630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,192700,864676925,2970,2970,2970,2970,36052
|
|
20240716,192600,864676925,2970,2970,2970,2970,0
|
|
20240716,192500,864676925,2970,2970,2970,2970,0
|
|
20240716,192400,864676925,2970,2970,2970,2970,0
|
|
20240716,192300,864676925,2970,2970,2970,2970,0
|
|
20240716,192200,864676925,2970,2970,2970,2970,0
|
|
20240716,192100,864676925,2970,2970,2970,2970,0
|
|
20240716,192000,864676925,2970,2970,2970,2970,0
|
|
20240716,191900,864676925,2970,2970,2970,2970,0
|
|
20240716,191800,864676925,2970,2970,2970,2970,0
|
|
20240716,191700,864676925,2970,2970,2970,2970,0
|
|
20240716,191600,864676925,2970,2970,2970,2970,0
|
|
20240716,191500,864676925,2970,2970,2970,2970,0
|
|
20240716,191400,864676925,2970,2970,2970,2970,0
|
|
20240716,191300,864676925,2970,2970,2970,2970,0
|
|
20240716,191200,864676925,2970,2970,2970,2970,0
|
|
20240716,191100,864676925,2970,2970,2970,2970,0
|
|
20240716,191000,864676925,2970,2970,2970,2970,0
|
|
20240716,190900,864676925,2970,2970,2970,2970,0
|
|
20240716,190800,864676925,2970,2970,2970,2970,0
|
|
20240716,190700,864676925,2970,2970,2970,2970,0
|
|
20240716,190600,864676925,2970,2970,2970,2970,0
|
|
20240716,190500,864676925,2970,2970,2970,2970,0
|
|
20240716,190400,864676925,2970,2970,2970,2970,0
|
|
20240716,190300,864676925,2970,2970,2970,2970,0
|
|
20240716,190200,864676925,2970,2970,2970,2970,0
|
|
20240716,190100,864676925,2970,2970,2970,2970,0
|
|
20240716,190000,864676925,2970,2970,2970,2970,0
|
|
20240716,185900,864676925,2970,2970,2970,2970,0
|
|
20240716,185800,864676925,2970,2970,2970,2970,0
|
|
20240716,185700,864676925,2970,2970,2970,2970,36052
|
|
20240716,185600,864676925,2970,2970,2970,2970,0
|
|
20240716,185500,864676925,2970,2970,2970,2970,0
|
|
20240716,185400,864676925,2970,2970,2970,2970,0
|
|
20240716,185300,864676925,2970,2970,2970,2970,0
|
|
20240716,185200,864676925,2970,2970,2970,2970,0
|
|
20240716,185100,864676925,2970,2970,2970,2970,0
|
|
20240716,185000,864676925,2970,2970,2970,2970,0
|
|
20240716,184900,864676925,2970,2970,2970,2970,0
|
|
20240716,184800,864676925,2970,2970,2970,2970,0
|
|
20240716,184700,864676925,2970,2970,2970,2970,0
|
|
20240716,184600,864676925,2970,2970,2970,2970,0
|
|
20240716,184500,864676925,2970,2970,2970,2970,0
|
|
20240716,184400,864676925,2970,2970,2970,2970,0
|
|
20240716,184300,864676925,2970,2970,2970,2970,0
|
|
20240716,184200,864676925,2970,2970,2970,2970,0
|
|
20240716,184100,864676925,2970,2970,2970,2970,0
|
|
20240716,184000,864676925,2970,2970,2970,2970,0
|
|
20240716,183900,864676925,2970,2970,2970,2970,0
|
|
20240716,183800,864676925,2970,2970,2970,2970,0
|
|
20240716,183700,864676925,2970,2970,2970,2970,0
|
|
20240716,183600,864676925,2970,2970,2970,2970,0
|
|
