585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,184200,139228425,3550,3550,3550,3550,1400
|
|
20240717,184100,139228425,3550,3550,3550,3550,0
|
|
20240717,184000,139228425,3550,3550,3550,3550,0
|
|
20240717,183900,139228425,3550,3550,3550,3550,0
|
|
20240717,183800,139228425,3550,3550,3550,3550,0
|
|
20240717,183700,139228425,3550,3550,3550,3550,0
|
|
20240717,183600,139228425,3550,3550,3550,3550,0
|
|
20240717,183500,139228425,3550,3550,3550,3550,0
|
|
20240717,183400,139228425,3550,3550,3550,3550,0
|
|
20240717,183300,139228425,3550,3550,3550,3550,0
|
|
20240717,183200,139228425,3550,3550,3550,3550,0
|
|
20240717,183100,139228425,3550,3550,3550,3550,0
|
|
20240717,183000,139228425,3550,3550,3550,3550,0
|
|
20240717,182900,139228425,3550,3550,3550,3550,0
|
|
20240717,182800,139228425,3550,3550,3550,3550,0
|
|
20240717,182700,139228425,3550,3550,3550,3550,0
|
|
20240717,182600,139228425,3550,3550,3550,3550,0
|
|
20240717,182500,139228425,3550,3550,3550,3550,0
|
|
20240717,182400,139228425,3550,3550,3550,3550,0
|
|
20240717,182300,139228425,3550,3550,3550,3550,0
|
|
20240717,182200,139228425,3550,3550,3550,3550,0
|
|
20240717,182100,139228425,3550,3550,3550,3550,0
|
|
20240717,182000,139228425,3550,3550,3550,3550,0
|
|
20240717,181900,139228425,3550,3550,3550,3550,0
|
|
20240717,181800,139228425,3550,3550,3550,3550,0
|
|
20240717,181700,139228425,3550,3550,3550,3550,0
|
|
20240717,181600,139228425,3550,3550,3550,3550,0
|
|
20240717,181500,139228425,3550,3550,3550,3550,0
|
|
20240717,181400,139228425,3550,3550,3550,3550,0
|
|
20240717,181300,139228425,3550,3550,3550,3550,0
|
|
20240717,181200,139228425,3550,3550,3550,3550,1400
|
|
20240717,181100,139228425,3550,3550,3550,3550,0
|
|
20240717,181000,139228425,3550,3550,3550,3550,0
|
|
20240717,180900,139228425,3550,3550,3550,3550,0
|
|
20240717,180800,139228425,3550,3550,3550,3550,0
|
|
20240717,180700,139228425,3550,3550,3550,3550,0
|
|
20240717,180600,139228425,3550,3550,3550,3550,0
|
|
20240717,180500,139228425,3550,3550,3550,3550,0
|
|
20240717,180400,139228425,3550,3550,3550,3550,0
|
|
20240717,180300,139228425,3550,3550,3550,3550,0
|
|
20240717,180200,139228425,3550,3550,3550,3550,0
|
|
20240717,180100,139228425,3550,3550,3550,3550,0
|
|
20240717,180000,139228425,3550,3550,3550,3550,0
|
|
20240717,175900,139228425,3550,3550,3550,3550,0
|
|
20240717,175800,139228425,3550,3550,3550,3550,0
|
|
20240717,175700,139228425,3550,3550,3550,3550,0
|
|
20240717,175600,139228425,3550,3550,3550,3550,0
|
|
20240717,175500,139228425,3550,3550,3550,3550,0
|
|
20240717,175400,139228425,3550,3550,3550,3550,0
|
|
20240717,175300,139228425,3550,3550,3550,3550,0
|
|
20240717,175200,139228425,3550,3550,3550,3550,0
|
|
20240717,175100,139228425,3550,3550,3550,3550,0
|
|
20240717,175000,139228425,3550,3550,3550,3550,0
|
|
20240717,174900,139228425,3550,3550,3550,3550,0
|
|
20240717,174800,139228425,3550,3550,3550,3550,0
|
|
20240717,174700,139228425,3550,3550,3550,3550,0
|
|
20240717,174600,139228425,3550,3550,3550,3550,0
|
|
20240717,174500,139228425,3550,3550,3550,3550,0
|
|
20240717,174400,139228425,3550,3550,3550,3550,0
|
|
20240717,174300,139228425,3550,3550,3550,3550,0
|
|
20240717,174200,139228425,3550,3550,3550,3550,1400
|
|
20240717,174100,139228425,3550,3550,3550,3550,0
|
|
20240717,174000,139228425,3550,3550,3550,3550,0
|
|
20240717,173900,139228425,3550,3550,3550,3550,0
|
|
20240717,173800,139228425,3550,3550,3550,3550,0
|
|
20240717,173700,139228425,3550,3550,3550,3550,0
|
|
20240717,173600,139228425,3550,3550,3550,3550,0
|
|
20240717,173500,139228425,3550,3550,3550,3550,0
|
|
20240717,173400,139228425,3550,3550,3550,3550,0
|
|
20240717,173300,139228425,3550,3550,3550,3550,0
|
|
20240717,173200,139228425,3550,3550,3550,3550,0
|
|
20240717,173100,139228425,3550,3550,3550,3550,0
