618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,191500,191010810,3385,3385,3385,3385,825
|
|
20240715,191400,191010810,3385,3385,3385,3385,0
|
|
20240715,191300,191010810,3385,3385,3385,3385,0
|
|
20240715,191200,191010810,3385,3385,3385,3385,0
|
|
20240715,191100,191010810,3385,3385,3385,3385,0
|
|
20240715,191000,191010810,3385,3385,3385,3385,0
|
|
20240715,190900,191010810,3385,3385,3385,3385,0
|
|
20240715,190800,191010810,3385,3385,3385,3385,0
|
|
20240715,190700,191010810,3385,3385,3385,3385,0
|
|
20240715,190600,191010810,3385,3385,3385,3385,0
|
|
20240715,190500,191010810,3385,3385,3385,3385,0
|
|
20240715,190400,191010810,3385,3385,3385,3385,0
|
|
20240715,190300,191010810,3385,3385,3385,3385,0
|
|
20240715,190200,191010810,3385,3385,3385,3385,0
|
|
20240715,190100,191010810,3385,3385,3385,3385,0
|
|
20240715,190000,191010810,3385,3385,3385,3385,0
|
|
20240715,185900,191010810,3385,3385,3385,3385,0
|
|
20240715,185800,191010810,3385,3385,3385,3385,0
|
|
20240715,185700,191010810,3385,3385,3385,3385,0
|
|
20240715,185600,191010810,3385,3385,3385,3385,0
|
|
20240715,185500,191010810,3385,3385,3385,3385,0
|
|
20240715,185400,191010810,3385,3385,3385,3385,0
|
|
20240715,185300,191010810,3385,3385,3385,3385,0
|
|
20240715,185200,191010810,3385,3385,3385,3385,0
|
|
20240715,185100,191010810,3385,3385,3385,3385,0
|
|
20240715,185000,191010810,3385,3385,3385,3385,0
|
|
20240715,184900,191010810,3385,3385,3385,3385,0
|
|
20240715,184800,191010810,3385,3385,3385,3385,0
|
|
20240715,184700,191010810,3385,3385,3385,3385,0
|
|
20240715,184600,191010810,3385,3385,3385,3385,0
|
|
20240715,184500,191010810,3385,3385,3385,3385,825
|
|
20240715,184400,191010810,3385,3385,3385,3385,0
|
|
20240715,184300,191010810,3385,3385,3385,3385,0
|
|
20240715,184200,191010810,3385,3385,3385,3385,0
|
|
20240715,184100,191010810,3385,3385,3385,3385,0
|
|
20240715,184000,191010810,3385,3385,3385,3385,0
|
|
20240715,183900,191010810,3385,3385,3385,3385,0
|
|
20240715,183800,191010810,3385,3385,3385,3385,0
|
|
20240715,183700,191010810,3385,3385,3385,3385,0
|
|
20240715,183600,191010810,3385,3385,3385,3385,0
|
|
20240715,183500,191010810,3385,3385,3385,3385,0
|
|
20240715,183400,191010810,3385,3385,3385,3385,0
|
|
20240715,183300,191010810,3385,3385,3385,3385,0
|
|
20240715,183200,191010810,3385,3385,3385,3385,0
|
|
20240715,183100,191010810,3385,3385,3385,3385,0
|
|
20240715,183000,191010810,3385,3385,3385,3385,0
|
|
20240715,182900,191010810,3385,3385,3385,3385,0
|
|
20240715,182800,191010810,3385,3385,3385,3385,0
|
|
20240715,182700,191010810,3385,3385,3385,3385,0
|
|
20240715,182600,191010810,3385,3385,3385,3385,0
|
|
20240715,182500,191010810,3385,3385,3385,3385,0
|
|
20240715,182400,191010810,3385,3385,3385,3385,0
|
|
20240715,182300,191010810,3385,3385,3385,3385,0
|
|
20240715,182200,191010810,3385,3385,3385,3385,0
|
|
20240715,182100,191010810,3385,3385,3385,3385,0
|
|
20240715,182000,191010810,3385,3385,3385,3385,0
|
|
20240715,181900,191010810,3385,3385,3385,3385,0
|
|
20240715,181800,191010810,3385,3385,3385,3385,0
|
|
20240715,181700,191010810,3385,3385,3385,3385,0
|
|
20240715,181600,191010810,3385,3385,3385,3385,0
|
|
20240715,181500,191010810,3385,3385,3385,3385,825
|
|
20240715,181400,191010810,3385,3385,3385,3385,0
|
|
20240715,181300,191010810,3385,3385,3385,3385,0
|
|
20240715,181200,191010810,3385,3385,3385,3385,0
|
|
20240715,181100,191010810,3385,3385,3385,3385,0
|
|
20240715,181000,191010810,3385,3385,3385,3385,0
|
|
20240715,180900,191010810,3385,3385,3385,3385,0
|
|
20240715,180800,191010810,3385,3385,3385,3385,0
|
|
20240715,180700,191010810,3385,3385,3385,3385,0
|
|
20240715,180600,191010810,3385,3385,3385,3385,0
|
|
20240715,180500,191010810,3385,3385,3385,3385,0
|
|
20240715,180400,191010810,3385,3385,3385,3385,0
|
|
20240715,180300,191010810,3385,3385,3385,3385,0
|
|
20240715,180200,191010810,3385,3385,3385,3385,0
|
|
20240715,180100,191010810,3385,3385,3385,3385,0
|
|
20240715,180000,191010810,3385,3385,3385,3385,0
|
|
