619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,191600,444714070,3355,3355,3355,3355,1267
|
|
20240716,191500,444714070,3355,3355,3355,3355,0
|
|
20240716,191400,444714070,3355,3355,3355,3355,0
|
|
20240716,191300,444714070,3355,3355,3355,3355,0
|
|
20240716,191200,444714070,3355,3355,3355,3355,0
|
|
20240716,191100,444714070,3355,3355,3355,3355,0
|
|
20240716,191000,444714070,3355,3355,3355,3355,0
|
|
20240716,190900,444714070,3355,3355,3355,3355,0
|
|
20240716,190800,444714070,3355,3355,3355,3355,0
|
|
20240716,190700,444714070,3355,3355,3355,3355,0
|
|
20240716,190600,444714070,3355,3355,3355,3355,0
|
|
20240716,190500,444714070,3355,3355,3355,3355,0
|
|
20240716,190400,444714070,3355,3355,3355,3355,0
|
|
20240716,190300,444714070,3355,3355,3355,3355,0
|
|
20240716,190200,444714070,3355,3355,3355,3355,0
|
|
20240716,190100,444714070,3355,3355,3355,3355,0
|
|
20240716,190000,444714070,3355,3355,3355,3355,0
|
|
20240716,185900,444714070,3355,3355,3355,3355,0
|
|
20240716,185800,444714070,3355,3355,3355,3355,0
|
|
20240716,185700,444714070,3355,3355,3355,3355,0
|
|
20240716,185600,444714070,3355,3355,3355,3355,0
|
|
20240716,185500,444714070,3355,3355,3355,3355,0
|
|
20240716,185400,444714070,3355,3355,3355,3355,0
|
|
20240716,185300,444714070,3355,3355,3355,3355,0
|
|
20240716,185200,444714070,3355,3355,3355,3355,0
|
|
20240716,185100,444714070,3355,3355,3355,3355,0
|
|
20240716,185000,444714070,3355,3355,3355,3355,0
|
|
20240716,184900,444714070,3355,3355,3355,3355,0
|
|
20240716,184800,444714070,3355,3355,3355,3355,0
|
|
20240716,184700,444714070,3355,3355,3355,3355,0
|
|
20240716,184600,444714070,3355,3355,3355,3355,1267
|
|
20240716,184500,444714070,3355,3355,3355,3355,0
|
|
20240716,184400,444714070,3355,3355,3355,3355,0
|
|
20240716,184300,444714070,3355,3355,3355,3355,0
|
|
20240716,184200,444714070,3355,3355,3355,3355,0
|
|
20240716,184100,444714070,3355,3355,3355,3355,0
|
|
20240716,184000,444714070,3355,3355,3355,3355,0
|
|
20240716,183900,444714070,3355,3355,3355,3355,0
|
|
20240716,183800,444714070,3355,3355,3355,3355,0
|
|
20240716,183700,444714070,3355,3355,3355,3355,0
|
|
20240716,183600,444714070,3355,3355,3355,3355,0
|
|
20240716,183500,444714070,3355,3355,3355,3355,0
|
|
20240716,183400,444714070,3355,3355,3355,3355,0
|
|
20240716,183300,444714070,3355,3355,3355,3355,0
|
|
20240716,183200,444714070,3355,3355,3355,3355,0
|
|
20240716,183100,444714070,3355,3355,3355,3355,0
|
|
20240716,183000,444714070,3355,3355,3355,3355,0
|
|
20240716,182900,444714070,3355,3355,3355,3355,0
|
|
20240716,182800,444714070,3355,3355,3355,3355,0
|
|
20240716,182700,444714070,3355,3355,3355,3355,0
|
|
20240716,182600,444714070,3355,3355,3355,3355,0
|
|
20240716,182500,444714070,3355,3355,3355,3355,0
|
|
20240716,182400,444714070,3355,3355,3355,3355,0
|
|
20240716,182300,444714070,3355,3355,3355,3355,0
|
|
20240716,182200,444714070,3355,3355,3355,3355,0
|
|
20240716,182100,444714070,3355,3355,3355,3355,0
|
|
20240716,182000,444714070,3355,3355,3355,3355,0
|
|
20240716,181900,444714070,3355,3355,3355,3355,0
|
|
20240716,181800,444714070,3355,3355,3355,3355,0
|
|
20240716,181700,444714070,3355,3355,3355,3355,0
|
|
20240716,181600,444714070,3355,3355,3355,3355,1267
|
|
20240716,181500,444714070,3355,3355,3355,3355,0
|
|
20240716,181400,444714070,3355,3355,3355,3355,0
|
|
20240716,181300,444714070,3355,3355,3355,3355,0
|
|
20240716,181200,444714070,3355,3355,3355,3355,0
|
|
20240716,181100,444714070,3355,3355,3355,3355,0
|
|
20240716,181000,444714070,3355,3355,3355,3355,0
|
|
20240716,180900,444714070,3355,3355,3355,3355,0
|
|
20240716,180800,444714070,3355,3355,3355,3355,0
|
|
20240716,180700,444714070,3355,3355,3355,3355,0
|
|
20240716,180600,444714070,3355,3355,3355,3355,0
|
|
20240716,180500,444714070,3355,3355,3355,3355,0
|
|
20240716,180400,444714070,3355,3355,3355,3355,0
|
|
20240716,180300,444714070,3355,3355,3355,3355,0
|
|
20240716,180200,444714070,3355,3355,3355,3355,0
|
|
20240716,180100,444714070,3355,3355,3355,3355,0
|
|
20240716,180000,444714070,3355,3355,3355,3355,0