|
|
20240717,173000,139228425,3550,3550,3550,3550,0
|
|
20240717,172900,139228425,3550,3550,3550,3550,0
|
|
20240717,172800,139228425,3550,3550,3550,3550,0
|
|
20240717,172700,139228425,3550,3550,3550,3550,0
|
|
20240717,172600,139228425,3550,3550,3550,3550,0
|
|
20240717,172500,139228425,3550,3550,3550,3550,0
|
|
20240717,172400,139228425,3550,3550,3550,3550,0
|
|
20240717,172300,139228425,3550,3550,3550,3550,0
|
|
20240717,172200,139228425,3550,3550,3550,3550,0
|
|
20240717,172100,139228425,3550,3550,3550,3550,0
|
|
20240717,172000,139228425,3550,3550,3550,3550,0
|
|
20240717,171900,139228425,3550,3550,3550,3550,0
|
|
20240717,171800,139228425,3550,3550,3550,3550,0
|
|
20240717,171700,139228425,3550,3550,3550,3550,0
|
|
20240717,171600,139228425,3550,3550,3550,3550,0
|
|
20240717,171500,139228425,3550,3550,3550,3550,0
|
|
20240717,171400,139228425,3550,3550,3550,3550,0
|
|
20240717,171300,139228425,3550,3550,3550,3550,0
|
|
20240717,171200,139228425,3550,3550,3550,3550,1400
|
|
20240717,171100,139228425,3550,3550,3550,3550,0
|
|
20240717,171000,139228425,3550,3550,3550,3550,0
|
|
20240717,170900,139228425,3550,3550,3550,3550,0
|
|
20240717,170800,139228425,3550,3550,3550,3550,0
|
|
20240717,170700,139228425,3550,3550,3550,3550,0
|
|
20240717,170600,139228425,3550,3550,3550,3550,0
|
|
20240717,170500,139228425,3550,3550,3550,3550,0
|
|
20240717,170400,139228425,3550,3550,3550,3550,0
|
|
20240717,170300,139228425,3550,3550,3550,3550,0
|
|
20240717,170200,139228425,3550,3550,3550,3550,0
|
|
20240717,170100,139228425,3550,3550,3550,3550,0
|
|
20240717,170000,139228425,3550,3550,3550,3550,0
|
|
20240717,165900,139228425,3550,3550,3550,3550,0
|
|
20240717,165800,139228425,3550,3550,3550,3550,0
|
|
20240717,165700,139228425,3550,3550,3550,3550,0
|
|
20240717,165600,139228425,3550,3550,3550,3550,0
|
|
20240717,165500,139228425,3550,3550,3550,3550,0
|
|
20240717,165400,139228425,3550,3550,3550,3550,0
|
|
20240717,165300,139228425,3550,3550,3550,3550,0
|
|
20240717,165200,139228425,3550,3550,3550,3550,0
|
|
20240717,165100,139228425,3550,3550,3550,3550,0
|
|
20240717,165000,139228425,3550,3550,3550,3550,0
|
|
20240717,164900,139228425,3550,3550,3550,3550,0
|
|
20240717,164800,139228425,3550,3550,3550,3550,0
|
|
20240717,164700,139228425,3550,3550,3550,3550,0
|
|
20240717,164600,139228425,3550,3550,3550,3550,0
|
|
20240717,164500,139228425,3550,3550,3550,3550,0
|
|
20240717,164400,139228425,3550,3550,3550,3550,0
|
|
20240717,164300,139228425,3550,3550,3550,3550,0
|
|
20240717,164200,139228425,3550,3550,3550,3550,1400
|
|
20240717,164100,139228425,3550,3550,3550,3550,0
|
|
20240717,164000,139228425,3550,3550,3550,3550,0
|
|
20240717,163900,139228425,3550,3550,3550,3550,0
|
|
20240717,163800,139228425,3550,3550,3550,3550,0
|
|
20240717,163700,139228425,3550,3550,3550,3550,0
|
|
20240717,163600,139228425,3550,3550,3550,3550,0
|
|
20240717,163500,139228425,3550,3550,3550,3550,0
|
|
20240717,163400,139228425,3550,3550,3550,3550,0
|
|
20240717,163300,139228425,3550,3550,3550,3550,0
|
|
20240717,163200,139228425,3550,3550,3550,3550,0
|
|
20240717,163100,139228425,3550,3550,3550,3550,0
|
|
20240717,163000,139228425,3550,3550,3550,3550,0
|
|
20240717,162900,139228425,3550,3550,3550,3550,0
|
|
20240717,162800,139228425,3550,3550,3550,3550,0
|
|
20240717,162700,139228425,3550,3550,3550,3550,0
|
|
20240717,162600,139228425,3550,3550,3550,3550,0
|
|
20240717,162500,139228425,3550,3550,3550,3550,0
|
|
20240717,162400,139228425,3550,3550,3550,3550,0
|
|
20240717,162300,139228425,3550,3550,3550,3550,0
|
|
20240717,162200,139228425,3550,3550,3550,3550,0
|
|
20240717,162100,139228425,3550,3550,3550,3550,0
|
|
20240717,162000,139228425,3550,3550,3550,3550,0
|
|
20240717,161900,139228425,3550,3550,3550,3550,0
|
|
20240717,161800,139228425,3550,3550,3550,3550,0