20240715,175900,191010810,3385,3385,3385,3385,0
|
|
20240715,175800,191010810,3385,3385,3385,3385,0
|
|
20240715,175700,191010810,3385,3385,3385,3385,0
|
|
20240715,175600,191010810,3385,3385,3385,3385,0
|
|
20240715,175500,191010810,3385,3385,3385,3385,0
|
|
20240715,175400,191010810,3385,3385,3385,3385,0
|
|
20240715,175300,191010810,3385,3385,3385,3385,0
|
|
20240715,175200,191010810,3385,3385,3385,3385,0
|
|
20240715,175100,191010810,3385,3385,3385,3385,0
|
|
20240715,175000,191010810,3385,3385,3385,3385,0
|
|
20240715,174900,191010810,3385,3385,3385,3385,0
|
|
20240715,174800,191010810,3385,3385,3385,3385,0
|
|
20240715,174700,191010810,3385,3385,3385,3385,0
|
|
20240715,174600,191010810,3385,3385,3385,3385,0
|
|
20240715,174500,191010810,3385,3385,3385,3385,825
|
|
20240715,174400,191010810,3385,3385,3385,3385,0
|
|
20240715,174300,191010810,3385,3385,3385,3385,0
|
|
20240715,174200,191010810,3385,3385,3385,3385,0
|
|
20240715,174100,191010810,3385,3385,3385,3385,0
|
|
20240715,174000,191010810,3385,3385,3385,3385,0
|
|
20240715,173900,191010810,3385,3385,3385,3385,0
|
|
20240715,173800,191010810,3385,3385,3385,3385,0
|
|
20240715,173700,191010810,3385,3385,3385,3385,0
|
|
20240715,173600,191010810,3385,3385,3385,3385,0
|
|
20240715,173500,191010810,3385,3385,3385,3385,0
|
|
20240715,173400,191010810,3385,3385,3385,3385,0
|
|
20240715,173300,191010810,3385,3385,3385,3385,0
|
|
20240715,173200,191010810,3385,3385,3385,3385,0
|
|
20240715,173100,191010810,3385,3385,3385,3385,0
|
|
20240715,173000,191010810,3385,3385,3385,3385,0
|
|
20240715,172900,191010810,3385,3385,3385,3385,0
|
|
20240715,172800,191010810,3385,3385,3385,3385,0
|
|
20240715,172700,191010810,3385,3385,3385,3385,0
|
|
20240715,172600,191010810,3385,3385,3385,3385,0
|
|
20240715,172500,191010810,3385,3385,3385,3385,0
|
|
20240715,172400,191010810,3385,3385,3385,3385,0
|
|
20240715,172300,191010810,3385,3385,3385,3385,0
|
|
20240715,172200,191010810,3385,3385,3385,3385,0
|
|
20240715,172100,191010810,3385,3385,3385,3385,0
|
|
20240715,172000,191010810,3385,3385,3385,3385,0
|
|
20240715,171900,191010810,3385,3385,3385,3385,0
|
|
20240715,171800,191010810,3385,3385,3385,3385,0
|
|
20240715,171700,191010810,3385,3385,3385,3385,0
|
|
20240715,171600,191010810,3385,3385,3385,3385,0
|
|
20240715,171500,191010810,3385,3385,3385,3385,825
|
|
20240715,171400,191010810,3385,3385,3385,3385,0
|
|
20240715,171300,191010810,3385,3385,3385,3385,0
|
|
20240715,171200,191010810,3385,3385,3385,3385,0
|
|
20240715,171100,191010810,3385,3385,3385,3385,0
|
|
20240715,171000,191010810,3385,3385,3385,3385,0
|
|
20240715,170900,191010810,3385,3385,3385,3385,0
|
|
20240715,170800,191010810,3385,3385,3385,3385,0
|
|
20240715,170700,191010810,3385,3385,3385,3385,0
|
|
20240715,170600,191010810,3385,3385,3385,3385,0
|
|
20240715,170500,191010810,3385,3385,3385,3385,0
|
|
20240715,170400,191010810,3385,3385,3385,3385,0
|
|
20240715,170300,191010810,3385,3385,3385,3385,0
|
|
20240715,170200,191010810,3385,3385,3385,3385,0
|
|
20240715,170100,191010810,3385,3385,3385,3385,0
|
|
20240715,170000,191010810,3385,3385,3385,3385,0
|
|
20240715,165900,191010810,3385,3385,3385,3385,0
|
|
20240715,165800,191010810,3385,3385,3385,3385,0
|
|
20240715,165700,191010810,3385,3385,3385,3385,0
|
|
20240715,165600,191010810,3385,3385,3385,3385,0
|
|
20240715,165500,191010810,3385,3385,3385,3385,0
|
|
20240715,165400,191010810,3385,3385,3385,3385,0
|
|
20240715,165300,191010810,3385,3385,3385,3385,0
|
|
20240715,165200,191010810,3385,3385,3385,3385,0
|
|
20240715,165100,191010810,3385,3385,3385,3385,0
|
|
20240715,165000,191010810,3385,3385,3385,3385,0
|
|
20240715,164900,191010810,3385,3385,3385,3385,0
|
|
20240715,164800,191010810,3385,3385,3385,3385,0
|
|
20240715,164700,191010810,3385,3385,3385,3385,0
|
|
20240715,164600,191010810,3385,3385,3385,3385,0
|
|
20240715,164500,191010810,3385,3385,3385,3385,825
|
|
20240715,164400,191010810,3385,3385,3385,3385,0
|
|
20240715,164300,191010810,3385,3385,3385,3385,0
|
|
