586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,184300,410018640,3545,3545,3545,3545,1093
|
|
20240716,184200,410018640,3545,3545,3545,3545,0
|
|
20240716,184100,410018640,3545,3545,3545,3545,0
|
|
20240716,184000,410018640,3545,3545,3545,3545,0
|
|
20240716,183900,410018640,3545,3545,3545,3545,0
|
|
20240716,183800,410018640,3545,3545,3545,3545,0
|
|
20240716,183700,410018640,3545,3545,3545,3545,0
|
|
20240716,183600,410018640,3545,3545,3545,3545,0
|
|
20240716,183500,410018640,3545,3545,3545,3545,0
|
|
20240716,183400,410018640,3545,3545,3545,3545,0
|
|
20240716,183300,410018640,3545,3545,3545,3545,0
|
|
20240716,183200,410018640,3545,3545,3545,3545,0
|
|
20240716,183100,410018640,3545,3545,3545,3545,0
|
|
20240716,183000,410018640,3545,3545,3545,3545,0
|
|
20240716,182900,410018640,3545,3545,3545,3545,0
|
|
20240716,182800,410018640,3545,3545,3545,3545,0
|
|
20240716,182700,410018640,3545,3545,3545,3545,0
|
|
20240716,182600,410018640,3545,3545,3545,3545,0
|
|
20240716,182500,410018640,3545,3545,3545,3545,0
|
|
20240716,182400,410018640,3545,3545,3545,3545,0
|
|
20240716,182300,410018640,3545,3545,3545,3545,0
|
|
20240716,182200,410018640,3545,3545,3545,3545,0
|
|
20240716,182100,410018640,3545,3545,3545,3545,0
|
|
20240716,182000,410018640,3545,3545,3545,3545,0
|
|
20240716,181900,410018640,3545,3545,3545,3545,0
|
|
20240716,181800,410018640,3545,3545,3545,3545,0
|
|
20240716,181700,410018640,3545,3545,3545,3545,0
|
|
20240716,181600,410018640,3545,3545,3545,3545,0
|
|
20240716,181500,410018640,3545,3545,3545,3545,0
|
|
20240716,181400,410018640,3545,3545,3545,3545,0
|
|
20240716,181300,410018640,3545,3545,3545,3545,1093
|
|
20240716,181200,410018640,3545,3545,3545,3545,0
|
|
20240716,181100,410018640,3545,3545,3545,3545,0
|
|
20240716,181000,410018640,3545,3545,3545,3545,0
|
|
20240716,180900,410018640,3545,3545,3545,3545,0
|
|
20240716,180800,410018640,3545,3545,3545,3545,0
|
|
20240716,180700,410018640,3545,3545,3545,3545,0
|
|
20240716,180600,410018640,3545,3545,3545,3545,0
|
|
20240716,180500,410018640,3545,3545,3545,3545,0
|
|
20240716,180400,410018640,3545,3545,3545,3545,0
|
|
20240716,180300,410018640,3545,3545,3545,3545,0
|
|
20240716,180200,410018640,3545,3545,3545,3545,0
|
|
20240716,180100,410018640,3545,3545,3545,3545,0
|
|
20240716,180000,410018640,3545,3545,3545,3545,0
|
|
20240716,175900,410018640,3545,3545,3545,3545,0
|
|
20240716,175800,410018640,3545,3545,3545,3545,0
|
|
20240716,175700,410018640,3545,3545,3545,3545,0
|
|
20240716,175600,410018640,3545,3545,3545,3545,0
|
|
20240716,175500,410018640,3545,3545,3545,3545,0
|
|
20240716,175400,410018640,3545,3545,3545,3545,0
|
|
20240716,175300,410018640,3545,3545,3545,3545,0
|
|
20240716,175200,410018640,3545,3545,3545,3545,0
|
|
20240716,175100,410018640,3545,3545,3545,3545,0
|
|
20240716,175000,410018640,3545,3545,3545,3545,0
|
|
20240716,174900,410018640,3545,3545,3545,3545,0
|
|
20240716,174800,410018640,3545,3545,3545,3545,0
|
|
20240716,174700,410018640,3545,3545,3545,3545,0
|
|
20240716,174600,410018640,3545,3545,3545,3545,0
|
|
20240716,174500,410018640,3545,3545,3545,3545,0
|
|
20240716,174400,410018640,3545,3545,3545,3545,0
|
|
20240716,174300,410018640,3545,3545,3545,3545,1093
|
|
20240716,174200,410018640,3545,3545,3545,3545,0
|
|
20240716,174100,410018640,3545,3545,3545,3545,0
|
|
20240716,174000,410018640,3545,3545,3545,3545,0
|
|
20240716,173900,410018640,3545,3545,3545,3545,0
|
|
20240716,173800,410018640,3545,3545,3545,3545,0
|
|
20240716,173700,410018640,3545,3545,3545,3545,0
|
|
20240716,173600,410018640,3545,3545,3545,3545,0
|
|
20240716,173500,410018640,3545,3545,3545,3545,0
|
|
20240716,173400,410018640,3545,3545,3545,3545,0
|
|
20240716,173300,410018640,3545,3545,3545,3545,0
|
|
20240716,173200,410018640,3545,3545,3545,3545,0
|
|