|
|
20240717,161700,139228425,3550,3550,3550,3550,0
|
|
20240717,161600,139228425,3550,3550,3550,3550,0
|
|
20240717,161500,139228425,3550,3550,3550,3550,0
|
|
20240717,161400,139228425,3550,3550,3550,3550,0
|
|
20240717,161300,139228425,3550,3550,3550,3550,0
|
|
20240717,161200,139228425,3550,3550,3550,3550,1400
|
|
20240717,161100,139228425,3550,3550,3550,3550,0
|
|
20240717,161000,139228425,3550,3550,3550,3550,0
|
|
20240717,160900,139228425,3550,3550,3550,3550,0
|
|
20240717,160800,139228425,3550,3550,3550,3550,0
|
|
20240717,160700,139228425,3550,3550,3550,3550,0
|
|
20240717,160600,139228425,3550,3550,3550,3550,0
|
|
20240717,160500,139228425,3550,3550,3550,3550,0
|
|
20240717,160400,139228425,3550,3550,3550,3550,0
|
|
20240717,160300,139228425,3550,3550,3550,3550,0
|
|
20240717,160200,139228425,3550,3550,3550,3550,0
|
|
20240717,160100,139228425,3550,3550,3550,3550,0
|
|
20240717,160000,139228425,3550,3550,3550,3550,0
|
|
20240717,155900,139228425,3550,3550,3550,3550,0
|
|
20240717,155800,139228425,3550,3550,3550,3550,0
|
|
20240717,155700,139228425,3550,3550,3550,3550,0
|
|
20240717,155600,139228425,3550,3550,3550,3550,0
|
|
20240717,155500,139228425,3550,3550,3550,3550,0
|
|
20240717,155400,139228425,3550,3550,3550,3550,0
|
|
20240717,155300,139228425,3550,3550,3550,3550,0
|
|
20240717,155200,139228425,3550,3550,3550,3550,0
|
|
20240717,155100,139228425,3550,3550,3550,3550,0
|
|
20240717,155000,139228425,3550,3550,3550,3550,0
|
|
20240717,154900,139228425,3550,3550,3550,3550,0
|
|
20240717,154800,139228425,3550,3550,3550,3550,0
|
|
20240717,154700,139228425,3550,3550,3550,3550,0
|
|
20240717,154600,139228425,3550,3550,3550,3550,0
|
|
20240717,154500,139228425,3550,3550,3550,3550,0
|
|
20240717,154400,139228425,3550,3550,3550,3550,0
|
|
20240717,154300,139228425,3550,3550,3550,3550,0
|
|
20240717,154200,139228425,3550,3550,3550,3550,1400
|
|
20240717,154100,139228425,3550,3550,3550,3550,0
|
|
20240717,154000,139228425,3550,3550,3550,3550,0
|
|
20240717,153900,139228425,3550,3550,3550,3550,0
|
|
20240717,153800,139228425,3550,3550,3550,3550,0
|
|
20240717,153700,139228425,3550,3550,3550,3550,0
|
|
20240717,153600,139228425,3550,3550,3550,3550,0
|
|
20240717,153500,139228425,3550,3550,3550,3550,0
|
|
20240717,153400,139228425,3550,3550,3550,3550,0
|
|
20240717,153300,139228425,3550,3550,3550,3550,0
|
|
20240717,153200,139228425,3550,3550,3550,3550,0
|
|
20240717,153100,139228425,3550,3550,3550,3550,0
|
|
20240717,153000,139228425,3550,3550,3550,3550,1400
|
|
20240717,152900,134258425,3560,3560,3560,3560,0
|
|
20240717,152800,134258425,3560,3560,3560,3560,0
|
|
20240717,152700,134258425,3560,3560,3560,3560,0
|
|
20240717,152600,134258425,3560,3560,3560,3560,0
|
|
20240717,152500,134258425,3560,3560,3560,3560,0
|
|
20240717,152400,134258425,3560,3560,3560,3560,0
|
|
20240717,152300,134258425,3560,3560,3560,3560,0
|
|
20240717,152200,134258425,3560,3560,3560,3560,0
|
|
20240717,152100,134258425,3560,3560,3560,3560,0
|
|
20240717,152000,134258425,3560,3560,3560,3560,0
|
|
20240717,151900,134258425,3560,3555,3560,3555,36
|
|
20240717,151800,134130440,3555,3555,3560,3555,46
|
|
20240717,151700,133966900,3560,3560,3560,3560,0
|
|
20240717,151600,133966900,3560,3560,3560,3560,0
|
|
20240717,151500,133966900,3560,3560,3560,3560,23
|
|
20240717,151400,133885020,3555,3555,3555,3555,26
|
|
20240717,151300,133792590,3550,3550,3550,3550,0
|
|
20240717,151200,133792590,3550,3550,3550,3550,284
|
|
20240717,151100,132784390,3550,3550,3550,3550,1
|
|
20240717,151000,132780840,3560,3560,3560,3560,5
|
|
20240717,150900,132763040,3560,3560,3560,3560,0
|
|
20240717,150800,132763040,3560,3550,3560,3550,162
|
|
20240717,150700,132187920,3565,3565,3565,3565,0
|
|
20240717,150600,132187920,3565,3565,3565,3565,121
|