|
|
20240716,175900,444714070,3355,3355,3355,3355,0
|
|
20240716,175800,444714070,3355,3355,3355,3355,0
|
|
20240716,175700,444714070,3355,3355,3355,3355,0
|
|
20240716,175600,444714070,3355,3355,3355,3355,0
|
|
20240716,175500,444714070,3355,3355,3355,3355,0
|
|
20240716,175400,444714070,3355,3355,3355,3355,0
|
|
20240716,175300,444714070,3355,3355,3355,3355,0
|
|
20240716,175200,444714070,3355,3355,3355,3355,0
|
|
20240716,175100,444714070,3355,3355,3355,3355,0
|
|
20240716,175000,444714070,3355,3355,3355,3355,0
|
|
20240716,174900,444714070,3355,3355,3355,3355,0
|
|
20240716,174800,444714070,3355,3355,3355,3355,0
|
|
20240716,174700,444714070,3355,3355,3355,3355,0
|
|
20240716,174600,444714070,3355,3355,3355,3355,1267
|
|
20240716,174500,444714070,3355,3355,3355,3355,0
|
|
20240716,174400,444714070,3355,3355,3355,3355,0
|
|
20240716,174300,444714070,3355,3355,3355,3355,0
|
|
20240716,174200,444714070,3355,3355,3355,3355,0
|
|
20240716,174100,444714070,3355,3355,3355,3355,0
|
|
20240716,174000,444714070,3355,3355,3355,3355,0
|
|
20240716,173900,444714070,3355,3355,3355,3355,0
|
|
20240716,173800,444714070,3355,3355,3355,3355,0
|
|
20240716,173700,444714070,3355,3355,3355,3355,0
|
|
20240716,173600,444714070,3355,3355,3355,3355,0
|
|
20240716,173500,444714070,3355,3355,3355,3355,0
|
|
20240716,173400,444714070,3355,3355,3355,3355,0
|
|
20240716,173300,444714070,3355,3355,3355,3355,0
|
|
20240716,173200,444714070,3355,3355,3355,3355,0
|
|
20240716,173100,444714070,3355,3355,3355,3355,0
|
|
20240716,173000,444714070,3355,3355,3355,3355,0
|
|
20240716,172900,444714070,3355,3355,3355,3355,0
|
|
20240716,172800,444714070,3355,3355,3355,3355,0
|
|
20240716,172700,444714070,3355,3355,3355,3355,0
|
|
20240716,172600,444714070,3355,3355,3355,3355,0
|
|
20240716,172500,444714070,3355,3355,3355,3355,0
|
|
20240716,172400,444714070,3355,3355,3355,3355,0
|
|
20240716,172300,444714070,3355,3355,3355,3355,0
|
|
20240716,172200,444714070,3355,3355,3355,3355,0
|
|
20240716,172100,444714070,3355,3355,3355,3355,0
|
|
20240716,172000,444714070,3355,3355,3355,3355,0
|
|
20240716,171900,444714070,3355,3355,3355,3355,0
|
|
20240716,171800,444714070,3355,3355,3355,3355,0
|
|
20240716,171700,444714070,3355,3355,3355,3355,0
|
|
20240716,171600,444714070,3355,3355,3355,3355,1267
|
|
20240716,171500,444714070,3355,3355,3355,3355,0
|
|
20240716,171400,444714070,3355,3355,3355,3355,0
|
|
20240716,171300,444714070,3355,3355,3355,3355,0
|
|
20240716,171200,444714070,3355,3355,3355,3355,0
|
|
20240716,171100,444714070,3355,3355,3355,3355,0
|
|
20240716,171000,444714070,3355,3355,3355,3355,0
|
|
20240716,170900,444714070,3355,3355,3355,3355,0
|
|
20240716,170800,444714070,3355,3355,3355,3355,0
|
|
20240716,170700,444714070,3355,3355,3355,3355,0
|
|
20240716,170600,444714070,3355,3355,3355,3355,0
|
|
20240716,170500,444714070,3355,3355,3355,3355,0
|
|
20240716,170400,444714070,3355,3355,3355,3355,0
|
|
20240716,170300,444714070,3355,3355,3355,3355,0
|
|
20240716,170200,444714070,3355,3355,3355,3355,0
|
|
20240716,170100,444714070,3355,3355,3355,3355,0
|
|
20240716,170000,444714070,3355,3355,3355,3355,0
|
|
20240716,165900,444714070,3355,3355,3355,3355,0
|
|
20240716,165800,444714070,3355,3355,3355,3355,0
|
|
20240716,165700,444714070,3355,3355,3355,3355,0
|
|
20240716,165600,444714070,3355,3355,3355,3355,0
|
|
20240716,165500,444714070,3355,3355,3355,3355,0
|
|
20240716,165400,444714070,3355,3355,3355,3355,0
|
|
20240716,165300,444714070,3355,3355,3355,3355,0
|
|
20240716,165200,444714070,3355,3355,3355,3355,0
|
|
20240716,165100,444714070,3355,3355,3355,3355,0
|
|
20240716,165000,444714070,3355,3355,3355,3355,0
|
|
20240716,164900,444714070,3355,3355,3355,3355,0
|
|
20240716,164800,444714070,3355,3355,3355,3355,0
|
|
20240716,164700,444714070,3355,3355,3355,3355,0
|
|
20240716,164600,444714070,3355,3355,3355,3355,1267
|
|
20240716,164500,444714070,3355,3355,3355,3355,0
|
|
20240716,164400,444714070,3355,3355,3355,3355,0
|
|
20240716,164300,444714070,3355,3355,3355,3355,0
|
|