20240716,173100,410018640,3545,3545,3545,3545,0
|
|
20240716,173000,410018640,3545,3545,3545,3545,0
|
|
20240716,172900,410018640,3545,3545,3545,3545,0
|
|
20240716,172800,410018640,3545,3545,3545,3545,0
|
|
20240716,172700,410018640,3545,3545,3545,3545,0
|
|
20240716,172600,410018640,3545,3545,3545,3545,0
|
|
20240716,172500,410018640,3545,3545,3545,3545,0
|
|
20240716,172400,410018640,3545,3545,3545,3545,0
|
|
20240716,172300,410018640,3545,3545,3545,3545,0
|
|
20240716,172200,410018640,3545,3545,3545,3545,0
|
|
20240716,172100,410018640,3545,3545,3545,3545,0
|
|
20240716,172000,410018640,3545,3545,3545,3545,0
|
|
20240716,171900,410018640,3545,3545,3545,3545,0
|
|
20240716,171800,410018640,3545,3545,3545,3545,0
|
|
20240716,171700,410018640,3545,3545,3545,3545,0
|
|
20240716,171600,410018640,3545,3545,3545,3545,0
|
|
20240716,171500,410018640,3545,3545,3545,3545,0
|
|
20240716,171400,410018640,3545,3545,3545,3545,0
|
|
20240716,171300,410018640,3545,3545,3545,3545,1093
|
|
20240716,171200,410018640,3545,3545,3545,3545,0
|
|
20240716,171100,410018640,3545,3545,3545,3545,0
|
|
20240716,171000,410018640,3545,3545,3545,3545,0
|
|
20240716,170900,410018640,3545,3545,3545,3545,0
|
|
20240716,170800,410018640,3545,3545,3545,3545,0
|
|
20240716,170700,410018640,3545,3545,3545,3545,0
|
|
20240716,170600,410018640,3545,3545,3545,3545,0
|
|
20240716,170500,410018640,3545,3545,3545,3545,0
|
|
20240716,170400,410018640,3545,3545,3545,3545,0
|
|
20240716,170300,410018640,3545,3545,3545,3545,0
|
|
20240716,170200,410018640,3545,3545,3545,3545,0
|
|
20240716,170100,410018640,3545,3545,3545,3545,0
|
|
20240716,170000,410018640,3545,3545,3545,3545,0
|
|
20240716,165900,410018640,3545,3545,3545,3545,0
|
|
20240716,165800,410018640,3545,3545,3545,3545,0
|
|
20240716,165700,410018640,3545,3545,3545,3545,0
|
|
20240716,165600,410018640,3545,3545,3545,3545,0
|
|
20240716,165500,410018640,3545,3545,3545,3545,0
|
|
20240716,165400,410018640,3545,3545,3545,3545,0
|
|
20240716,165300,410018640,3545,3545,3545,3545,0
|
|
20240716,165200,410018640,3545,3545,3545,3545,0
|
|
20240716,165100,410018640,3545,3545,3545,3545,0
|
|
20240716,165000,410018640,3545,3545,3545,3545,0
|
|
20240716,164900,410018640,3545,3545,3545,3545,0
|
|
20240716,164800,410018640,3545,3545,3545,3545,0
|
|
20240716,164700,410018640,3545,3545,3545,3545,0
|
|
20240716,164600,410018640,3545,3545,3545,3545,0
|
|
20240716,164500,410018640,3545,3545,3545,3545,0
|
|
20240716,164400,410018640,3545,3545,3545,3545,0
|
|
20240716,164300,410018640,3545,3545,3545,3545,1093
|
|
20240716,164200,410018640,3545,3545,3545,3545,0
|
|
20240716,164100,410018640,3545,3545,3545,3545,0
|
|
20240716,164000,410018640,3545,3545,3545,3545,0
|
|
20240716,163900,410018640,3545,3545,3545,3545,0
|
|
20240716,163800,410018640,3545,3545,3545,3545,0
|
|
20240716,163700,410018640,3545,3545,3545,3545,0
|
|
20240716,163600,410018640,3545,3545,3545,3545,0
|
|
20240716,163500,410018640,3545,3545,3545,3545,0
|
|
20240716,163400,410018640,3545,3545,3545,3545,0
|
|
20240716,163300,410018640,3545,3545,3545,3545,0
|
|
20240716,163200,410018640,3545,3545,3545,3545,0
|
|
20240716,163100,410018640,3545,3545,3545,3545,0
|
|
20240716,163000,410018640,3545,3545,3545,3545,0
|
|
20240716,162900,410018640,3545,3545,3545,3545,0
|
|
20240716,162800,410018640,3545,3545,3545,3545,0
|
|
20240716,162700,410018640,3545,3545,3545,3545,0
|
|
20240716,162600,410018640,3545,3545,3545,3545,0
|
|
20240716,162500,410018640,3545,3545,3545,3545,0
|
|
20240716,162400,410018640,3545,3545,3545,3545,0
|
|
20240716,162300,410018640,3545,3545,3545,3545,0
|
|
20240716,162200,410018640,3545,3545,3545,3545,0
|
|
20240716,162100,410018640,3545,3545,3545,3545,0
|
|
20240716,162000,410018640,3545,3545,3545,3545,0
|
|
20240716,161900,410018640,3545,3545,3545,3545,0
|
|