|
20240717,150500,131756555,3565,3565,3565,3565,2
|
|
20240717,150400,131749425,3550,3550,3550,3550,0
|
|
20240717,150300,131749425,3550,3550,3550,3550,1770
|
|
20240717,150200,125465925,3550,3555,3555,3550,270
|
|
20240717,150100,124507325,3560,3560,3560,3560,165
|
|
20240717,150000,123919925,3555,3555,3555,3555,0
|
|
20240717,145900,123919925,3555,3555,3555,3555,0
|
|
20240717,145800,123919925,3555,3555,3555,3555,0
|
|
20240717,145700,123919925,3555,3555,3555,3555,0
|
|
20240717,145600,123919925,3555,3555,3555,3555,458
|
|
20240717,145500,122291735,3550,3550,3550,3550,0
|
|
20240717,145400,122291735,3550,3550,3550,3550,174
|
|
20240717,145300,121674035,3550,3550,3550,3550,0
|
|
20240717,145200,121674035,3550,3550,3550,3550,300
|
|
20240717,145100,120609035,3555,3555,3555,3555,6
|
|
20240717,145000,120587705,3555,3555,3555,3555,0
|
|
20240717,144900,120587705,3555,3555,3555,3555,11
|
|
20240717,144800,120548600,3555,3555,3555,3555,146
|
|
20240717,144700,120029570,3555,3555,3555,3555,174
|
|
20240717,144600,119411000,3550,3550,3550,3550,45
|
|
20240717,144500,119251250,3565,3565,3565,3565,0
|
|
20240717,144400,119251250,3565,3565,3565,3565,1
|
|
20240717,144300,119247685,3550,3550,3550,3550,0
|
|
20240717,144200,119247685,3550,3550,3550,3550,0
|
|
20240717,144100,119247685,3550,3550,3550,3550,0
|
|
20240717,144000,119247685,3550,3560,3560,3550,102
|
|
20240717,143900,118885575,3565,3565,3565,3565,0
|
|
20240717,143800,118885575,3565,3565,3565,3565,0
|
|
20240717,143700,118885575,3565,3565,3565,3565,0
|
|
20240717,143600,118885575,3565,3565,3565,3565,0
|
|
20240717,143500,118885575,3565,3565,3565,3565,0
|
|
20240717,143400,118885575,3565,3565,3565,3565,0
|
|
20240717,143300,118885575,3565,3565,3565,3565,0
|
|
20240717,143200,118885575,3565,3565,3565,3565,0
|
|
20240717,143100,118885575,3565,3565,3565,3565,0
|
|
20240717,143000,118885575,3565,3565,3565,3565,0
|
|
20240717,142900,118885575,3565,3555,3565,3555,101
|
|
20240717,142800,118526510,3555,3555,3555,3555,1
|
|
20240717,142700,118522955,3555,3555,3555,3555,450
|
|
20240717,142600,116923205,3555,3555,3555,3555,0
|
|
20240717,142500,116923205,3555,3555,3555,3555,0
|
|
20240717,142400,116923205,3555,3560,3560,3555,200
|
|
20240717,142300,116211890,3560,3560,3560,3560,0
|
|
20240717,142200,116211890,3560,3560,3560,3560,0
|
|
20240717,142100,116211890,3560,3560,3560,3560,200
|
|
20240717,142000,115499890,3560,3560,3560,3560,0
|
|
20240717,141900,115499890,3560,3560,3560,3560,0
|
|
20240717,141800,115499890,3560,3565,3565,3560,186
|
|
20240717,141700,114837180,3565,3565,3565,3565,0
|
|
20240717,141600,114837180,3565,3565,3565,3565,0
|
|
20240717,141500,114837180,3565,3565,3565,3565,0
|
|
20240717,141400,114837180,3565,3565,3565,3565,0
|
|
20240717,141300,114837180,3565,3565,3565,3565,0
|
|
20240717,141200,114837180,3565,3565,3565,3565,0
|
|
20240717,141100,114837180,3565,3565,3565,3565,500
|
|
20240717,141000,113054680,3565,3565,3565,3565,0
|
|
20240717,140900,113054680,3565,3565,3565,3565,0
|
|
20240717,140800,113054680,3565,3565,3565,3565,500
|
|
20240717,140700,111272180,3565,3565,3565,3565,0
|
|
20240717,140600,111272180,3565,3565,3565,3565,0
|
|
20240717,140500,111272180,3565,3565,3565,3565,0
|
|
20240717,140400,111272180,3565,3565,3565,3565,100
|
|
20240717,140300,110915680,3565,3565,3565,3565,2340
|
|
20240717,140200,102573580,3555,3555,3555,3555,0
|
|
20240717,140100,102573580,3555,3555,3555,3555,0
|
|
20240717,140000,102573580,3555,3555,3555,3555,0
|
|
20240717,135900,102573580,3555,3555,3555,3555,0
|
|
20240717,135800,102573580,3555,3555,3555,3555,0
|
|
20240717,135700,102573580,3555,3555,3555,3555,205
|
|
20240717,135600,101844805,3555,3555,3555,3555,0
|
|
20240717,135500,101844805,3555,3555,3555,3555,10
|
|
20240717,135400,101809255,3560,3560,3560,3560,14
|