20240716,183500,864676925,2970,2970,2970,2970,0
|
|
20240716,183400,864676925,2970,2970,2970,2970,0
|
|
20240716,183300,864676925,2970,2970,2970,2970,0
|
|
20240716,183200,864676925,2970,2970,2970,2970,0
|
|
20240716,183100,864676925,2970,2970,2970,2970,0
|
|
20240716,183000,864676925,2970,2970,2970,2970,0
|
|
20240716,182900,864676925,2970,2970,2970,2970,0
|
|
20240716,182800,864676925,2970,2970,2970,2970,0
|
|
20240716,182700,864676925,2970,2970,2970,2970,36052
|
|
20240716,182600,864676925,2970,2970,2970,2970,0
|
|
20240716,182500,864676925,2970,2970,2970,2970,0
|
|
20240716,182400,864676925,2970,2970,2970,2970,0
|
|
20240716,182300,864676925,2970,2970,2970,2970,0
|
|
20240716,182200,864676925,2970,2970,2970,2970,0
|
|
20240716,182100,864676925,2970,2970,2970,2970,0
|
|
20240716,182000,864676925,2970,2970,2970,2970,0
|
|
20240716,181900,864676925,2970,2970,2970,2970,0
|
|
20240716,181800,864676925,2970,2970,2970,2970,0
|
|
20240716,181700,864676925,2970,2970,2970,2970,0
|
|
20240716,181600,864676925,2970,2970,2970,2970,0
|
|
20240716,181500,864676925,2970,2970,2970,2970,0
|
|
20240716,181400,864676925,2970,2970,2970,2970,0
|
|
20240716,181300,864676925,2970,2970,2970,2970,0
|
|
20240716,181200,864676925,2970,2970,2970,2970,0
|
|
20240716,181100,864676925,2970,2970,2970,2970,0
|
|
20240716,181000,864676925,2970,2970,2970,2970,0
|
|
20240716,180900,864676925,2970,2970,2970,2970,0
|
|
20240716,180800,864676925,2970,2970,2970,2970,0
|
|
20240716,180700,864676925,2970,2970,2970,2970,0
|
|
20240716,180600,864676925,2970,2970,2970,2970,0
|
|
20240716,180500,864676925,2970,2970,2970,2970,0
|
|
20240716,180400,864676925,2970,2970,2970,2970,0
|
|
20240716,180300,864676925,2970,2970,2970,2970,0
|
|
20240716,180200,864676925,2970,2970,2970,2970,0
|
|
20240716,180100,864676925,2970,2970,2970,2970,0
|
|
20240716,180000,864676925,2970,2970,2970,2970,0
|
|
20240716,175900,864676925,2970,2970,2970,2970,0
|
|
20240716,175800,864676925,2970,2970,2970,2970,0
|
|
20240716,175700,864676925,2970,2970,2970,2970,36052
|
|
20240716,175600,864676925,2970,2970,2970,2970,0
|
|
20240716,175500,864676925,2970,2970,2970,2970,0
|
|
20240716,175400,864676925,2970,2970,2970,2970,0
|
|
20240716,175300,864676925,2970,2970,2970,2970,0
|
|
20240716,175200,864676925,2970,2970,2970,2970,0
|
|
20240716,175100,864676925,2970,2970,2970,2970,0
|
|
20240716,175000,864676925,2970,2970,2970,2970,0
|
|
20240716,174900,864676925,2970,2970,2970,2970,0
|
|
20240716,174800,864676925,2970,2970,2970,2970,0
|
|
20240716,174700,864676925,2970,2970,2970,2970,0
|
|
20240716,174600,864676925,2970,2970,2970,2970,0
|
|
20240716,174500,864676925,2970,2970,2970,2970,0
|
|
20240716,174400,864676925,2970,2970,2970,2970,0
|
|
20240716,174300,864676925,2970,2970,2970,2970,0
|
|
20240716,174200,864676925,2970,2970,2970,2970,0