20240716,164200,444714070,3355,3355,3355,3355,0
|
|
20240716,164100,444714070,3355,3355,3355,3355,0
|
|
20240716,164000,444714070,3355,3355,3355,3355,0
|
|
20240716,163900,444714070,3355,3355,3355,3355,0
|
|
20240716,163800,444714070,3355,3355,3355,3355,0
|
|
20240716,163700,444714070,3355,3355,3355,3355,0
|
|
20240716,163600,444714070,3355,3355,3355,3355,0
|
|
20240716,163500,444714070,3355,3355,3355,3355,0
|
|
20240716,163400,444714070,3355,3355,3355,3355,0
|
|
20240716,163300,444714070,3355,3355,3355,3355,0
|
|
20240716,163200,444714070,3355,3355,3355,3355,0
|
|
20240716,163100,444714070,3355,3355,3355,3355,0
|
|
20240716,163000,444714070,3355,3355,3355,3355,0
|
|
20240716,162900,444714070,3355,3355,3355,3355,0
|
|
20240716,162800,444714070,3355,3355,3355,3355,0
|
|
20240716,162700,444714070,3355,3355,3355,3355,0
|
|
20240716,162600,444714070,3355,3355,3355,3355,0
|
|
20240716,162500,444714070,3355,3355,3355,3355,0
|
|
20240716,162400,444714070,3355,3355,3355,3355,0
|
|
20240716,162300,444714070,3355,3355,3355,3355,0
|
|
20240716,162200,444714070,3355,3355,3355,3355,0
|
|
20240716,162100,444714070,3355,3355,3355,3355,0
|
|
20240716,162000,444714070,3355,3355,3355,3355,0
|
|
20240716,161900,444714070,3355,3355,3355,3355,0
|
|
20240716,161800,444714070,3355,3355,3355,3355,0
|
|
20240716,161700,444714070,3355,3355,3355,3355,0
|
|
20240716,161600,444714070,3355,3355,3355,3355,1267
|
|
20240716,161500,444714070,3355,3355,3355,3355,0
|
|
20240716,161400,444714070,3355,3355,3355,3355,0
|
|
20240716,161300,444714070,3355,3355,3355,3355,0
|
|
20240716,161200,444714070,3355,3355,3355,3355,0
|
|
20240716,161100,444714070,3355,3355,3355,3355,0
|
|
20240716,161000,444714070,3355,3355,3355,3355,0
|
|
20240716,160900,444714070,3355,3355,3355,3355,0
|
|
20240716,160800,444714070,3355,3355,3355,3355,0
|
|
20240716,160700,444714070,3355,3355,3355,3355,0
|
|
20240716,160600,444714070,3355,3355,3355,3355,0
|
|
20240716,160500,444714070,3355,3355,3355,3355,0
|
|
20240716,160400,444714070,3355,3355,3355,3355,0
|
|
20240716,160300,444714070,3355,3355,3355,3355,0
|
|
20240716,160200,444714070,3355,3355,3355,3355,0
|
|
20240716,160100,444714070,3355,3355,3355,3355,0
|
|
20240716,160000,444714070,3355,3355,3355,3355,0
|
|
20240716,155900,444714070,3355,3355,3355,3355,0
|
|
20240716,155800,444714070,3355,3355,3355,3355,0
|
|
20240716,155700,444714070,3355,3355,3355,3355,0
|
|
20240716,155600,444714070,3355,3355,3355,3355,0
|
|
20240716,155500,444714070,3355,3355,3355,3355,0
|
|
20240716,155400,444714070,3355,3355,3355,3355,0
|
|
20240716,155300,444714070,3355,3355,3355,3355,0
|
|
20240716,155200,444714070,3355,3355,3355,3355,0
|
|
20240716,155100,444714070,3355,3355,3355,3355,0
|
|
20240716,155000,444714070,3355,3355,3355,3355,0
|
|
20240716,154900,444714070,3355,3355,3355,3355,0
|
|
20240716,154800,444714070,3355,3355,3355,3355,0
|
|
20240716,154700,444714070,3355,3355,3355,3355,0
|
|
20240716,154600,444714070,3355,3355,3355,3355,1267
|
|
20240716,154500,444714070,3355,3355,3355,3355,0
|
|
20240716,154400,444714070,3355,3355,3355,3355,0
|
|
20240716,154300,444714070,3355,3355,3355,3355,0
|
|
20240716,154200,444714070,3355,3355,3355,3355,0
|
|
20240716,154100,444714070,3355,3355,3355,3355,0
|
|
20240716,154000,444714070,3355,3355,3355,3355,0
|
|
20240716,153900,444714070,3355,3355,3355,3355,0
|
|
20240716,153800,444714070,3355,3355,3355,3355,0
|
|
20240716,153700,444714070,3355,3355,3355,3355,0
|
|
20240716,153600,444714070,3355,3355,3355,3355,0
|
|
20240716,153500,444714070,3355,3355,3355,3355,0
|
|
20240716,153400,444714070,3355,3355,3355,3355,0
|
|
20240716,153300,444714070,3355,3355,3355,3355,0
|
|
20240716,153200,444714070,3355,3355,3355,3355,0
|
|
20240716,153100,444714070,3355,3355,3355,3355,0
|
|
20240716,153000,444714070,3355,3355,3355,3355,1267
|
|
20240716,152900,440463285,3355,3355,3355,3355,0
|
|
20240716,152800,440463285,3355,3355,3355,3355,0
|
|
20240716,152700,440463285,3355,3355,3355,3355,0
|
|
20240716,152600,440463285,3355,3355,3355,3355,0
|
|
20240716,152500,440463285,3355,3355,3355,3355,0