|
20240717,135300,101759415,3565,3565,3565,3565,10
|
|
20240717,135200,101723765,3555,3555,3555,3555,0
|
|
20240717,135100,101723765,3555,3555,3555,3555,200
|
|
20240717,135000,101012765,3565,3565,3565,3565,0
|
|
20240717,134900,101012765,3565,3565,3565,3565,0
|
|
20240717,134800,101012765,3565,3565,3565,3565,0
|
|
20240717,134700,101012765,3565,3565,3565,3565,150
|
|
20240717,134600,100478015,3560,3560,3560,3560,0
|
|
20240717,134500,100478015,3560,3560,3560,3560,0
|
|
20240717,134400,100478015,3560,3560,3560,3560,0
|
|
20240717,134300,100478015,3560,3560,3560,3560,0
|
|
20240717,134200,100478015,3560,3560,3560,3560,0
|
|
20240717,134100,100478015,3560,3560,3560,3560,193
|
|
20240717,134000,99790935,3560,3560,3560,3560,0
|
|
20240717,133900,99790935,3560,3560,3560,3560,200
|
|
20240717,133800,99078935,3560,3560,3560,3560,10
|
|
20240717,133700,99043335,3560,3560,3560,3560,222
|
|
20240717,133600,98253015,3560,3560,3560,3560,0
|
|
20240717,133500,98253015,3560,3560,3560,3560,0
|
|
20240717,133400,98253015,3560,3565,3565,3560,303
|
|
20240717,133300,97172835,3565,3560,3565,3560,305
|
|
20240717,133200,96087010,3565,3565,3565,3565,0
|
|
20240717,133100,96087010,3565,3565,3565,3565,0
|
|
20240717,133000,96087010,3565,3565,3565,3565,0
|
|
20240717,132900,96087010,3565,3565,3565,3565,0
|
|
20240717,132800,96087010,3565,3555,3565,3555,608
|
|
20240717,132700,93925550,3555,3555,3555,3555,0
|
|
20240717,132600,93925550,3555,3555,3555,3555,0
|
|
20240717,132500,93925550,3555,3555,3555,3555,0
|
|
20240717,132400,93925550,3555,3555,3555,3555,0
|
|
20240717,132300,93925550,3555,3555,3555,3555,0
|
|
20240717,132200,93925550,3555,3555,3555,3555,0
|
|
20240717,132100,93925550,3555,3555,3555,3555,0
|
|
20240717,132000,93925550,3555,3555,3555,3555,0
|
|
20240717,131900,93925550,3555,3555,3555,3555,0
|
|
20240717,131800,93925550,3555,3555,3555,3555,0
|
|
20240717,131700,93925550,3555,3555,3555,3555,0
|
|
20240717,131600,93925550,3555,3555,3555,3555,0
|
|
20240717,131500,93925550,3555,3555,3555,3555,50
|
|
20240717,131400,93747800,3555,3555,3555,3555,95
|
|
20240717,131300,93410075,3555,3555,3555,3555,0
|
|
20240717,131200,93410075,3555,3555,3555,3555,0
|
|
20240717,131100,93410075,3555,3555,3555,3555,0
|
|
20240717,131000,93410075,3555,3555,3555,3555,0
|
|
20240717,130900,93410075,3555,3560,3560,3555,300
|
|
20240717,130800,92343485,3565,3565,3565,3565,0
|
|
20240717,130700,92343485,3565,3565,3565,3565,0
|
|
20240717,130600,92343485,3565,3565,3565,3565,0
|
|
20240717,130500,92343485,3565,3565,3565,3565,0
|
|
20240717,130400,92343485,3565,3565,3565,3565,0
|
|
20240717,130300,92343485,3565,3565,3565,3565,0
|
|
20240717,130200,92343485,3565,3565,3565,3565,0
|
|
20240717,130100,92343485,3565,3565,3565,3565,0
|
|
20240717,130000,92343485,3565,3565,3565,3565,0
|
|
20240717,125900,92343485,3565,3565,3565,3565,0
|
|
20240717,125800,92343485,3565,3565,3565,3565,0
|
|
20240717,125700,92343485,3565,3565,3565,3565,0
|
|
20240717,125600,92343485,3565,3565,3565,3565,7
|
|
20240717,125500,92318530,3565,3565,3565,3565,1
|
|
20240717,125400,92314965,3565,3565,3565,3565,30
|
|
20240717,125300,92208015,3555,3555,3555,3555,0
|
|
20240717,125200,92208015,3555,3555,3555,3555,0
|
|
20240717,125100,92208015,3555,3555,3555,3555,0
|
|
20240717,125000,92208015,3555,3555,3555,3555,0
|
|
20240717,124900,92208015,3555,3555,3555,3555,900
|
|
20240717,124800,89008515,3555,3555,3555,3555,0
|
|
20240717,124700,89008515,3555,3555,3555,3555,0
|
|
20240717,124600,89008515,3555,3555,3555,3555,0
|
|
20240717,124500,89008515,3555,3555,3555,3555,0
|
|
20240717,124400,89008515,3555,3555,3555,3555,0
|
|
20240717,124300,89008515,3555,3555,3555,3555,0
|
|
20240717,124200,89008515,3555,3555,3555,3555,0
|
|
20240717,124100,89008515,3555,3555,3555,3555,0
|
|
20240717,124000,89008515,3555,3555,3555,3555,0
