105400,18878315,3515,3515,3515,3515,0
|
|
20240715,105300,18878315,3515,3505,3515,3505,2
|
|
20240715,105200,18871295,3515,3515,3515,3515,0
|
|
20240715,105100,18871295,3515,3515,3515,3515,0
|
|
20240715,105000,18871295,3515,3515,3515,3515,0
|
|
20240715,104900,18871295,3515,3510,3515,3510,91
|
|
20240715,104800,18551880,3515,3515,3515,3515,0
|
|
20240715,104700,18551880,3515,3515,3515,3515,0
|
|
20240715,104600,18551880,3515,3515,3515,3515,0
|
|
20240715,104500,18551880,3515,3515,3515,3515,0
|
|
20240715,104400,18551880,3515,3515,3515,3515,0
|
|
20240715,104300,18551880,3515,3515,3515,3515,0
|
|
20240715,104200,18551880,3515,3510,3515,3510,11
|
|
20240715,104100,18513265,3505,3505,3505,3505,399
|
|
20240715,104000,17114770,3510,3510,3510,3510,0
|
|
20240715,103900,17114770,3510,3510,3510,3510,1
|
|
20240715,103800,17111260,3505,3510,3515,3505,3
|
|
20240715,103700,17100730,3515,3515,3515,3515,0
|
|
20240715,103600,17100730,3515,3505,3515,3505,2
|
|
20240715,103500,17093710,3515,3515,3515,3515,0
|
|
20240715,103400,17093710,3515,3515,3515,3515,0
|
|
20240715,103300,17093710,3515,3515,3515,3515,0
|
|
20240715,103200,17093710,3515,3515,3515,3515,0
|
|
20240715,103100,17093710,3515,3515,3515,3515,1
|
|
20240715,103000,17090195,3505,3505,3505,3505,0
|
|
20240715,102900,17090195,3505,3505,3505,3505,0
|
|
20240715,102800,17090195,3505,3505,3505,3505,0
|
|
20240715,102700,17090195,3505,3505,3505,3505,0
|
|
20240715,102600,17090195,3505,3505,3505,3505,1
|
|
20240715,102500,17086690,3505,3505,3505,3505,0
|
|
20240715,102400,17086690,3505,3510,3510,3505,12
|
|
20240715,102300,17044580,3510,3510,3510,3510,0
|
|
20240715,102200,17044580,3510,3510,3510,3510,1
|
|
20240715,102100,17041070,3515,3515,3515,3515,0
|
|
20240715,102000,17041070,3515,3515,3515,3515,10
|
|
20240715,101900,17005920,3515,3515,3515,3515,1
|
|
20240715,101800,17002405,3515,3515,3515,3515,0
|
|
20240715,101700,17002405,3515,3515,3515,3515,0
|
|
20240715,101600,17002405,3515,3515,3515,3515,0
|
|
20240715,101500,17002405,3515,3515,3515,3515,1
|
|
20240715,101400,16998890,3515,3515,3515,3515,0
|
|
20240715,101300,16998890,3515,3515,3515,3515,0
|
|
20240715,101200,16998890,3515,3510,3515,3510,3
|
|
20240715,101100,16988355,3500,3500,3500,3500,0
|
|
20240715,101000,16988355,3500,3500,3500,3500,0
|
|
20240715,100900,16988355,3500,3505,3505,3500,1001
|
|
20240715,100800,13483925,3515,3515,3515,3515,0
|
|
20240715,100700,13483925,3515,3515,3515,3515,0
|
|
20240715,100600,13483925,3515,3515,3515,3515,0
|
|
20240715,100500,13483925,3515,3515,3515,3515,15
|
|
20240715,100400,13431200,3515,3515,3515,3515,1
|
|
20240715,100300,13427685,3515,3510,3515,3510,202
|
|
20240715,100200,12718655,3510,3510,3510,3510,27
|
|
20240715,100100,12623885,3515,3515,3515,3515,0
|
|
20240715,100000,12623885,3515,3515,3515,3515,0
|
|
20240715,095900,12623885,3515,3515,3515,3515,0
|
|
20240715,095800,12623885,3515,3515,3515,3515,0
|
|