20240715,164200,191010810,3385,3385,3385,3385,0
|
|
20240715,164100,191010810,3385,3385,3385,3385,0
|
|
20240715,164000,191010810,3385,3385,3385,3385,0
|
|
20240715,163900,191010810,3385,3385,3385,3385,0
|
|
20240715,163800,191010810,3385,3385,3385,3385,0
|
|
20240715,163700,191010810,3385,3385,3385,3385,0
|
|
20240715,163600,191010810,3385,3385,3385,3385,0
|
|
20240715,163500,191010810,3385,3385,3385,3385,0
|
|
20240715,163400,191010810,3385,3385,3385,3385,0
|
|
20240715,163300,191010810,3385,3385,3385,3385,0
|
|
20240715,163200,191010810,3385,3385,3385,3385,0
|
|
20240715,163100,191010810,3385,3385,3385,3385,0
|
|
20240715,163000,191010810,3385,3385,3385,3385,0
|
|
20240715,162900,191010810,3385,3385,3385,3385,0
|
|
20240715,162800,191010810,3385,3385,3385,3385,0
|
|
20240715,162700,191010810,3385,3385,3385,3385,0
|
|
20240715,162600,191010810,3385,3385,3385,3385,0
|
|
20240715,162500,191010810,3385,3385,3385,3385,0
|
|
20240715,162400,191010810,3385,3385,3385,3385,0
|
|
20240715,162300,191010810,3385,3385,3385,3385,0
|
|
20240715,162200,191010810,3385,3385,3385,3385,0
|
|
20240715,162100,191010810,3385,3385,3385,3385,0
|
|
20240715,162000,191010810,3385,3385,3385,3385,0
|
|
20240715,161900,191010810,3385,3385,3385,3385,0
|
|
20240715,161800,191010810,3385,3385,3385,3385,0
|
|
20240715,161700,191010810,3385,3385,3385,3385,0
|
|
20240715,161600,191010810,3385,3385,3385,3385,0
|
|
20240715,161500,191010810,3385,3385,3385,3385,825
|
|
20240715,161400,191010810,3385,3385,3385,3385,0
|
|
20240715,161300,191010810,3385,3385,3385,3385,0
|
|
20240715,161200,191010810,3385,3385,3385,3385,0
|
|
20240715,161100,191010810,3385,3385,3385,3385,0
|
|
20240715,161000,191010810,3385,3385,3385,3385,0
|
|
20240715,160900,191010810,3385,3385,3385,3385,0
|
|
20240715,160800,191010810,3385,3385,3385,3385,0
|
|
20240715,160700,191010810,3385,3385,3385,3385,0
|
|
20240715,160600,191010810,3385,3385,3385,3385,0
|
|
20240715,160500,191010810,3385,3385,3385,3385,0
|
|
20240715,160400,191010810,3385,3385,3385,3385,0
|
|
20240715,160300,191010810,3385,3385,3385,3385,0
|
|
20240715,160200,191010810,3385,3385,3385,3385,0
|
|
20240715,160100,191010810,3385,3385,3385,3385,0
|
|
20240715,160000,191010810,3385,3385,3385,3385,0
|
|
20240715,155900,191010810,3385,3385,3385,3385,0
|
|
20240715,155800,191010810,3385,3385,3385,3385,0
|
|
20240715,155700,191010810,3385,3385,3385,3385,0
|
|
20240715,155600,191010810,3385,3385,3385,3385,0
|
|
20240715,155500,191010810,3385,3385,3385,3385,0
|
|
20240715,155400,191010810,3385,3385,3385,3385,0
|
|
20240715,155300,191010810,3385,3385,3385,3385,0
|
|
20240715,155200,191010810,3385,3385,3385,3385,0
|
|
20240715,155100,191010810,3385,3385,3385,3385,0
|
|
20240715,155000,191010810,3385,3385,3385,3385,0
|
|
20240715,154900,191010810,3385,3385,3385,3385,0
|
|
20240715,154800,191010810,3385,3385,3385,3385,0
|
|
20240715,154700,191010810,3385,3385,3385,3385,0
|
|
20240715,154600,191010810,3385,3385,3385,3385,0
|
|
20240715,154500,191010810,3385,3385,3385,3385,825
|
|
20240715,154400,191010810,3385,3385,3385,3385,0
|
|
20240715,154300,191010810,3385,3385,3385,3385,0
|
|
20240715,154200,191010810,3385,3385,3385,3385,0
|
|
20240715,154100,191010810,3385,3385,3385,3385,0
|
|
20240715,154000,191010810,3385,3385,3385,3385,0
|
|
20240715,153900,191010810,3385,3385,3385,3385,0
|
|
20240715,153800,191010810,3385,3385,3385,3385,0
|
|
20240715,153700,191010810,3385,3385,3385,3385,0
|
|
20240715,153600,191010810,3385,3385,3385,3385,0
|
|
20240715,153500,191010810,3385,3385,3385,3385,0
|
|
20240715,153400,191010810,3385,3385,3385,3385,0
|
|
20240715,153300,191010810,3385,3385,3385,3385,0
|
|
20240715,153200,191010810,3385,3385,3385,3385,0
|
|
20240715,153100,191010810,3385,3385,3385,3385,0
|
|
20240715,153000,191010810,3385,3385,3385,3385,825
|
|
20240715,152900,188218185,3385,3385,3385,3385,0
|
|
20240715,152800,188218185,3385,3385,3385,3385,0
|
|
20240715,152700,188218185,3385,3385,3385,3385,0
|
|
20240715,152600,188218185,3385,3385,3385,3385,0
|
|
20240715,152500,188218185,3385,3385,3385,3385,0