|
|
20240716,152400,440463285,3355,3355,3355,3355,0
|
|
20240716,152300,440463285,3355,3355,3355,3355,0
|
|
20240716,152200,440463285,3355,3355,3355,3355,0
|
|
20240716,152100,440463285,3355,3355,3355,3355,0
|
|
20240716,152000,440463285,3355,3355,3355,3355,0
|
|
20240716,151900,440463285,3355,3350,3355,3350,382
|
|
20240716,151800,439183280,3355,3350,3355,3350,136
|
|
20240716,151700,438727580,3355,3350,3355,3350,165
|
|
20240716,151600,438174705,3355,3355,3355,3355,0
|
|
20240716,151500,438174705,3355,3350,3355,3350,37
|
|
20240716,151400,438050740,3355,3355,3355,3355,0
|
|
20240716,151300,438050740,3355,3355,3355,3355,8
|
|
20240716,151200,438023900,3350,3350,3350,3350,220
|
|
20240716,151100,437286900,3350,3350,3350,3350,0
|
|
20240716,151000,437286900,3350,3350,3350,3350,20
|
|
20240716,150900,437219900,3350,3350,3350,3350,11
|
|
20240716,150800,437183050,3350,3350,3350,3350,0
|
|
20240716,150700,437183050,3350,3350,3350,3350,137
|
|
20240716,150600,436724100,3350,3350,3350,3350,276
|
|
20240716,150500,435799500,3360,3360,3360,3360,0
|
|
20240716,150400,435799500,3360,3360,3360,3360,0
|
|
20240716,150300,435799500,3360,3360,3360,3360,0
|
|
20240716,150200,435799500,3360,3360,3360,3360,13
|
|
20240716,150100,435755820,3360,3360,3360,3360,0
|
|
20240716,150000,435755820,3360,3355,3360,3355,2
|
|
20240716,145900,435749105,3355,3355,3355,3355,4
|
|
20240716,145800,435735685,3360,3360,3360,3360,0
|
|
20240716,145700,435735685,3360,3355,3360,3355,4023
|
|
20240716,145600,422238495,3350,3350,3355,3350,89
|
|
20240716,145500,421940320,3350,3350,3350,3350,141
|
|
20240716,145400,421467970,3350,3350,3350,3350,0
|
|
20240716,145300,421467970,3350,3350,3350,3350,0
|
|
20240716,145200,421467970,3350,3350,3350,3350,109
|
|
20240716,145100,421102820,3355,3355,3355,3355,0
|
|
20240716,145000,421102820,3355,3355,3355,3355,0
|
|
20240716,144900,421102820,3355,3355,3355,3355,0
|
|
20240716,144800,421102820,3355,3355,3355,3355,5
|
|
20240716,144700,421086045,3350,3350,3350,3350,42
|
|
20240716,144600,420945345,3355,3355,3355,3355,5
|
|
20240716,144500,420928570,3350,3350,3350,3350,0
|
|
20240716,144400,420928570,3350,3350,3350,3350,40
|
|
20240716,144300,420794570,3355,3355,3355,3355,200
|
|
20240716,144200,420123570,3355,3355,3355,3355,0
|
|
20240716,144100,420123570,3355,3355,3355,3355,0
|
|
20240716,144000,420123570,3355,3355,3355,3355,0
|
|
20240716,143900,420123570,3355,3355,3355,3355,0
|
|
20240716,143800,420123570,3355,3355,3355,3355,6570
|
|
20240716,143700,398081220,3355,3355,3355,3355,0
|
|
20240716,143600,398081220,3355,3355,3355,3355,2
|
|
20240716,143500,398074510,3355,3355,3355,3355,0
|
|
20240716,143400,398074510,3355,3355,3355,3355,0
|
|
20240716,143300,398074510,3355,3355,3355,3355,0
|
|
20240716,143200,398074510,3355,3355,3355,3355,104
|
|
20240716,143100,397725590,3355,3355,3355,3355,0
|
|
20240716,143000,397725590,3355,3355,3355,3355,31
|
|
20240716,142900,397621585,3355,3355,3355,3355,0
|
|
20240716,142800,397621585,3355,3355,3355,3355,0
|
|
20240716,142700,397621585,3355,3355,3355,3355,0
|
|
20240716,142600,397621585,3355,3355,3355,3355,0
|
|
20240716,142500,397621585,3355,3355,3355,3355,0
|
|
20240716,142400,397621585,3355,3355,3355,3355,0
|
|
20240716,142300,397621585,3355,3350,3355,3350,2
|
|
20240716,142200,397614880,3355,3350,3355,3350,7
|
|
20240716,142100,397591420,3355,3355,3355,3355,0
|
|
20240716,142000,397591420,3355,3355,3355,3355,0
|
|
20240716,141900,397591420,3355,3355,3355,3355,0
|
|
20240716,141800,397591420,3355,3355,3355,3355,405
|
|
20240716,141700,396232645,3355,3355,3355,3355,0
|
|
20240716,141600,396232645,3355,3355,3355,3355,0
|
|
20240716,141500,396232645,3355,3350,3355,3350,20
|
|
20240716,141400,396165630,3350,3345,3350,3335,4665
|
|
20240716,141300,380580265,3355,3355,3355,3355,0
|
|
20240716,141200,380580265,3355,3350,3355,3350,105
|
|
20240716,141100,380228490,3355,3350,3355,3350,50
|
|
20240716,141000,380060970,3350,3350,3350,3350,2001
|
|
20240716,140900,373357620,3350,3350,3350,3350,2
|
|
20240716,140800,373350920,3350,3350,3350,3350,0