20240716,161800,410018640,3545,3545,3545,3545,0
|
|
20240716,161700,410018640,3545,3545,3545,3545,0
|
|
20240716,161600,410018640,3545,3545,3545,3545,0
|
|
20240716,161500,410018640,3545,3545,3545,3545,0
|
|
20240716,161400,410018640,3545,3545,3545,3545,0
|
|
20240716,161300,410018640,3545,3545,3545,3545,1093
|
|
20240716,161200,410018640,3545,3545,3545,3545,0
|
|
20240716,161100,410018640,3545,3545,3545,3545,0
|
|
20240716,161000,410018640,3545,3545,3545,3545,0
|
|
20240716,160900,410018640,3545,3545,3545,3545,0
|
|
20240716,160800,410018640,3545,3545,3545,3545,0
|
|
20240716,160700,410018640,3545,3545,3545,3545,0
|
|
20240716,160600,410018640,3545,3545,3545,3545,0
|
|
20240716,160500,410018640,3545,3545,3545,3545,0
|
|
20240716,160400,410018640,3545,3545,3545,3545,0
|
|
20240716,160300,410018640,3545,3545,3545,3545,0
|
|
20240716,160200,410018640,3545,3545,3545,3545,0
|
|
20240716,160100,410018640,3545,3545,3545,3545,0
|
|
20240716,160000,410018640,3545,3545,3545,3545,0
|
|
20240716,155900,410018640,3545,3545,3545,3545,0
|
|
20240716,155800,410018640,3545,3545,3545,3545,0
|
|
20240716,155700,410018640,3545,3545,3545,3545,0
|
|
20240716,155600,410018640,3545,3545,3545,3545,0
|
|
20240716,155500,410018640,3545,3545,3545,3545,0
|
|
20240716,155400,410018640,3545,3545,3545,3545,0
|
|
20240716,155300,410018640,3545,3545,3545,3545,0
|
|
20240716,155200,410018640,3545,3545,3545,3545,0
|
|
20240716,155100,410018640,3545,3545,3545,3545,0
|
|
20240716,155000,410018640,3545,3545,3545,3545,0
|
|
20240716,154900,410018640,3545,3545,3545,3545,0
|
|
20240716,154800,410018640,3545,3545,3545,3545,0
|
|
20240716,154700,410018640,3545,3545,3545,3545,0
|
|
20240716,154600,410018640,3545,3545,3545,3545,0
|
|
20240716,154500,410018640,3545,3545,3545,3545,0
|
|
20240716,154400,410018640,3545,3545,3545,3545,0
|
|
20240716,154300,410018640,3545,3545,3545,3545,1093
|
|
20240716,154200,410018640,3545,3545,3545,3545,0
|
|
20240716,154100,410018640,3545,3545,3545,3545,0
|
|
20240716,154000,410018640,3545,3545,3545,3545,0
|
|
20240716,153900,410018640,3545,3545,3545,3545,0
|
|
20240716,153800,410018640,3545,3545,3545,3545,0
|
|
20240716,153700,410018640,3545,3545,3545,3545,0
|
|
20240716,153600,410018640,3545,3545,3545,3545,0
|
|
20240716,153500,410018640,3545,3545,3545,3545,0
|
|
20240716,153400,410018640,3545,3545,3545,3545,0
|
|
20240716,153300,410018640,3545,3545,3545,3545,0
|
|
20240716,153200,410018640,3545,3545,3545,3545,0
|
|
20240716,153100,410018640,3545,3545,3545,3545,0
|
|
20240716,153000,410018640,3545,3545,3545,3545,1093
|
|
20240716,152900,406143955,3545,3545,3545,3545,0
|
|
20240716,152800,406143955,3545,3545,3545,3545,0
|
|
20240716,152700,406143955,3545,3545,3545,3545,0
|
|
20240716,152600,406143955,3545,3545,3545,3545,0
|
|
20240716,152500,406143955,3545,3545,3545,3545,0
|
|
20240716,152400,406143955,3545,3545,3545,3545,0
|
|
20240716,152300,406143955,3545,3545,3545,3545,0
|
|
20240716,152200,406143955,3545,3545,3545,3545,0
|
|
20240716,152100,406143955,3545,3545,3545,3545,0
|
|
20240716,152000,406143955,3545,3545,3545,3545,0
|
|
20240716,151900,406143955,3545,3545,3545,3545,830
|
|
20240716,151800,403201605,3545,3545,3545,3545,0
|
|
20240716,151700,403201605,3545,3545,3545,3545,1172
|
|
20240716,151600,399046865,3545,3545,3545,3545,5
|
|
20240716,151500,399029140,3545,3550,3550,3545,27
|
|
20240716,151400,398933350,3545,3545,3545,3545,100
|
|
20240716,151300,398578850,3545,3550,3550,3545,8
|
|
20240716,151200,398550465,3545,3545,3545,3545,8
|
|
20240716,151100,398522105,3550,3550,3550,3550,0
|
|
20240716,151000,398522105,3550,3550,3550,3550,805
|
|
20240716,150900,395664355,3550,3550,3550,3550,12
|
|
20240716,150800,395621755,3550,3550,3550,3550,123
|
|
20240716,150700,395185105,3555,3555,3555,3555,10
|
|
20240716,150600,395149555,3555,3555,3555,3555,3
|
|