|
|
20240715,152400,188218185,3385,3385,3385,3385,0
|
|
20240715,152300,188218185,3385,3385,3385,3385,0
|
|
20240715,152200,188218185,3385,3385,3385,3385,0
|
|
20240715,152100,188218185,3385,3385,3385,3385,0
|
|
20240715,152000,188218185,3385,3385,3385,3385,0
|
|
20240715,151900,188218185,3385,3385,3385,3370,69
|
|
20240715,151800,187985220,3380,3380,3385,3380,302
|
|
20240715,151700,186964415,3380,3380,3380,3380,18
|
|
20240715,151600,186903575,3375,3375,3375,3375,152
|
|
20240715,151500,186390575,3370,3375,3375,3370,1540
|
|
20240715,151400,181200655,3370,3370,3370,3370,0
|
|
20240715,151300,181200655,3370,3370,3370,3370,50
|
|
20240715,151200,181032155,3370,3370,3370,3370,0
|
|
20240715,151100,181032155,3370,3370,3370,3370,0
|
|
20240715,151000,181032155,3370,3370,3370,3370,0
|
|
20240715,150900,181032155,3370,3365,3370,3365,4291
|
|
20240715,150800,166591440,3375,3365,3375,3365,42
|
|
20240715,150700,166450000,3375,3375,3375,3365,34
|
|
20240715,150600,166335460,3375,3375,3375,3375,0
|
|
20240715,150500,166335460,3375,3375,3375,3375,0
|
|
20240715,150400,166335460,3375,3375,3375,3375,0
|
|
20240715,150300,166335460,3375,3375,3375,3375,0
|
|
20240715,150200,166335460,3375,3370,3375,3370,505
|
|
20240715,150100,164631095,3375,3370,3375,3370,12
|
|
20240715,150000,164590650,3380,3380,3380,3380,0
|
|
20240715,145900,164590650,3380,3375,3380,3375,50
|
|
20240715,145800,164421890,3365,3365,3365,3365,48
|
|
20240715,145700,164260370,3375,3375,3375,3375,0
|
|
20240715,145600,164260370,3375,3380,3380,3375,4
|
|
20240715,145500,164246855,3370,3375,3375,3370,3991
|
|
20240715,145400,150797170,3380,3380,3380,3380,0
|
|
20240715,145300,150797170,3380,3380,3380,3380,0
|
|
20240715,145200,150797170,3380,3380,3380,3380,0
|
|
20240715,145100,150797170,3380,3380,3380,3380,0
|
|
20240715,145000,150797170,3380,3380,3380,3380,1
|
|
20240715,144900,150793790,3380,3380,3380,3380,0
|
|
20240715,144800,150793790,3380,3380,3380,3380,0
|
|
20240715,144700,150793790,3380,3380,3380,3380,0
|
|
20240715,144600,150793790,3380,3380,3380,3380,100
|
|
20240715,144500,150455790,3380,3380,3380,3380,0
|
|
20240715,144400,150455790,3380,3380,3380,3380,0
|
|
20240715,144300,150455790,3380,3380,3380,3380,0
|
|
20240715,144200,150455790,3380,3380,3380,3380,0
|
|
20240715,144100,150455790,3380,3380,3380,3380,0
|
|
20240715,144000,150455790,3380,3380,3380,3380,2
|
|
20240715,143900,150449030,3380,3380,3380,3380,0
|
|
20240715,143800,150449030,3380,3380,3380,3380,10
|
|
20240715,143700,150415230,3380,3380,3380,3380,1
|
|
20240715,143600,150411850,3370,3370,3370,3370,0
|
|
20240715,143500,150411850,3370,3375,3375,3370,622
|
|
20240715,143400,148312615,3370,3370,3370,3370,0
|
|
20240715,143300,148312615,3370,3370,3370,3370,43
|
|
20240715,143200,148167705,3375,3375,3375,3375,1
|
|
20240715,143100,148164330,3375,3375,3375,3375,1000
|
|
20240715,143000,144789330,3370,3375,3375,3370,36
|
|
20240715,142900,144668005,3375,3375,3375,3375,2
|
|
20240715,142800,144661255,3365,3365,3365,3365,0
|
|
20240715,142700,144661255,3365,3365,3365,3365,0
|
|
20240715,142600,144661255,3365,3365,3365,3365,0
|
|
20240715,142500,144661255,3365,3365,3365,3365,0
|
|
20240715,142400,144661255,3365,3365,3365,3365,0
|
|
20240715,142300,144661255,3365,3365,3365,3365,1
|
|
20240715,142200,144657890,3370,3370,3370,3370,0
|
|
20240715,142100,144657890,3370,3370,3370,3370,0
|
|
20240715,142000,144657890,3370,3370,3370,3370,185
|
|
20240715,141900,144034440,3370,3370,3370,3370,195
|
|
20240715,141800,143377290,3370,3370,3375,3370,704
|
|
20240715,141700,141002310,3375,3375,3375,3370,64
|
|
20240715,141600,140786520,3370,3370,3375,3370,44
|
|
20240715,141500,140638230,3375,3375,3375,3375,1
|
|
20240715,141400,140634855,3370,3370,3370,3370,11
|
|
20240715,141300,140597785,3370,3370,3370,3370,71
|
|
20240715,141200,140358515,3375,3375,3375,3375,0
|
|
20240715,141100,140358515,3375,3375,3375,3375,0
|
|
20240715,141000,140358515,3375,3375,3375,3375,0
|
|
20240715,140900,140358515,3375,3375,3375,3375,0
|