|
|
20240716,174100,864676925,2970,2970,2970,2970,0
|
|
20240716,174000,864676925,2970,2970,2970,2970,0
|
|
20240716,173900,864676925,2970,2970,2970,2970,0
|
|
20240716,173800,864676925,2970,2970,2970,2970,0
|
|
20240716,173700,864676925,2970,2970,2970,2970,0
|
|
20240716,173600,864676925,2970,2970,2970,2970,0
|
|
20240716,173500,864676925,2970,2970,2970,2970,0
|
|
20240716,173400,864676925,2970,2970,2970,2970,0
|
|
20240716,173300,864676925,2970,2970,2970,2970,0
|
|
20240716,173200,864676925,2970,2970,2970,2970,0
|
|
20240716,173100,864676925,2970,2970,2970,2970,0
|
|
20240716,173000,864676925,2970,2970,2970,2970,0
|
|
20240716,172900,864676925,2970,2970,2970,2970,0
|
|
20240716,172800,864676925,2970,2970,2970,2970,0
|
|
20240716,172700,864676925,2970,2970,2970,2970,36052
|
|
20240716,172600,864676925,2970,2970,2970,2970,0
|
|
20240716,172500,864676925,2970,2970,2970,2970,0
|
|
20240716,172400,864676925,2970,2970,2970,2970,0
|
|
20240716,172300,864676925,2970,2970,2970,2970,0
|
|
20240716,172200,864676925,2970,2970,2970,2970,0
|
|
20240716,172100,864676925,2970,2970,2970,2970,0
|
|
20240716,172000,864676925,2970,2970,2970,2970,0
|
|
20240716,171900,864676925,2970,2970,2970,2970,0
|
|
20240716,171800,864676925,2970,2970,2970,2970,0
|
|
20240716,171700,864676925,2970,2970,2970,2970,0
|
|
20240716,171600,864676925,2970,2970,2970,2970,0
|
|
20240716,171500,864676925,2970,2970,2970,2970,0
|
|
20240716,171400,864676925,2970,2970,2970,2970,0
|
|
20240716,171300,864676925,2970,2970,2970,2970,0
|
|
20240716,171200,864676925,2970,2970,2970,2970,0
|
|
20240716,171100,864676925,2970,2970,2970,2970,0
|
|
20240716,171000,864676925,2970,2970,2970,2970,0
|
|
20240716,170900,864676925,2970,2970,2970,2970,0
|
|
20240716,170800,864676925,2970,2970,2970,2970,0
|
|
20240716,170700,864676925,2970,2970,2970,2970,0
|
|
20240716,170600,864676925,2970,2970,2970,2970,0
|
|
20240716,170500,864676925,2970,2970,2970,2970,0
|
|
20240716,170400,864676925,2970,2970,2970,2970,0
|
|
20240716,170300,864676925,2970,2970,2970,2970,0
|
|
20240716,170200,864676925,2970,2970,2970,2970,0
|
|
20240716,170100,864676925,2970,2970,2970,2970,0
|
|
20240716,170000,864676925,2970,2970,2970,2970,0
|
|
20240716,165900,864676925,2970,2970,2970,2970,0
|
|
20240716,165800,864676925,2970,2970,2970,2970,0
|
|
20240716,165700,864676925,2970,2970,2970,2970,36052
|
|
20240716,165600,864676925,2970,2970,2970,2970,0
|
|
20240716,165500,864676925,2970,2970,2970,2970,0
|
|
20240716,165400,864676925,2970,2970,2970,2970,0
|
|
20240716,165300,864676925,2970,2970,2970,2970,0
|
|
20240716,165200,864676925,2970,2970,2970,2970,0
|
|
20240716,165100,864676925,2970,2970,2970,2970,0
|
|
20240716,165000,864676925,2970,2970,2970,2970,0
|
|
20240716,164900,864676925,2970,2970,2970,2970,0
|
|