20240716,150500,395138890,3550,3550,3550,3550,300
|
|
20240716,150400,394073890,3550,3550,3550,3550,11
|
|
20240716,150300,394034840,3555,3555,3555,3555,0
|
|
20240716,150200,394034840,3555,3555,3555,3555,527
|
|
20240716,150100,392161355,3555,3550,3555,3550,601
|
|
20240716,150000,390027775,3550,3550,3550,3550,8
|
|
20240716,145900,389999375,3555,3555,3555,3555,0
|
|
20240716,145800,389999375,3555,3555,3555,3550,1074
|
|
20240716,145700,386183865,3555,3555,3555,3555,7
|
|
20240716,145600,386158980,3555,3560,3560,3550,31
|
|
20240716,145500,386048785,3560,3560,3560,3560,1
|
|
20240716,145400,386045225,3560,3560,3560,3560,222
|
|
20240716,145300,385254905,3560,3555,3560,3555,500
|
|
20240716,145200,383474945,3545,3555,3555,3545,2
|
|
20240716,145100,383467845,3560,3560,3560,3560,0
|
|
20240716,145000,383467845,3560,3560,3560,3560,765
|
|
20240716,144900,380744445,3570,3570,3570,3570,0
|
|
20240716,144800,380744445,3570,3550,3575,3550,2936
|
|
20240716,144700,370281865,3560,3560,3560,3560,100
|
|
20240716,144600,369925865,3560,3560,3560,3560,175
|
|
20240716,144500,369302865,3560,3555,3560,3555,1504
|
|
20240716,144400,363949375,3560,3555,3560,3555,104
|
|
20240716,144300,363579640,3560,3550,3560,3550,514
|
|
20240716,144200,361754800,3550,3560,3560,3550,61
|
|
20240716,144100,361537660,3560,3545,3565,3545,1204
|
|
20240716,144000,357254520,3545,3545,3545,3540,3
|
|
20240716,143900,357243890,3540,3540,3540,3540,87
|
|
20240716,143800,356935910,3540,3540,3540,3540,125
|
|
20240716,143700,356493410,3540,3535,3540,3535,475
|
|
20240716,143600,354812210,3535,3535,3535,3535,2
|
|
20240716,143500,354805140,3530,3530,3530,3530,0
|
|
20240716,143400,354805140,3530,3530,3530,3530,1
|
|
20240716,143300,354801610,3535,3535,3535,3535,0
|
|
20240716,143200,354801610,3535,3535,3535,3535,0
|
|
20240716,143100,354801610,3535,3535,3535,3535,0
|
|
20240716,143000,354801610,3535,3535,3535,3535,0
|
|
20240716,142900,354801610,3535,3530,3535,3530,2
|
|
20240716,142800,354794545,3530,3530,3530,3530,0
|
|
20240716,142700,354794545,3530,3530,3530,3530,0
|
|
20240716,142600,354794545,3530,3530,3530,3530,0
|
|
20240716,142500,354794545,3530,3530,3530,3530,0
|
|
20240716,142400,354794545,3530,3530,3530,3530,0
|
|
20240716,142300,354794545,3530,3530,3530,3530,0
|
|
20240716,142200,354794545,3530,3530,3530,3530,0
|
|
20240716,142100,354794545,3530,3530,3530,3530,0
|
|
20240716,142000,354794545,3530,3530,3530,3530,0
|
|
20240716,141900,354794545,3530,3530,3530,3530,0
|
|
20240716,141800,354794545,3530,3530,3530,3530,0
|
|
20240716,141700,354794545,3530,3525,3530,3525,737
|
|
20240716,141600,352193115,3525,3525,3525,3525,64
|
|
20240716,141500,351967515,3525,3525,3525,3525,0
|
|
20240716,141400,351967515,3525,3525,3525,3525,0
|
|
20240716,141300,351967515,3525,3525,3525,3525,0
|
|
20240716,141200,351967515,3525,3525,3525,3525,0
|
|
20240716,141100,351967515,3525,3525,3525,3525,1
|
|
20240716,141000,351963990,3530,3530,3530,3530,0
|
|
20240716,140900,351963990,3530,3530,3530,3530,0
|
|
20240716,140800,351963990,3530,3530,3530,3530,0
|
|
20240716,140700,351963990,3530,3530,3530,3530,0
|
|
20240716,140600,351963990,3530,3530,3530,3530,6
|
|
20240716,140500,351942810,3530,3530,3530,3530,1
|
|
20240716,140400,351939280,3530,3520,3530,3520,106
|
|
20240716,140300,351566085,3520,3520,3520,3520,1903
|
|
20240716,140200,344867525,3520,3520,3520,3520,12
|
|
20240716,140100,344825285,3535,3535,3535,3535,0
|
|
20240716,140000,344825285,3535,3535,3535,3535,0
|
|
20240716,135900,344825285,3535,3535,3535,3535,0
|
|
20240716,135800,344825285,3535,3535,3535,3535,0
|
|
20240716,135700,344825285,3535,3530,3535,3530,13
|
|
20240716,135600,344779390,3520,3520,3520,3520,4331
|
|
20240716,135500,329534270,3520,3520,3520,3520,0
|
|
20240716,135400,329534270,3520,3520,3520,3520,0
|
|
20240716,135300,329534270,3520,3530,3530,3520,1165