|
20240715,140800,140358515,3375,3375,3375,3375,2
|
|
20240715,140700,140351765,3370,3370,3370,3370,27
|
|
20240715,140600,140260775,3370,3370,3370,3370,0
|
|
20240715,140500,140260775,3370,3370,3370,3370,12
|
|
20240715,140400,140220335,3370,3370,3370,3370,46
|
|
20240715,140300,140065315,3370,3370,3370,3365,566
|
|
20240715,140200,138160340,3370,3370,3370,3370,0
|
|
20240715,140100,138160340,3370,3370,3370,3370,6
|
|
20240715,140000,138140120,3370,3370,3370,3370,0
|
|
20240715,135900,138140120,3370,3370,3370,3370,11
|
|
20240715,135800,138103050,3365,3365,3365,3365,0
|
|
20240715,135700,138103050,3365,3365,3365,3365,0
|
|
20240715,135600,138103050,3365,3365,3365,3365,0
|
|
20240715,135500,138103050,3365,3365,3365,3365,111
|
|
20240715,135400,137729535,3365,3365,3365,3365,0
|
|
20240715,135300,137729535,3365,3370,3370,3365,1799
|
|
20240715,135200,131675560,3375,3375,3375,3375,1
|
|
20240715,135100,131672185,3370,3370,3370,3370,0
|
|
20240715,135000,131672185,3370,3370,3370,3370,700
|
|
20240715,134900,129313185,3380,3380,3380,3380,0
|
|
20240715,134800,129313185,3380,3370,3380,3370,285
|
|
20240715,134700,128352710,3370,3370,3370,3370,0
|
|
20240715,134600,128352710,3370,3370,3370,3370,0
|
|
20240715,134500,128352710,3370,3370,3370,3370,0
|
|
20240715,134400,128352710,3370,3370,3370,3370,0
|
|
20240715,134300,128352710,3370,3370,3370,3370,0
|
|
20240715,134200,128352710,3370,3370,3370,3370,2
|
|
20240715,134100,128345970,3380,3380,3380,3380,20
|
|
20240715,134000,128278370,3380,3380,3380,3380,10
|
|
20240715,133900,128244570,3380,3380,3380,3380,0
|
|
20240715,133800,128244570,3380,3380,3380,3380,0
|
|
20240715,133700,128244570,3380,3380,3380,3380,50
|
|
20240715,133600,128075570,3380,3380,3380,3380,0
|
|
20240715,133500,128075570,3380,3380,3380,3380,0
|
|
20240715,133400,128075570,3380,3380,3380,3380,0
|
|
20240715,133300,128075570,3380,3380,3380,3380,0
|
|
20240715,133200,128075570,3380,3380,3380,3380,0
|
|
20240715,133100,128075570,3380,3380,3380,3380,0
|
|
20240715,133000,128075570,3380,3380,3380,3380,0
|
|
20240715,132900,128075570,3380,3380,3380,3380,0
|
|
20240715,132800,128075570,3380,3380,3380,3380,0
|
|
20240715,132700,128075570,3380,3380,3380,3380,0
|
|
20240715,132600,128075570,3380,3380,3380,3380,0
|
|
20240715,132500,128075570,3380,3380,3380,3380,0
|
|
20240715,132400,128075570,3380,3380,3380,3380,0
|
|
20240715,132300,128075570,3380,3380,3380,3380,0
|
|
20240715,132200,128075570,3380,3380,3380,3380,0
|
|
20240715,132100,128075570,3380,3380,3380,3380,0
|
|
20240715,132000,128075570,3380,3380,3380,3380,0
|
|
20240715,131900,128075570,3380,3380,3380,3380,0
|
|
20240715,131800,128075570,3380,3375,3380,3375,102
|
|
20240715,131700,127731315,3380,3380,3380,3380,0
|
|
20240715,131600,127731315,3380,3380,3380,3380,0
|
|
20240715,131500,127731315,3380,3380,3380,3380,0
|
|
20240715,131400,127731315,3380,3375,3380,3375,5
|
|
20240715,131300,127714430,3365,3365,3365,3365,0
|
|
20240715,131200,127714430,3365,3365,3365,3365,566
|
|
20240715,131100,125809840,3365,3365,3365,3365,6
|
|
20240715,131000,125789650,3365,3370,3370,3365,1118
|
|
20240715,130900,122024625,3380,3380,3380,3380,0
|
|
20240715,130800,122024625,3380,3380,3380,3380,0
|
|
20240715,130700,122024625,3380,3380,3380,3380,10
|
|
20240715,130600,121990825,3380,3380,3380,3380,0
|
|
20240715,130500,121990825,3380,3380,3380,3380,1
|
|
20240715,130400,121987445,3380,3380,3380,3380,0
|
|
20240715,130300,121987445,3380,3380,3380,3380,0
|
|
20240715,130200,121987445,3380,3380,3380,3380,0
|
|
20240715,130100,121987445,3380,3380,3380,3380,0
|
|
20240715,130000,121987445,3380,3380,3380,3380,0
|
|
20240715,125900,121987445,3380,3380,3380,3380,0
|
|
20240715,125800,121987445,3380,3375,3380,3375,22
|
|
20240715,125700,121913190,3375,3375,3375,3375,0
|
|
20240715,125600,121913190,3375,3375,3375,3375,0
|
|
20240715,125500,121913190,3375,3375,3375,3375,1400
|
|
20240715,125400,117188190,3375,3375,3375,3375,0
|
|
20240715,125300,117188190,3375,3375,3375,3375,0
|
|
20240715,125200,117188190,3375,3375,3375,3375,0