|
|
20240717,123900,89008515,3555,3555,3555,3555,0
|
|
20240717,123800,89008515,3555,3555,3555,3555,0
|
|
20240717,123700,89008515,3555,3555,3555,3555,200
|
|
20240717,123600,88297515,3555,3555,3555,3555,0
|
|
20240717,123500,88297515,3555,3555,3555,3555,0
|
|
20240717,123400,88297515,3555,3555,3555,3555,0
|
|
20240717,123300,88297515,3555,3555,3555,3555,60
|
|
20240717,123200,88084215,3555,3555,3555,3555,0
|
|
20240717,123100,88084215,3555,3555,3555,3555,0
|
|
20240717,123000,88084215,3555,3560,3560,3555,200
|
|
20240717,122900,87372715,3560,3560,3560,3560,0
|
|
20240717,122800,87372715,3560,3560,3560,3560,0
|
|
20240717,122700,87372715,3560,3560,3560,3560,0
|
|
20240717,122600,87372715,3560,3560,3560,3560,0
|
|
20240717,122500,87372715,3560,3560,3560,3560,159
|
|
20240717,122400,86806675,3560,3560,3560,3560,0
|
|
20240717,122300,86806675,3560,3560,3560,3560,0
|
|
20240717,122200,86806675,3560,3560,3560,3560,8
|
|
20240717,122100,86778195,3560,3560,3560,3560,263
|
|
20240717,122000,85841915,3560,3560,3560,3560,0
|
|
20240717,121900,85841915,3560,3560,3560,3560,0
|
|
20240717,121800,85841915,3560,3560,3560,3560,0
|
|
20240717,121700,85841915,3560,3560,3560,3560,0
|
|
20240717,121600,85841915,3560,3560,3560,3560,1
|
|
20240717,121500,85838355,3565,3565,3565,3565,0
|
|
20240717,121400,85838355,3565,3565,3565,3565,1
|
|
20240717,121300,85834790,3560,3560,3560,3560,0
|
|
20240717,121200,85834790,3560,3560,3560,3560,200
|
|
20240717,121100,85122790,3560,3560,3560,3560,0
|
|
20240717,121000,85122790,3560,3560,3560,3560,10
|
|
20240717,120900,85087190,3555,3555,3555,3555,0
|
|
20240717,120800,85087190,3555,3555,3555,3555,0
|
|
20240717,120700,85087190,3555,3555,3555,3555,0
|
|
20240717,120600,85087190,3555,3555,3555,3555,0
|
|
20240717,120500,85087190,3555,3555,3555,3555,0
|
|
20240717,120400,85087190,3555,3555,3555,3555,0
|
|
20240717,120300,85087190,3555,3555,3555,3555,44
|
|
20240717,120200,84930770,3555,3555,3555,3555,0
|
|
20240717,120100,84930770,3555,3555,3555,3555,0
|
|
20240717,120000,84930770,3555,3555,3555,3555,0
|
|
20240717,115900,84930770,3555,3555,3555,3555,3
|
|
20240717,115800,84920105,3555,3555,3555,3555,0
|
|
20240717,115700,84920105,3555,3555,3555,3555,0
|
|
20240717,115600,84920105,3555,3555,3555,3555,0
|
|
20240717,115500,84920105,3555,3560,3560,3555,2
|
|
20240717,115400,84912990,3565,3565,3565,3565,2
|
|
20240717,115300,84905860,3560,3560,3560,3560,0
|
|
20240717,115200,84905860,3560,3560,3560,3560,50
|
|
20240717,115100,84727860,3565,3565,3565,3565,0
|
|
20240717,115000,84727860,3565,3565,3565,3565,0
|
|
20240717,114900,84727860,3565,3555,3565,3550,1002
|
|
20240717,114800,81167805,3555,3555,3555,3555,0
|
|
20240717,114700,81167805,3555,3555,3555,3555,56
|
|
20240717,114600,80968725,3560,3560,3560,3560,44
|
|
20240717,114500,80812085,3560,3560,3560,3560,0
|
|
20240717,114400,80812085,3560,3560,3560,3560,50
|
|
20240717,114300,80634085,3565,3565,3565,3565,0
|
|
20240717,114200,80634085,3565,3565,3565,3565,2
|
|
20240717,114100,80626955,3560,3560,3560,3560,0
|
|
20240717,114000,80626955,3560,3560,3560,3560,1400
|
|
20240717,113900,75642955,3565,3565,3565,3565,100
|
|
20240717,113800,75286455,3565,3565,3565,3565,0
|
|
20240717,113700,75286455,3565,3565,3565,3565,2
|
|
20240717,113600,75279325,3565,3565,3565,3565,0
|
|
20240717,113500,75279325,3565,3565,3565,3565,0
|
|
20240717,113400,75279325,3565,3565,3565,3565,0
|
|
20240717,113300,75279325,3565,3565,3565,3565,1
|
|
20240717,113200,75275760,3560,3560,3560,3560,0
|
|
20240717,113100,75275760,3560,3560,3560,3560,0
|
|
20240717,113000,75275760,3560,3560,3560,3560,0
|
|
20240717,112900,75275760,3560,3560,3560,3560,400
|
|
20240717,112800,73851760,3560,3560,3560,3560,305
|
|
20240717,112700,72765960,3565,3565,3565,3565,0
|
|