|
|
20240716,135200,325430610,3540,3540,3540,3540,0
|
|
20240716,135100,325430610,3540,3540,3540,3540,0
|
|
20240716,135000,325430610,3540,3540,3540,3540,0
|
|
20240716,134900,325430610,3540,3540,3540,3540,0
|
|
20240716,134800,325430610,3540,3540,3540,3540,0
|
|
20240716,134700,325430610,3540,3540,3540,3540,0
|
|
20240716,134600,325430610,3540,3540,3540,3540,0
|
|
20240716,134500,325430610,3540,3540,3540,3540,0
|
|
20240716,134400,325430610,3540,3540,3540,3540,0
|
|
20240716,134300,325430610,3540,3540,3540,3540,0
|
|
20240716,134200,325430610,3540,3540,3540,3540,0
|
|
20240716,134100,325430610,3540,3540,3540,3540,1
|
|
20240716,134000,325427070,3540,3540,3540,3540,0
|
|
20240716,133900,325427070,3540,3540,3540,3540,1
|
|
20240716,133800,325423530,3540,3540,3540,3540,8
|
|
20240716,133700,325395210,3530,3540,3540,3530,290
|
|
20240716,133600,324371410,3540,3540,3540,3540,25
|
|
20240716,133500,324282910,3530,3535,3535,3530,220
|
|
20240716,133400,323506260,3540,3540,3540,3540,0
|
|
20240716,133300,323506260,3540,3540,3540,3540,0
|
|
20240716,133200,323506260,3540,3540,3540,3540,25
|
|
20240716,133100,323417760,3540,3540,3540,3540,0
|
|
20240716,133000,323417760,3540,3540,3540,3540,38
|
|
20240716,132900,323283240,3540,3550,3550,3540,366
|
|
20240716,132800,321987585,3540,3525,3540,3525,922
|
|
20240716,132700,318728315,3520,3520,3520,3520,0
|
|
20240716,132600,318728315,3520,3520,3520,3520,0
|
|
20240716,132500,318728315,3520,3520,3520,3520,292
|
|
20240716,132400,317700475,3520,3520,3520,3520,0
|
|
20240716,132300,317700475,3520,3520,3520,3520,10
|
|
20240716,132200,317665275,3520,3520,3520,3520,0
|
|
20240716,132100,317665275,3520,3520,3520,3520,0
|
|
20240716,132000,317665275,3520,3520,3520,3520,20
|
|
20240716,131900,317594875,3520,3520,3520,3520,15
|
|
20240716,131800,317542075,3520,3520,3520,3520,2
|
|
20240716,131700,317535035,3515,3515,3515,3515,0
|
|
20240716,131600,317535035,3515,3520,3520,3515,368
|
|
20240716,131500,316241430,3520,3520,3520,3520,0
|
|
20240716,131400,316241430,3520,3520,3520,3520,98
|
|
20240716,131300,315896470,3515,3515,3515,3515,0
|
|
20240716,131200,315896470,3515,3515,3515,3515,0
|
|
20240716,131100,315896470,3515,3520,3520,3515,136
|
|
20240716,131000,315418400,3515,3515,3515,3515,0
|
|
20240716,130900,315418400,3515,3515,3515,3515,0
|
|
20240716,130800,315418400,3515,3515,3515,3515,0
|
|
20240716,130700,315418400,3515,3515,3515,3515,0
|
|
20240716,130600,315418400,3515,3515,3515,3515,0
|
|
20240716,130500,315418400,3515,3515,3515,3515,0
|
|
20240716,130400,315418400,3515,3515,3515,3515,0
|
|
20240716,130300,315418400,3515,3520,3520,3515,252
|
|
20240716,130200,314531930,3535,3535,3535,3535,0
|
|
20240716,130100,314531930,3535,3535,3535,3535,0
|
|
20240716,130000,314531930,3535,3535,3535,3535,0
|
|
20240716,125900,314531930,3535,3535,3535,3535,5
|
|
20240716,125800,314514255,3535,3535,3535,3535,5
|
|
20240716,125700,314496580,3535,3530,3535,3515,743
|
|
20240716,125600,311883775,3535,3535,3535,3530,509
|
|
20240716,125500,310086960,3535,3535,3535,3535,114
|
|
20240716,125400,309683970,3535,3535,3535,3535,40
|
|
20240716,125300,309542570,3535,3530,3535,3530,570
|
|
20240716,125200,307530435,3530,3530,3530,3530,12
|
|
20240716,125100,307488075,3530,3530,3530,3530,15
|
|
20240716,125000,307435125,3530,3530,3530,3530,2
|
|
20240716,124900,307428065,3530,3520,3530,3515,86
|
|
20240716,124800,307125300,3520,3520,3520,3520,0
|
|
20240716,124700,307125300,3520,3520,3520,3520,52
|
|
20240716,124600,306942260,3515,3515,3515,3515,200
|
|
20240716,124500,306239260,3515,3515,3515,3515,0
|
|
20240716,124400,306239260,3515,3515,3515,3515,85
|
|
20240716,124300,305940485,3520,3520,3520,3520,1
|
|
20240716,124200,305936965,3515,3520,3520,3515,368
|
|
20240716,124100,304641610,3530,3530,3530,3530,0
|
|