|
|
20240715,125100,117188190,3375,3375,3375,3375,0
|
|
20240715,125000,117188190,3375,3375,3375,3375,0
|
|
20240715,124900,117188190,3375,3375,3375,3375,1
|
|
20240715,124800,117184815,3370,3370,3370,3370,1
|
|
20240715,124700,117181445,3375,3375,3375,3375,0
|
|
20240715,124600,117181445,3375,3375,3375,3375,0
|
|
20240715,124500,117181445,3375,3375,3375,3375,0
|
|
20240715,124400,117181445,3375,3375,3375,3375,0
|
|
20240715,124300,117181445,3375,3375,3375,3375,0
|
|
20240715,124200,117181445,3375,3375,3375,3375,0
|
|
20240715,124100,117181445,3375,3375,3375,3375,1
|
|
20240715,124000,117178070,3375,3375,3375,3375,0
|
|
20240715,123900,117178070,3375,3375,3375,3375,2
|
|
20240715,123800,117171320,3370,3370,3370,3370,536
|
|
20240715,123700,115365000,3370,3370,3370,3370,0
|
|
20240715,123600,115365000,3370,3370,3370,3370,0
|
|
20240715,123500,115365000,3370,3370,3370,3370,0
|
|
20240715,123400,115365000,3370,3370,3370,3370,0
|
|
20240715,123300,115365000,3370,3370,3370,3370,1
|
|
20240715,123200,115361630,3370,3370,3370,3370,51
|
|
20240715,123100,115189760,3370,3370,3370,3370,21
|
|
20240715,123000,115118990,3370,3370,3370,3370,20
|
|
20240715,122900,115051590,3370,3370,3370,3370,0
|
|
20240715,122800,115051590,3370,3370,3370,3370,0
|
|
20240715,122700,115051590,3370,3370,3370,3370,296
|
|
20240715,122600,114054070,3370,3370,3370,3370,143
|
|
20240715,122500,113572160,3375,3375,3375,3375,0
|
|
20240715,122400,113572160,3375,3375,3375,3375,0
|
|
20240715,122300,113572160,3375,3375,3375,3375,11
|
|
20240715,122200,113535035,3375,3375,3375,3375,0
|
|
20240715,122100,113535035,3375,3375,3375,3375,0
|
|
20240715,122000,113535035,3375,3375,3375,3375,112
|
|
20240715,121900,113157035,3370,3370,3370,3370,0
|
|
20240715,121800,113157035,3370,3370,3370,3370,29
|
|
20240715,121700,113059305,3375,3375,3375,3375,0
|
|
20240715,121600,113059305,3375,3375,3375,3375,0
|
|
20240715,121500,113059305,3375,3375,3375,3375,10
|
|
20240715,121400,113025555,3375,3375,3375,3375,0
|
|
20240715,121300,113025555,3375,3375,3375,3375,0
|
|
20240715,121200,113025555,3375,3370,3375,3370,514
|
|
20240715,121100,111293370,3365,3365,3365,3365,180
|
|
20240715,121000,110687670,3370,3370,3370,3370,1
|
|
20240715,120900,110684300,3370,3370,3370,3370,0
|
|
20240715,120800,110684300,3370,3370,3370,3370,0
|
|
20240715,120700,110684300,3370,3370,3370,3370,0
|
|
20240715,120600,110684300,3370,3370,3370,3370,10
|
|
20240715,120500,110650600,3370,3370,3370,3370,103
|
|
20240715,120400,110303490,3370,3370,3370,3370,0
|
|
20240715,120300,110303490,3370,3370,3370,3370,98
|
|
20240715,120200,109973230,3370,3370,3370,3370,11
|
|
20240715,120100,109936160,3370,3370,3370,3370,0
|
|
20240715,120000,109936160,3370,3370,3370,3370,0
|
|
20240715,115900,109936160,3370,3370,3370,3370,0
|
|
20240715,115800,109936160,3370,3370,3370,3370,10
|
|
20240715,115700,109902460,3370,3370,3370,3370,1500
|
|
20240715,115600,104847460,3370,3370,3370,3370,0
|
|
20240715,115500,104847460,3370,3370,3370,3370,1
|
|
20240715,115400,104844090,3370,3370,3370,3370,0
|
|
20240715,115300,104844090,3370,3370,3370,3370,103
|
|
20240715,115200,104496980,3365,3365,3365,3365,0
|
|
20240715,115100,104496980,3365,3365,3365,3365,0
|
|
20240715,115000,104496980,3365,3365,3365,3365,0
|
|
20240715,114900,104496980,3365,3365,3365,3365,0
|
|
20240715,114800,104496980,3365,3365,3365,3365,0
|
|
20240715,114700,104496980,3365,3365,3365,3365,0
|
|
20240715,114600,104496980,3365,3365,3365,3365,40
|
|
20240715,114500,104362380,3380,3380,3380,3380,0
|
|
20240715,114400,104362380,3380,3380,3380,3380,0
|
|
20240715,114300,104362380,3380,3380,3380,3380,0
|
|
20240715,114200,104362380,3380,3380,3380,3380,0
|
|
20240715,114100,104362380,3380,3380,3380,3380,0
|
|
20240715,114000,104362380,3380,3380,3380,3380,0
|
|
20240715,113900,104362380,3380,3365,3380,3365,502
|
|
20240715,113800,102673125,3380,3380,3380,3380,2
|
|
20240715,113700,102666365,3365,3370,3370,3365,40
|
|
20240715,113600,102531670,3380,3380,3380,3380,1
|
|