20240717,112600,72765960,3565,3565,3565,3565,130
|
|
20240717,112500,72302510,3570,3570,3570,3570,30
|
|
20240717,112400,72195410,3570,3570,3570,3570,0
|
|
20240717,112300,72195410,3570,3570,3570,3570,0
|
|
20240717,112200,72195410,3570,3570,3570,3570,0
|
|
20240717,112100,72195410,3570,3570,3570,3570,0
|
|
20240717,112000,72195410,3570,3570,3570,3570,0
|
|
20240717,111900,72195410,3570,3570,3570,3570,0
|
|
20240717,111800,72195410,3570,3570,3570,3570,0
|
|
20240717,111700,72195410,3570,3570,3570,3570,0
|
|
20240717,111600,72195410,3570,3570,3570,3570,1
|
|
20240717,111500,72191840,3560,3560,3560,3560,8
|
|
20240717,111400,72163360,3565,3565,3565,3565,0
|
|
20240717,111300,72163360,3565,3565,3565,3565,0
|
|
20240717,111200,72163360,3565,3565,3565,3565,0
|
|
20240717,111100,72163360,3565,3565,3565,3565,90
|
|
20240717,111000,71842510,3565,3565,3565,3565,1
|
|
20240717,110900,71838945,3565,3565,3565,3565,2
|
|
20240717,110800,71831815,3565,3565,3565,3565,0
|
|
20240717,110700,71831815,3565,3565,3565,3565,0
|
|
20240717,110600,71831815,3565,3565,3565,3565,0
|
|
20240717,110500,71831815,3565,3565,3565,3565,0
|
|
20240717,110400,71831815,3565,3565,3565,3565,87
|
|
20240717,110300,71521660,3565,3565,3565,3565,0
|
|
20240717,110200,71521660,3565,3565,3565,3565,30
|
|
20240717,110100,71414710,3570,3570,3570,3570,9
|
|
20240717,110000,71382580,3565,3565,3565,3565,20
|
|
20240717,105900,71311280,3565,3565,3565,3565,0
|
|
20240717,105800,71311280,3565,3565,3565,3565,0
|
|
20240717,105700,71311280,3565,3565,3565,3565,0
|
|
20240717,105600,71311280,3565,3565,3565,3565,211
|
|
20240717,105500,70559065,3570,3565,3570,3565,19
|
|
20240717,105400,70491315,3570,3570,3570,3570,17
|
|
20240717,105300,70430625,3570,3570,3570,3570,0
|
|
20240717,105200,70430625,3570,3570,3570,3570,0
|
|
20240717,105100,70430625,3570,3570,3570,3570,0
|
|
20240717,105000,70430625,3570,3570,3570,3570,30
|
|
20240717,104900,70323525,3570,3570,3570,3570,0
|
|
20240717,104800,70323525,3570,3570,3570,3570,0
|
|
20240717,104700,70323525,3570,3570,3570,3570,0
|
|
20240717,104600,70323525,3570,3570,3570,3570,0
|
|
20240717,104500,70323525,3570,3570,3570,3570,0
|
|
20240717,104400,70323525,3570,3570,3570,3570,304
|
|
20240717,104300,69238245,3575,3575,3575,3575,300
|
|
20240717,104200,68165745,3570,3570,3570,3570,0
|
|
20240717,104100,68165745,3570,3570,3570,3570,10
|
|
20240717,104000,68130045,3575,3575,3575,3575,0
|
|
20240717,103900,68130045,3575,3575,3575,3575,2
|
|
20240717,103800,68122895,3570,3570,3570,3570,0
|
|
20240717,103700,68122895,3570,3570,3570,3570,186
|
|
20240717,103600,67458875,3570,3570,3570,3570,0
|
|
20240717,103500,67458875,3570,3570,3570,3570,0
|
|
20240717,103400,67458875,3570,3570,3570,3570,5
|
|
20240717,103300,67441025,3570,3570,3570,3570,0
|
|
20240717,103200,67441025,3570,3570,3570,3570,0
|
|
20240717,103100,67441025,3570,3575,3575,3570,11
|
|
20240717,103000,67401745,3570,3570,3570,3570,50
|
|
20240717,102900,67223245,3575,3575,3575,3575,0
|
|
20240717,102800,67223245,3575,3575,3575,3575,22
|
|
20240717,102700,67144595,3570,3570,3570,3570,71
|
|
20240717,102600,66891125,3570,3570,3570,3570,5
|
|
20240717,102500,66873275,3570,3570,3570,3570,0
|
|
20240717,102400,66873275,3570,3565,3570,3565,35
|
|
20240717,102300,66748425,3565,3570,3570,3565,234
|
|
20240717,102200,65913295,3575,3575,3575,3575,2
|
|
20240717,102100,65906145,3575,3575,3575,3575,0
|
|
20240717,102000,65906145,3575,3575,3575,3575,0
|
|
20240717,101900,65906145,3575,3575,3575,3575,600
|
|
20240717,101800,63761145,3570,3570,3570,3570,0
|
|
20240717,101700,63761145,3570,3570,3570,3570,60
|
|
20240717,101600,63546945,3575,3575,3575,3575,6
|
|
20240717,101500,63525495,3575,3575,3575,3575,1
|
|
20240717,101400,63521920,3575,3575,3575,3575,0
|
|
20240717,101300,63521920,3575,3575,3575,3575,5