20240716,124000,304641610,3530,3530,3530,3530,0
|
|
20240716,123900,304641610,3530,3530,3530,3530,0
|
|
20240716,123800,304641610,3530,3530,3530,3530,0
|
|
20240716,123700,304641610,3530,3530,3530,3530,50
|
|
20240716,123600,304465110,3530,3515,3530,3515,12
|
|
20240716,123500,304422900,3520,3520,3520,3520,48
|
|
20240716,123400,304253940,3520,3520,3520,3520,1128
|
|
20240716,123300,300283380,3520,3530,3530,3520,846
|
|
20240716,123200,297301435,3530,3530,3530,3530,0
|
|
20240716,123100,297301435,3530,3530,3530,3530,0
|
|
20240716,123000,297301435,3530,3530,3530,3530,59
|
|
20240716,122900,297093165,3530,3525,3530,3525,50
|
|
20240716,122800,296916670,3520,3520,3520,3520,1
|
|
20240716,122700,296913150,3520,3530,3530,3520,9
|
|
20240716,122600,296881460,3520,3520,3520,3520,1
|
|
20240716,122500,296877940,3530,3530,3530,3530,0
|
|
20240716,122400,296877940,3530,3530,3530,3530,0
|
|
20240716,122300,296877940,3530,3520,3530,3520,606
|
|
20240716,122200,294744320,3530,3530,3530,3530,0
|
|
20240716,122100,294744320,3530,3535,3540,3530,85
|
|
20240716,122000,294443860,3535,3525,3535,3525,13
|
|
20240716,121900,294397915,3520,3520,3520,3520,123
|
|
20240716,121800,293964955,3525,3525,3525,3525,0
|
|
20240716,121700,293964955,3525,3520,3525,3515,573
|
|
20240716,121600,291948805,3520,3525,3530,3520,4
|
|
20240716,121500,291934705,3520,3525,3525,3520,72
|
|
20240716,121400,291680930,3520,3530,3530,3520,90
|
|
20240716,121300,291363250,3540,3540,3540,3540,1
|
|
20240716,121200,291359710,3540,3530,3540,3530,334
|
|
20240716,121100,290179175,3535,3525,3540,3525,1023
|
|
20240716,121000,286565240,3530,3530,3540,3530,3169
|
|
20240716,120900,275377985,3535,3520,3535,3520,1456
|
|
20240716,120800,270250820,3520,3530,3530,3515,3020
|
|
20240716,120700,259620915,3530,3535,3540,3530,295
|
|
20240716,120600,258578485,3535,3525,3535,3520,1447
|
|
20240716,120500,253479750,3530,3550,3550,3520,2301
|
|
20240716,120400,245351645,3545,3580,3580,3535,8319
|
|
20240716,120300,215790010,3580,3530,3650,3530,37232
|
|
20240716,120200,82103345,3530,3530,3530,3530,2832
|
|
20240716,120100,72106385,3530,3530,3530,3530,0
|
|
20240716,120000,72106385,3530,3530,3530,3530,0
|
|
20240716,115900,72106385,3530,3530,3530,3530,5
|
|
20240716,115800,72088735,3525,3525,3525,3525,0
|
|
20240716,115700,72088735,3525,3525,3525,3525,1817
|
|
20240716,115600,65683810,3525,3525,3525,3525,3
|
|
20240716,115500,65673235,3525,3525,3525,3525,0
|
|
20240716,115400,65673235,3525,3525,3525,3525,0
|
|
20240716,115300,65673235,3525,3525,3525,3525,0
|
|
20240716,115200,65673235,3525,3525,3525,3525,0
|
|
20240716,115100,65673235,3525,3525,3525,3525,0
|
|
20240716,115000,65673235,3525,3525,3525,3525,0
|
|
20240716,114900,65673235,3525,3525,3525,3525,0
|
|
20240716,114800,65673235,3525,3525,3525,3525,0
|
|
20240716,114700,65673235,3525,3525,3525,3525,393
|
|
20240716,114600,64287910,3530,3530,3530,3530,18
|
|
20240716,114500,64224370,3530,3530,3530,3530,0
|
|
20240716,114400,64224370,3530,3530,3530,3530,0
|
|
20240716,114300,64224370,3530,3530,3530,3530,0
|
|
20240716,114200,64224370,3530,3530,3530,3530,0
|
|
20240716,114100,64224370,3530,3530,3530,3530,0
|
|
20240716,114000,64224370,3530,3530,3530,3530,0
|
|
20240716,113900,64224370,3530,3530,3530,3530,0
|
|
20240716,113800,64224370,3530,3530,3530,3530,0
|
|
20240716,113700,64224370,3530,3530,3530,3530,0
|
|
20240716,113600,64224370,3530,3530,3530,3530,80
|
|
20240716,113500,63941970,3525,3525,3525,3525,110
|
|
20240716,113400,63554220,3520,3520,3520,3520,351
|
|
20240716,113300,62318700,3520,3520,3520,3520,400
|
|
20240716,113200,60910700,3525,3530,3530,3525,353
|
|
20240716,113100,59665155,3530,3530,3530,3530,0
|
|
20240716,113000,59665155,3530,3530,3530,3530,0
|
|
20240716,112900,59665155,3530,3530,3530,3530,0
|
|
20240716,112800,59665155,3530,3530,3530,3530,0