20240715,113500,102528290,3380,3380,3380,3380,0
|
|
20240715,113400,102528290,3380,3380,3380,3380,0
|
|
20240715,113300,102528290,3380,3380,3380,3380,0
|
|
20240715,113200,102528290,3380,3380,3380,3380,0
|
|
20240715,113100,102528290,3380,3380,3380,3380,0
|
|
20240715,113000,102528290,3380,3380,3380,3380,35
|
|
20240715,112900,102409990,3380,3380,3380,3380,0
|
|
20240715,112800,102409990,3380,3380,3380,3380,23
|
|
20240715,112700,102332250,3380,3380,3380,3380,0
|
|
20240715,112600,102332250,3380,3380,3380,3380,0
|
|
20240715,112500,102332250,3380,3380,3380,3380,0
|
|
20240715,112400,102332250,3380,3380,3380,3380,0
|
|
20240715,112300,102332250,3380,3380,3380,3380,0
|
|
20240715,112200,102332250,3380,3380,3380,3380,0
|
|
20240715,112100,102332250,3380,3380,3380,3380,0
|
|
20240715,112000,102332250,3380,3380,3380,3380,0
|
|
20240715,111900,102332250,3380,3380,3380,3380,0
|
|
20240715,111800,102332250,3380,3380,3380,3380,0
|
|
20240715,111700,102332250,3380,3370,3380,3370,31
|
|
20240715,111600,102227760,3370,3370,3380,3365,2190
|
|
20240715,111500,94857540,3380,3380,3380,3380,0
|
|
20240715,111400,94857540,3380,3380,3380,3380,0
|
|
20240715,111300,94857540,3380,3380,3380,3380,0
|
|
20240715,111200,94857540,3380,3380,3380,3380,0
|
|
20240715,111100,94857540,3380,3380,3380,3380,0
|
|
20240715,111000,94857540,3380,3380,3380,3380,0
|
|
20240715,110900,94857540,3380,3380,3380,3380,0
|
|
20240715,110800,94857540,3380,3380,3380,3380,3
|
|
20240715,110700,94847400,3365,3365,3365,3365,0
|
|
20240715,110600,94847400,3365,3365,3365,3365,0
|
|
20240715,110500,94847400,3365,3365,3365,3365,0
|
|
20240715,110400,94847400,3365,3375,3375,3365,1794
|
|
20240715,110300,88802495,3370,3370,3370,3370,0
|
|
20240715,110200,88802495,3370,3370,3370,3370,0
|
|
20240715,110100,88802495,3370,3370,3370,3370,0
|
|
20240715,110000,88802495,3370,3370,3370,3370,0
|
|
20240715,105900,88802495,3370,3370,3370,3370,0
|
|
20240715,105800,88802495,3370,3370,3370,3370,0
|
|
20240715,105700,88802495,3370,3370,3370,3370,0
|
|
20240715,105600,88802495,3370,3370,3370,3370,0
|
|
20240715,105500,88802495,3370,3370,3370,3370,1
|
|
20240715,105400,88799125,3380,3380,3380,3380,0
|
|
20240715,105300,88799125,3380,3380,3380,3380,0
|
|
20240715,105200,88799125,3380,3380,3380,3380,0
|
|
20240715,105100,88799125,3380,3380,3380,3380,0
|
|
20240715,105000,88799125,3380,3380,3380,3380,0
|
|
20240715,104900,88799125,3380,3380,3380,3380,0
|
|
20240715,104800,88799125,3380,3380,3380,3380,0
|
|
20240715,104700,88799125,3380,3380,3380,3380,1
|
|
20240715,104600,88795745,3380,3380,3380,3380,0
|
|
20240715,104500,88795745,3380,3380,3380,3380,6
|
|
20240715,104400,88775465,3380,3380,3380,3380,0
|
|
20240715,104300,88775465,3380,3380,3380,3380,0
|
|
20240715,104200,88775465,3380,3380,3380,3380,0
|
|
20240715,104100,88775465,3380,3380,3380,3380,0
|
|
20240715,104000,88775465,3380,3380,3380,3380,0
|
|
20240715,103900,88775465,3380,3380,3380,3380,0
|
|
20240715,103800,88775465,3380,3380,3380,3380,1
|
|
20240715,103700,88772085,3370,3370,3370,3370,40
|
|
20240715,103600,88637285,3380,3375,3380,3370,21
|
|
20240715,103500,88566475,3385,3385,3385,3385,0
|
|
20240715,103400,88566475,3385,3385,3385,3385,0
|
|
20240715,103300,88566475,3385,3385,3385,3385,0
|
|
20240715,103200,88566475,3385,3385,3385,3385,0
|
|
20240715,103100,88566475,3385,3385,3385,3385,1
|
|
20240715,103000,88563090,3385,3385,3385,3385,0
|
|
20240715,102900,88563090,3385,3385,3385,3385,1
|
|
20240715,102800,88559705,3385,3385,3385,3385,0
|
|
20240715,102700,88559705,3385,3385,3385,3385,0
|
|
20240715,102600,88559705,3385,3370,3385,3370,44
|
|
20240715,102500,88411380,3365,3370,3385,3365,588
|
|
20240715,102400,86432625,3385,3385,3385,3385,0
|
|
20240715,102300,86432625,3385,3385,3385,3385,0
|
|
20240715,102200,86432625,3385,3385,3385,3385,0
|
|
20240715,102100,86432625,3385,3385,3385,3380,7
|
|
20240715,102000,86408945,3385,3370,3385,3370,804
|
|
20240715,101900,83696810,3370,3370,3370,3370,500
|
|
20240715,101800,82011810,3370,3370,3370,3370,5
|
|