20240716,164800,864676925,2970,2970,2970,2970,0
|
|
20240716,164700,864676925,2970,2970,2970,2970,0
|
|
20240716,164600,864676925,2970,2970,2970,2970,0
|
|
20240716,164500,864676925,2970,2970,2970,2970,0
|
|
20240716,164400,864676925,2970,2970,2970,2970,0
|
|
20240716,164300,864676925,2970,2970,2970,2970,0
|
|
20240716,164200,864676925,2970,2970,2970,2970,0
|
|
20240716,164100,864676925,2970,2970,2970,2970,0
|
|
20240716,164000,864676925,2970,2970,2970,2970,0
|
|
20240716,163900,864676925,2970,2970,2970,2970,0
|
|
20240716,163800,864676925,2970,2970,2970,2970,0
|
|
20240716,163700,864676925,2970,2970,2970,2970,0
|
|
20240716,163600,864676925,2970,2970,2970,2970,0
|
|
20240716,163500,864676925,2970,2970,2970,2970,0
|
|
20240716,163400,864676925,2970,2970,2970,2970,0
|
|
20240716,163300,864676925,2970,2970,2970,2970,0
|
|
20240716,163200,864676925,2970,2970,2970,2970,0
|
|
20240716,163100,864676925,2970,2970,2970,2970,0
|
|
20240716,163000,864676925,2970,2970,2970,2970,0
|
|
20240716,162900,864676925,2970,2970,2970,2970,0
|
|
20240716,162800,864676925,2970,2970,2970,2970,0
|
|
20240716,162700,864676925,2970,2970,2970,2970,36052
|
|
20240716,162600,864676925,2970,2970,2970,2970,0
|
|
20240716,162500,864676925,2970,2970,2970,2970,0
|
|
20240716,162400,864676925,2970,2970,2970,2970,0
|
|
20240716,162300,864676925,2970,2970,2970,2970,0
|
|
20240716,162200,864676925,2970,2970,2970,2970,0
|
|
20240716,162100,864676925,2970,2970,2970,2970,0
|
|
20240716,162000,864676925,2970,2970,2970,2970,0
|
|
20240716,161900,864676925,2970,2970,2970,2970,0
|
|
20240716,161800,864676925,2970,2970,2970,2970,0
|
|
20240716,161700,864676925,2970,2970,2970,2970,0
|
|
20240716,161600,864676925,2970,2970,2970,2970,0
|
|
20240716,161500,864676925,2970,2970,2970,2970,0
|
|
20240716,161400,864676925,2970,2970,2970,2970,0
|
|
20240716,161300,864676925,2970,2970,2970,2970,0
|
|
20240716,161200,864676925,2970,2970,2970,2970,0
|
|
20240716,161100,864676925,2970,2970,2970,2970,0
|
|
20240716,161000,864676925,2970,2970,2970,2970,0
|
|
20240716,160900,864676925,2970,2970,2970,2970,0
|
|
20240716,160800,864676925,2970,2970,2970,2970,0
|
|
20240716,160700,864676925,2970,2970,2970,2970,0
|
|
20240716,160600,864676925,2970,2970,2970,2970,0
|
|
20240716,160500,864676925,2970,2970,2970,2970,0
|
|
20240716,160400,864676925,2970,2970,2970,2970,0
|
|
20240716,160300,864676925,2970,2970,2970,2970,0
|
|
20240716,160200,864676925,2970,2970,2970,2970,0
|
|
20240716,160100,864676925,2970,2970,2970,2970,0
|
|
20240716,160000,864676925,2970,2970,2970,2970,0
|
|
20240716,155900,864676925,2970,2970,2970,2970,0
|
|
20240716,155800,864676925,2970,2970,2970,2970,0
|
|
20240716,155700,864676925,2970,2970,2970,2970,36052
|
|
20240716,155600,864676925,2970,2970,2970,2970,0
|
|
20240716,155500,864676925,2970,2970,2970,2970,0