|
|
20240716,140700,373350920,3350,3350,3350,3350,0
|
|
20240716,140600,373350920,3350,3350,3350,3350,1
|
|
20240716,140500,373347570,3350,3350,3350,3350,1
|
|
20240716,140400,373344220,3350,3350,3350,3350,1
|
|
20240716,140300,373340870,3350,3350,3350,3350,1
|
|
20240716,140200,373337520,3355,3355,3355,3355,0
|
|
20240716,140100,373337520,3355,3345,3355,3345,1005
|
|
20240716,140000,369975745,3355,3355,3355,3355,1
|
|
20240716,135900,369972390,3355,3350,3355,3350,11695
|
|
20240716,135800,330794115,3345,3345,3345,3345,0
|
|
20240716,135700,330794115,3345,3350,3350,3345,8822
|
|
20240716,135600,301240975,3350,3350,3350,3350,0
|
|
20240716,135500,301240975,3350,3350,3350,3345,1502
|
|
20240716,135400,296216775,3345,3345,3345,3345,500
|
|
20240716,135300,294544275,3350,3350,3350,3350,0
|
|
20240716,135200,294544275,3350,3350,3355,3350,15
|
|
20240716,135100,294494020,3355,3345,3355,3345,2340
|
|
20240716,135000,286659755,3345,3345,3345,3345,0
|
|
20240716,134900,286659755,3345,3345,3345,3345,0
|
|
20240716,134800,286659755,3345,3345,3345,3345,0
|
|
20240716,134700,286659755,3345,3345,3345,3345,0
|
|
20240716,134600,286659755,3345,3345,3345,3345,0
|
|
20240716,134500,286659755,3345,3345,3345,3345,1002
|
|
20240716,134400,283308065,3345,3345,3345,3345,0
|
|
20240716,134300,283308065,3345,3345,3345,3345,0
|
|
20240716,134200,283308065,3345,3345,3345,3345,0
|
|
20240716,134100,283308065,3345,3345,3345,3345,5
|
|
20240716,134000,283291340,3340,3340,3340,3340,301
|
|
20240716,133900,282286000,3340,3340,3340,3340,107
|
|
20240716,133800,281928620,3345,3345,3345,3345,0
|
|
20240716,133700,281928620,3345,3345,3345,3345,0
|
|
20240716,133600,281928620,3345,3345,3345,3345,0
|
|
20240716,133500,281928620,3345,3345,3345,3345,0
|
|
20240716,133400,281928620,3345,3345,3345,3345,0
|
|
20240716,133300,281928620,3345,3345,3345,3345,0
|
|
20240716,133200,281928620,3345,3345,3345,3345,2
|
|
20240716,133100,281921930,3345,3345,3345,3345,5
|
|
20240716,133000,281905205,3340,3340,3340,3340,4
|
|
20240716,132900,281891845,3340,3340,3340,3340,50
|
|
20240716,132800,281724845,3345,3345,3345,3345,0
|
|
20240716,132700,281724845,3345,3345,3345,3345,0
|
|
20240716,132600,281724845,3345,3345,3345,3345,0
|
|
20240716,132500,281724845,3345,3345,3345,3345,0
|
|
20240716,132400,281724845,3345,3345,3345,3345,0
|
|
20240716,132300,281724845,3345,3345,3345,3345,0
|
|
20240716,132200,281724845,3345,3345,3345,3345,0
|
|
20240716,132100,281724845,3345,3345,3345,3345,0
|
|
20240716,132000,281724845,3345,3345,3345,3345,0
|
|
20240716,131900,281724845,3345,3340,3345,3340,817
|
|
20240716,131800,278996005,3345,3345,3345,3345,0
|
|
20240716,131700,278996005,3345,3345,3345,3345,0
|
|
20240716,131600,278996005,3345,3345,3345,3345,0
|
|
20240716,131500,278996005,3345,3345,3345,3345,0
|
|
20240716,131400,278996005,3345,3345,3345,3345,75
|
|
20240716,131300,278745130,3350,3350,3350,3350,0
|
|
20240716,131200,278745130,3350,3350,3350,3350,0
|
|
20240716,131100,278745130,3350,3350,3350,3350,0
|
|
20240716,131000,278745130,3350,3350,3350,3350,0
|
|
20240716,130900,278745130,3350,3350,3350,3350,1
|
|
20240716,130800,278741780,3345,3345,3345,3345,30
|
|
20240716,130700,278641430,3350,3350,3350,3350,48
|
|
20240716,130600,278480630,3350,3350,3350,3350,0
|
|
20240716,130500,278480630,3350,3350,3350,3350,0
|
|
20240716,130400,278480630,3350,3350,3350,3350,0
|
|
20240716,130300,278480630,3350,3350,3350,3350,0
|
|
20240716,130200,278480630,3350,3350,3350,3350,0
|
|
20240716,130100,278480630,3350,3350,3350,3345,4
|
|
20240716,130000,278467235,3335,3345,3350,3335,535
|
|
20240716,125900,276677935,3350,3350,3350,3350,0
|
|
20240716,125800,276677935,3350,3345,3350,3345,6
|
|
20240716,125700,276657860,3350,3350,3350,3350,15
|
|
20240716,125600,276607610,3350,3350,3350,3350,2
|
|
20240716,125500,276600910,3350,3345,3350,3345,1501
|
|
20240716,125400,271580060,3345,3345,3345,3345,0
|
|
20240716,125300,271580060,3345,3345,3345,3345,0
|
|
20240716,125200,271580060,3345,3335,3345,3335,678
|
|
20240716,125100,269318900,3340,3340,3340,3340,285