|
|
20240717,101200,63504045,3575,3575,3575,3575,0
|
|
20240717,101100,63504045,3575,3575,3575,3575,0
|
|
20240717,101000,63504045,3575,3575,3575,3575,15
|
|
20240717,100900,63450420,3575,3575,3575,3575,5
|
|
20240717,100800,63432545,3575,3575,3575,3575,0
|
|
20240717,100700,63432545,3575,3575,3575,3575,0
|
|
20240717,100600,63432545,3575,3575,3575,3565,229
|
|
20240717,100500,62614160,3575,3575,3575,3575,0
|
|
20240717,100400,62614160,3575,3575,3575,3575,5
|
|
20240717,100300,62596285,3575,3575,3575,3575,1
|
|
20240717,100200,62592710,3575,3575,3575,3575,1
|
|
20240717,100100,62589135,3575,3575,3575,3575,0
|
|
20240717,100000,62589135,3575,3575,3575,3560,453
|
|
20240717,095900,60975745,3575,3575,3575,3575,56
|
|
20240717,095800,60775545,3575,3575,3575,3575,0
|
|
20240717,095700,60775545,3575,3575,3575,3575,0
|
|
20240717,095600,60775545,3575,3575,3575,3575,0
|
|
20240717,095500,60775545,3575,3575,3575,3575,0
|
|
20240717,095400,60775545,3575,3575,3575,3575,0
|
|
20240717,095300,60775545,3575,3570,3575,3565,606
|
|
20240717,095200,58615015,3570,3570,3570,3570,0
|
|
20240717,095100,58615015,3570,3575,3575,3570,221
|
|
20240717,095000,57825045,3575,3575,3575,3575,0
|
|
20240717,094900,57825045,3575,3575,3575,3575,0
|
|
20240717,094800,57825045,3575,3570,3575,3570,428
|
|
20240717,094700,56296945,3575,3575,3575,3575,0
|
|
20240717,094600,56296945,3575,3575,3580,3570,191
|
|
20240717,094500,55614075,3580,3580,3580,3580,0
|
|
20240717,094400,55614075,3580,3580,3580,3580,2
|
|
20240717,094300,55606915,3575,3580,3580,3575,5
|
|
20240717,094200,55589025,3575,3575,3575,3575,245
|
|
20240717,094100,54713150,3575,3575,3575,3575,0
|
|
20240717,094000,54713150,3575,3575,3575,3575,955
|
|
20240717,093900,51299025,3580,3580,3580,3580,6
|
|
20240717,093800,51277545,3575,3580,3580,3575,211
|
|
20240717,093700,50523165,3580,3580,3580,3580,52
|
|
20240717,093600,50337005,3575,3580,3580,3570,42
|
|
20240717,093500,50186835,3580,3575,3580,3575,849
|
|
20240717,093400,47147915,3570,3570,3570,3570,1
|
|
20240717,093300,47144345,3575,3570,3575,3570,26
|
|
20240717,093200,47051425,3580,3580,3580,3580,0
|
|
20240717,093100,47051425,3580,3580,3580,3570,22
|
|
20240717,093000,46972680,3580,3580,3580,3580,0
|
|
20240717,092900,46972680,3580,3575,3580,3570,70
|
|
20240717,092800,46722720,3580,3570,3580,3570,210
|
|
20240717,092700,45971980,3575,3575,3575,3575,38
|
|
20240717,092600,45836130,3575,3575,3580,3575,1141
|
|
20240717,092500,41756995,3575,3570,3575,3570,55
|
|
20240717,092400,41560620,3575,3575,3575,3570,550
|
|
20240717,092300,39596370,3575,3575,3575,3575,1
|
|
20240717,092200,39592795,3580,3570,3580,3570,566
|
|
20240717,092100,37569235,3575,3570,3575,3570,9
|
|
20240717,092000,37537070,3575,3575,3575,3575,0
|
|
20240717,091900,37537070,3575,3575,3575,3575,1
|
|
20240717,091800,37533495,3575,3570,3575,3570,22
|
|
20240717,091700,37454885,3575,3570,3575,3570,1247
|
|
20240717,091600,32997580,3570,3570,3575,3570,426
|
|
20240717,091500,31476680,3570,3570,3570,3570,113
|
|
20240717,091400,31073270,3570,3565,3570,3560,1289
|
|
20240717,091300,26477615,3560,3560,3560,3560,47
|
|
20240717,091200,26310295,3570,3565,3570,3565,7
|
|
20240717,091100,26285330,3570,3555,3570,3555,4
|
|
20240717,091000,26271065,3570,3570,3570,3570,0
|
|
20240717,090900,26271065,3570,3565,3570,3565,16
|
|
20240717,090800,26214010,3570,3570,3575,3570,1205
|
|
20240717,090700,21912050,3570,3570,3570,3570,84
|
|
20240717,090600,21612170,3575,3575,3575,3575,0
|
|
20240717,090500,21612170,3575,3575,3575,3575,0
|
|
20240717,090400,21612170,3575,3570,3575,3570,985
|
|
20240717,090300,18092045,3575,3540,3575,3540,868
|
|
20240717,090200,14997270,3545,3555,3555,3545,2000
|
|
20240717,090100,7901450,3560,3560,3560,3560,330
|
|
20240717,090000,6726650,3570,3575,3575,3570,1882
|