20240715,101700,81994960,3370,3370,3370,3370,0
|
|
20240715,101600,81994960,3370,3370,3370,3370,2
|
|
20240715,101500,81988220,3365,3365,3365,3365,0
|
|
20240715,101400,81988220,3365,3365,3365,3365,1
|
|
20240715,101300,81984855,3370,3370,3370,3370,0
|
|
20240715,101200,81984855,3370,3370,3370,3370,1100
|
|
20240715,101100,78277855,3370,3365,3370,3365,1087
|
|
20240715,101000,74619595,3365,3365,3365,3365,1706
|
|
20240715,100900,68878905,3360,3360,3360,3360,0
|
|
20240715,100800,68878905,3360,3360,3360,3360,179
|
|
20240715,100700,68277465,3365,3365,3365,3365,211
|
|
20240715,100600,67567450,3365,3365,3365,3365,0
|
|
20240715,100500,67567450,3365,3365,3365,3365,5
|
|
20240715,100400,67550625,3365,3365,3365,3365,2
|
|
20240715,100300,67543895,3360,3365,3365,3360,128
|
|
20240715,100200,67113785,3360,3360,3360,3360,264
|
|
20240715,100100,66226745,3365,3365,3365,3365,5
|
|
20240715,100000,66209920,3365,3365,3365,3365,1
|
|
20240715,095900,66206555,3360,3360,3360,3360,31
|
|
20240715,095800,66102395,3360,3365,3365,3360,715
|
|
20240715,095700,63699485,3365,3370,3370,3365,7190
|
|
20240715,095600,39481460,3375,3375,3380,3375,2254
|
|
20240715,095500,31874205,3380,3380,3380,3380,0
|
|
20240715,095400,31874205,3380,3380,3380,3380,0
|
|
20240715,095300,31874205,3380,3380,3380,3380,0
|
|
20240715,095200,31874205,3380,3380,3380,3380,1
|
|
20240715,095100,31870825,3375,3375,3375,3375,44
|
|
20240715,095000,31722325,3375,3375,3385,3375,15
|
|
20240715,094900,31671620,3375,3375,3375,3375,7
|
|
20240715,094800,31647995,3385,3385,3385,3385,0
|
|
20240715,094700,31647995,3385,3385,3385,3385,0
|
|
20240715,094600,31647995,3385,3385,3385,3385,1
|
|
20240715,094500,31644610,3375,3375,3375,3375,0
|
|
20240715,094400,31644610,3375,3375,3375,3375,209
|
|
20240715,094300,30939235,3375,3380,3380,3375,500
|
|
20240715,094200,29251635,3375,3375,3375,3375,0
|
|
20240715,094100,29251635,3375,3380,3380,3375,280
|
|
20240715,094000,28305635,3380,3380,3380,3380,3
|
|
20240715,093900,28295495,3385,3375,3385,3375,81
|
|
20240715,093800,28022110,3385,3380,3385,3380,826
|
|
20240715,093700,25230225,3385,3385,3385,3385,0
|
|
20240715,093600,25230225,3385,3385,3385,3385,0
|
|
20240715,093500,25230225,3385,3385,3385,3385,0
|
|
20240715,093400,25230225,3385,3385,3385,3385,0
|
|
20240715,093300,25230225,3385,3380,3385,3380,149
|
|
20240715,093200,24726595,3385,3385,3385,3385,200
|
|
20240715,093100,24049595,3385,3385,3385,3385,0
|
|
20240715,093000,24049595,3385,3385,3385,3385,6
|
|
20240715,092900,24029285,3385,3385,3385,3385,4
|
|
20240715,092800,24015745,3385,3385,3385,3385,1
|
|
20240715,092700,24012360,3380,3380,3380,3380,0
|
|
20240715,092600,24012360,3380,3385,3390,3380,64
|
|
20240715,092500,23795970,3390,3380,3390,3380,88
|
|
20240715,092400,23498520,3380,3380,3380,3380,10
|
|
20240715,092300,23464720,3385,3385,3385,3385,78
|
|
20240715,092200,23200690,3385,3385,3385,3385,441
|
|
20240715,092100,21707905,3380,3390,3390,3380,1005
|
|
20240715,092000,18310955,3390,3390,3390,3390,4
|
|
20240715,091900,18297395,3390,3390,3390,3390,0
|
|
20240715,091800,18297395,3390,3390,3390,3390,0
|
|
20240715,091700,18297395,3390,3390,3390,3390,1
|
|
20240715,091600,18294005,3380,3380,3380,3380,75
|
|
20240715,091500,18040505,3390,3390,3390,3390,0
|
|
20240715,091400,18040505,3390,3390,3390,3390,1
|
|
20240715,091300,18037115,3395,3390,3395,3380,1011
|
|
20240715,091200,14616510,3390,3390,3390,3390,4
|
|
20240715,091100,14602950,3395,3395,3395,3395,0
|
|
20240715,091000,14602950,3395,3395,3395,3395,1
|
|
20240715,090900,14599555,3390,3395,3395,3390,159
|
|
20240715,090800,14060370,3395,3390,3395,3390,753
|
|
20240715,090700,11507575,3395,3390,3395,3390,1049
|
|
20240715,090600,7951460,3410,3410,3410,3410,0
|
|
20240715,090500,7951460,3410,3400,3410,3400,101
|
|
20240715,090400,7608050,3405,3405,3405,3405,1
|
|
20240715,090300,7604645,3405,3405,3405,3405,1
|
|
20240715,090200,7601240,3410,3410,3410,3410,6
|
|
20240715,090100,7580780,3390,3410,3410,3390,109
|
|
20240715,090000,7211250,3395,3405,3410,3395,2119
|