|
|
20240716,125000,268367000,3345,3340,3345,3340,6
|
|
20240716,124900,268346955,3345,3345,3345,3345,0
|
|
20240716,124800,268346955,3345,3345,3345,3345,0
|
|
20240716,124700,268346955,3345,3345,3345,3345,1
|
|
20240716,124600,268343610,3340,3340,3340,3340,0
|
|
20240716,124500,268343610,3340,3340,3340,3340,84
|
|
20240716,124400,268063050,3340,3340,3340,3340,0
|
|
20240716,124300,268063050,3340,3340,3340,3340,0
|
|
20240716,124200,268063050,3340,3340,3340,3340,96
|
|
20240716,124100,267742410,3345,3345,3345,3345,0
|
|
20240716,124000,267742410,3345,3345,3345,3345,0
|
|
20240716,123900,267742410,3345,3345,3345,3345,158
|
|
20240716,123800,267213900,3340,3340,3340,3340,0
|
|
20240716,123700,267213900,3340,3340,3340,3340,1
|
|
20240716,123600,267210560,3345,3345,3345,3345,0
|
|
20240716,123500,267210560,3345,3345,3345,3345,0
|
|
20240716,123400,267210560,3345,3345,3345,3345,822
|
|
20240716,123300,264460970,3345,3345,3345,3345,0
|
|
20240716,123200,264460970,3345,3345,3345,3345,1
|
|
20240716,123100,264457625,3345,3345,3345,3345,0
|
|
20240716,123000,264457625,3345,3345,3345,3345,0
|
|
20240716,122900,264457625,3345,3345,3345,3345,0
|
|
20240716,122800,264457625,3345,3345,3345,3345,5
|
|
20240716,122700,264440900,3340,3340,3340,3340,0
|
|
20240716,122600,264440900,3340,3340,3340,3340,0
|
|
20240716,122500,264440900,3340,3340,3340,3340,0
|
|
20240716,122400,264440900,3340,3340,3340,3340,0
|
|
20240716,122300,264440900,3340,3340,3340,3340,0
|
|
20240716,122200,264440900,3340,3340,3340,3340,72
|
|
20240716,122100,264200420,3345,3345,3345,3345,0
|
|
20240716,122000,264200420,3345,3345,3345,3345,0
|
|
20240716,121900,264200420,3345,3345,3345,3345,51
|
|
20240716,121800,264029825,3340,3340,3340,3340,300
|
|
20240716,121700,263027825,3345,3345,3345,3345,0
|
|
20240716,121600,263027825,3345,3345,3345,3345,0
|
|
20240716,121500,263027825,3345,3340,3345,3340,1199
|
|
20240716,121400,259023140,3345,3345,3345,3345,0
|
|
20240716,121300,259023140,3345,3345,3345,3345,0
|
|
20240716,121200,259023140,3345,3345,3345,3345,0
|
|
20240716,121100,259023140,3345,3345,3345,3345,0
|
|
20240716,121000,259023140,3345,3340,3345,3340,189
|
|
20240716,120900,258391875,3345,3345,3345,3345,0
|
|
20240716,120800,258391875,3345,3345,3345,3345,0
|
|
20240716,120700,258391875,3345,3345,3345,3345,2
|
|
20240716,120600,258385185,3340,3340,3340,3340,276
|
|
20240716,120500,257463345,3345,3345,3345,3345,3
|
|
20240716,120400,257453310,3340,3340,3345,3340,2006
|
|
20240716,120300,250753245,3340,3340,3340,3340,0
|
|
20240716,120200,250753245,3340,3340,3340,3340,1
|
|
20240716,120100,250749905,3340,3340,3340,3340,3
|
|
20240716,120000,250739885,3335,3335,3335,3335,950
|
|
20240716,115900,247571635,3340,3340,3340,3340,0
|
|
20240716,115800,247571635,3340,3340,3340,3340,0
|
|
20240716,115700,247571635,3340,3340,3340,3340,7
|
|
20240716,115600,247548255,3340,3340,3340,3340,0
|
|
20240716,115500,247548255,3340,3340,3340,3340,0
|
|
20240716,115400,247548255,3340,3340,3340,3340,10
|
|
20240716,115300,247514855,3340,3340,3340,3340,1
|
|
20240716,115200,247511515,3340,3335,3340,3335,852
|
|
20240716,115100,244670070,3340,3340,3340,3340,0
|
|
20240716,115000,244670070,3340,3340,3340,3340,1
|
|
20240716,114900,244666730,3340,3340,3340,3340,0
|
|
20240716,114800,244666730,3340,3340,3340,3340,1
|
|
20240716,114700,244663390,3335,3335,3335,3335,0
|
|
20240716,114600,244663390,3335,3335,3335,3335,289
|
|
20240716,114500,243699575,3340,3335,3340,3335,351
|
|
20240716,114400,242528970,3340,3340,3340,3340,19
|
|
20240716,114300,242465510,3340,3340,3340,3340,0
|
|
20240716,114200,242465510,3340,3340,3340,3340,0
|
|
20240716,114100,242465510,3340,3340,3340,3340,0
|
|
20240716,114000,242465510,3340,3340,3340,3340,1
|
|
20240716,113900,242462170,3340,3340,3340,3335,528
|
|
20240716,113800,240700540,3340,3340,3340,3340,1
|
|
20240716,113700,240697200,3340,3340,3340,3340,18
|
|
20240716,113600,240637080,3340,3340,3340,3340,0
|
|
20240716,113500,240637080,3340,3340,3340,3340,0
|
|
20240716,113400,240637080,3340,3340,3340,3340,3