|
|
20240716,112700,59665155,3530,3530,3530,3530,0
|
|
20240716,112600,59665155,3530,3530,3530,3530,0
|
|
20240716,112500,59665155,3530,3530,3530,3530,0
|
|
20240716,112400,59665155,3530,3530,3530,3530,0
|
|
20240716,112300,59665155,3530,3525,3530,3525,53
|
|
20240716,112200,59478315,3530,3530,3530,3530,2
|
|
20240716,112100,59471255,3525,3525,3525,3525,0
|
|
20240716,112000,59471255,3525,3525,3525,3525,0
|
|
20240716,111900,59471255,3525,3525,3525,3525,100
|
|
20240716,111800,59118755,3525,3530,3530,3525,447
|
|
20240716,111700,57540885,3530,3530,3530,3530,0
|
|
20240716,111600,57540885,3530,3530,3530,3530,0
|
|
20240716,111500,57540885,3530,3530,3530,3530,0
|
|
20240716,111400,57540885,3530,3530,3530,3530,2
|
|
20240716,111300,57533825,3525,3525,3525,3525,0
|
|
20240716,111200,57533825,3525,3525,3525,3525,191
|
|
20240716,111100,56860550,3530,3530,3530,3530,0
|
|
20240716,111000,56860550,3530,3530,3530,3530,0
|
|
20240716,110900,56860550,3530,3530,3530,3530,0
|
|
20240716,110800,56860550,3530,3530,3530,3530,0
|
|
20240716,110700,56860550,3530,3530,3530,3530,0
|
|
20240716,110600,56860550,3530,3530,3530,3530,0
|
|
20240716,110500,56860550,3530,3530,3530,3530,0
|
|
20240716,110400,56860550,3530,3530,3530,3530,0
|
|
20240716,110300,56860550,3530,3530,3530,3530,60
|
|
20240716,110200,56648750,3530,3530,3530,3530,0
|
|
20240716,110100,56648750,3530,3530,3530,3530,0
|
|
20240716,110000,56648750,3530,3530,3530,3530,2
|
|
20240716,105900,56641690,3530,3530,3530,3530,0
|
|
20240716,105800,56641690,3530,3530,3530,3530,0
|
|
20240716,105700,56641690,3530,3530,3530,3530,0
|
|
20240716,105600,56641690,3530,3530,3530,3530,0
|
|
20240716,105500,56641690,3530,3530,3530,3530,215
|
|
20240716,105400,55882740,3530,3530,3530,3530,0
|
|
20240716,105300,55882740,3530,3530,3530,3530,100
|
|
20240716,105200,55529740,3535,3535,3535,3535,0
|
|
20240716,105100,55529740,3535,3535,3535,3535,29
|
|
20240716,105000,55427225,3535,3535,3535,3535,2
|
|
20240716,104900,55420155,3535,3535,3535,3535,20
|
|
20240716,104800,55349455,3535,3535,3535,3535,20
|
|
20240716,104700,55278755,3535,3535,3535,3535,0
|
|
20240716,104600,55278755,3535,3535,3535,3535,0
|
|
20240716,104500,55278755,3535,3535,3535,3535,0
|
|
20240716,104400,55278755,3535,3535,3535,3535,0
|
|
20240716,104300,55278755,3535,3535,3535,3535,0
|
|
20240716,104200,55278755,3535,3535,3535,3535,0
|
|
20240716,104100,55278755,3535,3535,3535,3535,0
|
|
20240716,104000,55278755,3535,3535,3535,3535,0
|
|
20240716,103900,55278755,3535,3535,3535,3535,0
|
|
20240716,103800,55278755,3535,3535,3535,3535,0
|
|
20240716,103700,55278755,3535,3535,3535,3535,3
|
|
20240716,103600,55268150,3530,3530,3530,3530,5
|
|
20240716,103500,55250500,3530,3525,3530,3525,3080
|
|
20240716,103400,44378345,3525,3530,3530,3525,16
|
|
20240716,103300,44321920,3525,3525,3525,3525,0
|
|
20240716,103200,44321920,3525,3525,3525,3525,0
|
|
20240716,103100,44321920,3525,3530,3530,3525,2
|
|
20240716,103000,44314865,3530,3530,3530,3530,0
|
|
20240716,102900,44314865,3530,3530,3530,3530,13
|
|
20240716,102800,44268975,3525,3525,3525,3525,1
|
|
20240716,102700,44265450,3530,3530,3530,3530,0
|
|
20240716,102600,44265450,3530,3530,3530,3530,0
|
|
20240716,102500,44265450,3530,3530,3530,3530,8
|
|
20240716,102400,44237210,3525,3525,3525,3525,1
|
|
20240716,102300,44233685,3530,3530,3530,3530,6
|
|
20240716,102200,44212505,3530,3530,3530,3530,10
|
|
20240716,102100,44177205,3525,3525,3525,3525,1
|
|
20240716,102000,44173680,3530,3530,3530,3530,0
|
|
20240716,101900,44173680,3530,3530,3530,3530,26
|
|
20240716,101800,44081900,3535,3535,3535,3535,3
|
|
20240716,101700,44071295,3530,3530,3530,3530,1
|
|
20240716,101600,44067765,3535,3530,3535,3530,1575
|
|
20240716,101500,38508010,3530,3530,3530,3530,0
|
|
20240716,101400,38508010,3530,3530,3530,3530,0
|
|