20240715,095700,12623885,3515,3515,3515,3515,3
|
|
20240715,095600,12613340,3515,3515,3515,3515,11
|
|
20240715,095500,12574675,3510,3510,3510,3510,1
|
|
20240715,095400,12571165,3510,3510,3510,3510,0
|
|
20240715,095300,12571165,3510,3510,3510,3510,7
|
|
20240715,095200,12546595,3505,3505,3505,3505,0
|
|
20240715,095100,12546595,3505,3510,3510,3505,41
|
|
20240715,095000,12402765,3510,3510,3510,3510,0
|
|
20240715,094900,12402765,3510,3510,3510,3510,0
|
|
20240715,094800,12402765,3510,3510,3510,3510,0
|
|
20240715,094700,12402765,3510,3510,3510,3510,256
|
|
20240715,094600,11504205,3510,3510,3510,3510,0
|
|
20240715,094500,11504205,3510,3510,3510,3510,0
|
|
20240715,094400,11504205,3510,3510,3510,3510,0
|
|
20240715,094300,11504205,3510,3505,3510,3505,1019
|
|
20240715,094200,7927980,3505,3505,3505,3505,0
|
|
20240715,094100,7927980,3505,3505,3505,3505,129
|
|
20240715,094000,7475835,3505,3505,3505,3505,16
|
|
20240715,093900,7419755,3505,3505,3505,3505,0
|
|
20240715,093800,7419755,3505,3510,3510,3505,8
|
|
20240715,093700,7391700,3510,3510,3510,3510,20
|
|
20240715,093600,7321500,3510,3510,3510,3510,0
|
|
20240715,093500,7321500,3510,3510,3510,3510,59
|
|
20240715,093400,7114410,3510,3510,3510,3510,0
|
|
20240715,093300,7114410,3510,3510,3510,3510,0
|
|
20240715,093200,7114410,3510,3510,3510,3510,43
|
|
20240715,093100,6963480,3500,3500,3500,3500,0
|
|
20240715,093000,6963480,3500,3505,3505,3500,501
|
|
20240715,092900,5207480,3505,3510,3510,3505,8
|
|
20240715,092800,5179435,3515,3515,3515,3515,0
|
|
20240715,092700,5179435,3515,3515,3515,3515,22
|
|
20240715,092600,5102105,3515,3515,3515,3515,0
|
|
20240715,092500,5102105,3515,3515,3515,3515,0
|
|
20240715,092400,5102105,3515,3515,3515,3515,0
|
|
20240715,092300,5102105,3515,3515,3515,3515,0
|
|
20240715,092200,5102105,3515,3515,3515,3515,1
|
|
20240715,092100,5098590,3520,3520,3520,3520,0
|
|
20240715,092000,5098590,3520,3520,3520,3520,0
|
|
20240715,091900,5098590,3520,3520,3520,3520,0
|
|
20240715,091800,5098590,3520,3520,3520,3520,0
|
|
20240715,091700,5098590,3520,3520,3520,3520,1
|
|
20240715,091600,5095070,3500,3500,3500,3500,42
|
|
20240715,091500,4948070,3495,3500,3500,3495,30
|
|
20240715,091400,4843215,3495,3495,3495,3495,0
|
|
20240715,091300,4843215,3495,3495,3495,3495,0
|
|
20240715,091200,4843215,3495,3495,3495,3495,0
|
|
20240715,091100,4843215,3495,3500,3500,3495,50
|
|
20240715,091000,4668460,3495,3505,3505,3495,99
|
|
20240715,090900,4322440,3510,3510,3510,3510,1
|
|
20240715,090800,4318930,3515,3495,3515,3495,313
|
|
20240715,090700,3224975,3495,3505,3505,3495,669
|
|
20240715,090600,881010,3505,3510,3510,3505,200
|
|
20240715,090500,180005,3505,3505,3505,3505,0
|
|
20240715,090400,180005,3505,3505,3505,3505,0
|
|
20240715,090300,180005,3505,3505,3505,3505,0
|
|
20240715,090200,180005,3505,3505,3505,3505,0
|
|
20240715,090100,180005,3505,3505,3505,3505,1
|
|
20240715,090000,176500,3530,3530,3530,3530,50
|