|
|
20240716,113300,240627060,3335,3335,3335,3335,258
|
|
20240716,113200,239766630,3340,3340,3340,3340,0
|
|
20240716,113100,239766630,3340,3340,3340,3340,0
|
|
20240716,113000,239766630,3340,3340,3340,3340,1
|
|
20240716,112900,239763290,3340,3340,3340,3340,0
|
|
20240716,112800,239763290,3340,3340,3340,3340,0
|
|
20240716,112700,239763290,3340,3340,3340,3340,50
|
|
20240716,112600,239596290,3340,3340,3340,3340,0
|
|
20240716,112500,239596290,3340,3340,3340,3340,50
|
|
20240716,112400,239429290,3340,3340,3340,3340,0
|
|
20240716,112300,239429290,3340,3340,3340,3340,0
|
|
20240716,112200,239429290,3340,3340,3340,3340,0
|
|
20240716,112100,239429290,3340,3340,3340,3340,0
|
|
20240716,112000,239429290,3340,3340,3340,3340,265
|
|
20240716,111900,238544190,3340,3340,3340,3340,0
|
|
20240716,111800,238544190,3340,3340,3340,3340,1
|
|
20240716,111700,238540850,3340,3340,3340,3340,0
|
|
20240716,111600,238540850,3340,3340,3340,3340,30
|
|
20240716,111500,238440650,3340,3340,3340,3340,0
|
|
20240716,111400,238440650,3340,3340,3340,3340,3
|
|
20240716,111300,238430630,3340,3340,3340,3340,0
|
|
20240716,111200,238430630,3340,3340,3340,3340,0
|
|
20240716,111100,238430630,3340,3340,3340,3340,0
|
|
20240716,111000,238430630,3340,3340,3340,3340,15
|
|
20240716,110900,238380530,3340,3340,3340,3340,20
|
|
20240716,110800,238313730,3340,3340,3340,3340,1
|
|
20240716,110700,238310390,3340,3340,3340,3340,0
|
|
20240716,110600,238310390,3340,3340,3340,3340,0
|
|
20240716,110500,238310390,3340,3340,3340,3340,50
|
|
20240716,110400,238143390,3340,3340,3340,3340,10
|
|
20240716,110300,238109990,3340,3340,3340,3335,526
|
|
20240716,110200,236355620,3340,3340,3340,3340,10
|
|
20240716,110100,236322220,3340,3340,3340,3340,0
|
|
20240716,110000,236322220,3340,3340,3340,3340,1
|
|
20240716,105900,236318880,3340,3340,3340,3335,6597
|
|
20240716,105800,214316585,3340,3340,3340,3340,243
|
|
20240716,105700,213504965,3340,3345,3345,3340,446
|
|
20240716,105600,212015315,3350,3345,3350,3345,4
|
|
20240716,105500,212001920,3350,3340,3350,3340,3
|
|
20240716,105400,211991880,3350,3350,3350,3350,0
|
|
20240716,105300,211991880,3350,3350,3350,3350,0
|
|
20240716,105200,211991880,3350,3350,3350,3350,0
|
|
20240716,105100,211991880,3350,3350,3350,3350,1
|
|
20240716,105000,211988530,3340,3340,3340,3340,84
|
|
20240716,104900,211707970,3340,3345,3350,3340,52
|
|
20240716,104800,211534275,3340,3340,3340,3340,60
|
|
20240716,104700,211333875,3350,3350,3350,3350,0
|
|
20240716,104600,211333875,3350,3350,3350,3350,0
|
|
20240716,104500,211333875,3350,3350,3350,3350,0
|
|
20240716,104400,211333875,3350,3345,3350,3345,5
|
|
20240716,104300,211317145,3340,3340,3340,3340,330
|
|
20240716,104200,210214945,3350,3350,3350,3350,8
|
|
20240716,104100,210188145,3340,3340,3340,3340,350
|
|
20240716,104000,209019145,3345,3350,3350,3345,33
|
|
20240716,103900,208908695,3350,3345,3350,3345,102
|
|
20240716,103800,208567500,3350,3350,3350,3350,0
|
|
20240716,103700,208567500,3350,3350,3350,3350,0
|
|
20240716,103600,208567500,3350,3350,3350,3350,0
|
|
20240716,103500,208567500,3350,3340,3350,3340,11
|
|
20240716,103400,208530750,3340,3350,3350,3340,40
|
|
20240716,103300,208396850,3350,3350,3350,3350,0
|
|
20240716,103200,208396850,3350,3340,3350,3340,31
|
|
20240716,103100,208293300,3340,3340,3340,3340,470
|
|
20240716,103000,206723500,3350,3340,3350,3340,101
|
|
20240716,102900,206386150,3350,3350,3350,3350,0
|
|
20240716,102800,206386150,3350,3350,3350,3350,2
|
|
20240716,102700,206379450,3345,3345,3345,3345,10756
|
|
20240716,102600,170400630,3340,3340,3340,3340,240
|
|
20240716,102500,169599030,3345,3345,3345,3345,0
|
|
20240716,102400,169599030,3345,3340,3345,3340,61
|
|
20240716,102300,169395285,3345,3345,3345,3345,11
|
|
20240716,102200,169358490,3345,3340,3345,3340,43
|
|
20240716,102100,169214865,3345,3345,3345,3345,0
|
|
20240716,102000,169214865,3345,3330,3345,3330,454
|
|
20240716,101900,167701645,3330,3330,3330,3330,75
|
|
20240716,101800,167451895,3335,3335,3335,3335,0
|
|