20240716,101300,38508010,3530,3530,3530,3530,5
|
|
20240716,101200,38490360,3530,3530,3530,3530,0
|
|
20240716,101100,38490360,3530,3530,3530,3530,0
|
|
20240716,101000,38490360,3530,3530,3530,3530,0
|
|
20240716,100900,38490360,3530,3530,3530,3530,0
|
|
20240716,100800,38490360,3530,3530,3530,3530,0
|
|
20240716,100700,38490360,3530,3530,3530,3530,5
|
|
20240716,100600,38472710,3535,3535,3535,3535,0
|
|
20240716,100500,38472710,3535,3530,3535,3530,100
|
|
20240716,100400,38119705,3530,3530,3530,3530,0
|
|
20240716,100300,38119705,3530,3530,3530,3530,5
|
|
20240716,100200,38102055,3530,3530,3530,3530,1
|
|
20240716,100100,38098525,3520,3520,3520,3520,0
|
|
20240716,100000,38098525,3520,3520,3520,3520,0
|
|
20240716,095900,38098525,3520,3520,3520,3520,300
|
|
20240716,095800,37042525,3520,3520,3520,3520,0
|
|
20240716,095700,37042525,3520,3520,3520,3520,287
|
|
20240716,095600,36032285,3520,3520,3520,3520,0
|
|
20240716,095500,36032285,3520,3520,3520,3520,0
|
|
20240716,095400,36032285,3520,3520,3520,3520,0
|
|
20240716,095300,36032285,3520,3535,3535,3520,220
|
|
20240716,095200,35256655,3530,3530,3530,3530,0
|
|
20240716,095100,35256655,3530,3530,3530,3530,0
|
|
20240716,095000,35256655,3530,3530,3530,3530,0
|
|
20240716,094900,35256655,3530,3525,3530,3525,221
|
|
20240716,094800,34476550,3530,3530,3530,3530,0
|
|
20240716,094700,34476550,3530,3530,3530,3530,3
|
|
20240716,094600,34465960,3530,3530,3530,3530,11
|
|
20240716,094500,34427130,3510,3510,3510,3510,0
|
|
20240716,094400,34427130,3510,3510,3510,3510,0
|
|
20240716,094300,34427130,3510,3510,3510,3510,0
|
|
20240716,094200,34427130,3510,3520,3520,3510,600
|
|
20240716,094100,32320750,3530,3530,3530,3530,0
|
|
20240716,094000,32320750,3530,3530,3530,3530,0
|
|
20240716,093900,32320750,3530,3530,3530,3530,0
|
|
20240716,093800,32320750,3530,3530,3530,3520,605
|
|
20240716,093700,30188100,3530,3530,3530,3530,0
|
|
20240716,093600,30188100,3530,3530,3530,3530,0
|
|
20240716,093500,30188100,3530,3530,3530,3530,11
|
|
20240716,093400,30149270,3530,3530,3530,3530,77
|
|
20240716,093300,29877460,3530,3530,3530,3530,50
|
|
20240716,093200,29700960,3530,3530,3530,3530,50
|
|
20240716,093100,29524460,3530,3530,3530,3530,200
|
|
20240716,093000,28818460,3530,3530,3530,3530,0
|
|
20240716,092900,28818460,3530,3525,3530,3525,43
|
|
20240716,092800,28666870,3530,3530,3530,3530,0
|
|
20240716,092700,28666870,3530,3530,3530,3530,0
|
|
20240716,092600,28666870,3530,3530,3530,3530,7
|
|
20240716,092500,28642160,3530,3530,3530,3530,93
|
|
20240716,092400,28313870,3530,3520,3530,3520,30
|
|
20240716,092300,28208170,3520,3520,3520,3520,87
|
|
20240716,092200,27901930,3520,3520,3520,3520,0
|
|
20240716,092100,27901930,3520,3520,3520,3520,126
|
|
20240716,092000,27458410,3520,3520,3520,3520,1105
|
|
20240716,091900,23568810,3520,3520,3520,3520,0
|
|
20240716,091800,23568810,3520,3515,3520,3515,24
|
|
20240716,091700,23484425,3515,3515,3515,3515,0
|
|
20240716,091600,23484425,3515,3515,3515,3515,0
|
|
20240716,091500,23484425,3515,3515,3515,3515,0
|
|
20240716,091400,23484425,3515,3515,3515,3515,20
|
|
20240716,091300,23414125,3515,3515,3515,3515,17
|
|
20240716,091200,23354370,3520,3515,3520,3515,25
|
|
20240716,091100,23266445,3515,3515,3515,3515,1
|
|
20240716,091000,23262930,3520,3520,3520,3520,100
|
|
20240716,090900,22910930,3520,3520,3520,3520,0
|
|
20240716,090800,22910930,3520,3520,3520,3520,100
|
|
20240716,090700,22558930,3520,3520,3520,3520,20
|
|
20240716,090600,22488530,3520,3510,3520,3510,230
|
|
20240716,090500,21680930,3510,3510,3510,3510,120
|
|
20240716,090400,21259730,3515,3515,3515,3510,1749
|
|
20240716,090300,15112000,3515,3515,3515,3515,0
|
|
20240716,090200,15112000,3515,3515,3515,3515,400
|
|
20240716,090100,13706000,3500,3500,3500,3500,0
|
|
20240716,090000,13706000,3500,3500,3500,3500,3916
|