20240716,101700,167451895,3335,3335,3335,3335,3
|
|
20240716,101600,167441890,3335,3335,3335,3335,3013
|
|
20240716,101500,157393535,3335,3335,3335,3335,1
|
|
20240716,101400,157390200,3330,3335,3335,3330,51
|
|
20240716,101300,157220365,3335,3335,3335,3335,348
|
|
20240716,101200,156059785,3335,3335,3335,3335,0
|
|
20240716,101100,156059785,3335,3335,3335,3335,0
|
|
20240716,101000,156059785,3335,3335,3335,3335,0
|
|
20240716,100900,156059785,3335,3335,3335,3335,11
|
|
20240716,100800,156023100,3345,3345,3345,3335,140
|
|
20240716,100700,155556140,3335,3335,3335,3335,84
|
|
20240716,100600,155276000,3335,3335,3335,3330,9133
|
|
20240716,100500,124821510,3335,3340,3340,3335,5703
|
|
20240716,100400,105798095,3340,3340,3340,3340,595
|
|
20240716,100300,103810795,3340,3340,3340,3340,0
|
|
20240716,100200,103810795,3340,3340,3340,3340,300
|
|
20240716,100100,102808795,3345,3345,3345,3345,5
|
|
20240716,100000,102792070,3345,3345,3345,3345,2
|
|
20240716,095900,102785380,3345,3340,3345,3340,1002
|
|
20240716,095800,99438690,3345,3345,3345,3345,1
|
|
20240716,095700,99435345,3345,3345,3350,3340,4796
|
|
20240716,095600,83401345,3345,3345,3345,3345,989
|
|
20240716,095500,80093140,3350,3350,3350,3350,4854
|
|
20240716,095400,63832240,3355,3355,3355,3355,0
|
|
20240716,095300,63832240,3355,3350,3355,3350,3
|
|
20240716,095200,63822185,3355,3355,3355,3355,1
|
|
20240716,095100,63818830,3350,3350,3350,3350,331
|
|
20240716,095000,62709980,3350,3350,3350,3350,75
|
|
20240716,094900,62458730,3355,3355,3355,3355,1
|
|
20240716,094800,62455375,3350,3350,3350,3350,1825
|
|
20240716,094700,56341625,3355,3355,3355,3355,0
|
|
20240716,094600,56341625,3355,3355,3355,3355,1
|
|
20240716,094500,56338270,3350,3350,3350,3350,10
|
|
20240716,094400,56304770,3355,3355,3355,3355,0
|
|
20240716,094300,56304770,3355,3355,3355,3355,22
|
|
20240716,094200,56230960,3360,3360,3360,3360,1
|
|
20240716,094100,56227600,3360,3360,3360,3360,200
|
|
20240716,094000,55555600,3360,3355,3360,3350,209
|
|
20240716,093900,54855365,3360,3355,3360,3355,131
|
|
20240716,093800,54415845,3360,3355,3360,3355,245
|
|
20240716,093700,53593865,3355,3350,3355,3350,454
|
|
20240716,093600,52072925,3350,3350,3350,3350,160
|
|
20240716,093500,51536925,3350,3350,3350,3350,5
|
|
20240716,093400,51520175,3350,3350,3350,3350,300
|
|
20240716,093300,50515175,3350,3350,3350,3345,502
|
|
20240716,093200,48835975,3350,3350,3350,3350,102
|
|
20240716,093100,48494275,3345,3350,3350,3345,1000
|
|
20240716,093000,45148275,3355,3355,3355,3355,1
|
|
20240716,092900,45144920,3350,3355,3355,3350,565
|
|
20240716,092800,43249715,3355,3355,3355,3355,0
|
|
20240716,092700,43249715,3355,3355,3355,3355,1
|
|
20240716,092600,43246360,3350,3350,3350,3350,2070
|
|
20240716,092500,36311860,3355,3355,3355,3355,9
|
|
20240716,092400,36281665,3355,3355,3355,3355,216
|
|
20240716,092300,35556985,3355,3375,3375,3350,8115
|
|
20240716,092200,8273795,3385,3385,3385,3385,1
|
|
20240716,092100,8270410,3375,3380,3380,3375,367
|
|
20240716,092000,7031775,3385,3385,3385,3385,16
|
|
20240716,091900,6977615,3390,3375,3390,3375,64
|
|
20240716,091800,6761545,3375,3375,3375,3375,30
|
|
20240716,091700,6660295,3390,3390,3390,3390,0
|
|
20240716,091600,6660295,3390,3375,3390,3375,74
|
|
20240716,091500,6410530,3375,3375,3375,3375,367
|
|
20240716,091400,5171905,3375,3390,3390,3375,47
|
|
20240716,091300,5013265,3390,3390,3390,3390,0
|
|
20240716,091200,5013265,3390,3390,3390,3390,0
|
|
20240716,091100,5013265,3390,3390,3390,3390,0
|
|
20240716,091000,5013265,3390,3375,3390,3375,38
|
|
20240716,090900,4884975,3375,3380,3380,3375,52
|
|
20240716,090800,4709265,3390,3390,3390,3390,0
|
|
20240716,090700,4709265,3390,3385,3390,3380,122
|
|
20240716,090600,4296745,3390,3385,3390,3385,87
|
|
20240716,090500,4002220,3385,3390,3390,3385,131
|
|
20240716,090400,3558285,3390,3390,3390,3390,0
|
|
20240716,090300,3558285,3390,3380,3390,3380,405
|
|
20240716,090200,2189290,3380,3380,3380,3380,199
|
|
20240716,090100,1516670,3390,3390,3390,3390,40
|
|
20240716,090000,1381070,3390,3395,3395,3385,407
|