|
|
20240716,155400,864676925,2970,2970,2970,2970,0
|
|
20240716,155300,864676925,2970,2970,2970,2970,0
|
|
20240716,155200,864676925,2970,2970,2970,2970,0
|
|
20240716,155100,864676925,2970,2970,2970,2970,0
|
|
20240716,155000,864676925,2970,2970,2970,2970,0
|
|
20240716,154900,864676925,2970,2970,2970,2970,0
|
|
20240716,154800,864676925,2970,2970,2970,2970,0
|
|
20240716,154700,864676925,2970,2970,2970,2970,0
|
|
20240716,154600,864676925,2970,2970,2970,2970,0
|
|
20240716,154500,864676925,2970,2970,2970,2970,0
|
|
20240716,154400,864676925,2970,2970,2970,2970,0
|
|
20240716,154300,864676925,2970,2970,2970,2970,0
|
|
20240716,154200,864676925,2970,2970,2970,2970,0
|
|
20240716,154100,864676925,2970,2970,2970,2970,0
|
|
20240716,154000,864676925,2970,2970,2970,2970,0
|
|
20240716,153900,864676925,2970,2970,2970,2970,0
|
|
20240716,153800,864676925,2970,2970,2970,2970,0
|
|
20240716,153700,864676925,2970,2970,2970,2970,0
|
|
20240716,153600,864676925,2970,2970,2970,2970,0
|
|
20240716,153500,864676925,2970,2970,2970,2970,0
|
|
20240716,153400,864676925,2970,2970,2970,2970,0
|
|
20240716,153300,864676925,2970,2970,2970,2970,0
|
|
20240716,153200,864676925,2970,2970,2970,2970,0
|
|
20240716,153100,864676925,2970,2970,2970,2970,0
|
|
20240716,153000,864676925,2970,2970,2970,2970,36052
|
|
20240716,152900,757602485,3010,3010,3010,3010,0
|
|
20240716,152800,757602485,3010,3010,3010,3010,0
|
|
20240716,152700,757602485,3010,3010,3010,3010,0
|
|
20240716,152600,757602485,3010,3010,3010,3010,0
|
|
20240716,152500,757602485,3010,3010,3010,3010,0
|
|
20240716,152400,757602485,3010,3010,3010,3010,0
|
|
20240716,152300,757602485,3010,3010,3010,3010,0
|
|
20240716,152200,757602485,3010,3010,3010,3010,0
|
|
20240716,152100,757602485,3010,3010,3010,3010,0
|
|
20240716,152000,757602485,3010,3010,3010,3010,0
|
|
20240716,151900,757602485,3010,3030,3035,3010,1356
|
|
20240716,151800,753512045,3030,3020,3030,3020,180
|
|
20240716,151700,752967655,3040,3040,3040,3040,0
|
|
20240716,151600,752967655,3040,3005,3040,2995,1783
|
|
20240716,151500,747616830,3010,3015,3015,3010,1600
|
|
20240716,151400,742798525,3020,3035,3035,2990,53635
|
|
20240716,151300,582063410,3055,3055,3055,3055,0
|
|
20240716,151200,582063410,3055,3030,3055,3030,4001
|
|
20240716,151100,569940355,3030,3040,3040,3030,13039
|
|
20240716,151000,530375920,3055,3045,3055,3040,608
|
|
20240716,150900,528525925,3045,3045,3045,3045,98
|
|
20240716,150800,528227515,3060,3060,3060,3060,0
|
|
20240716,150700,528227515,3060,3060,3060,3060,0
|
|
20240716,150600,528227515,3060,3060,3060,3060,0
|
|
20240716,150500,528227515,3060,3060,3060,3060,1
|
|
20240716,150400,528224455,3045,3045,3045,3045,20
|
|
20240716,150300,528163555,3045,3045,3045,3045,0
|
|
20240716,150200,528163555,3045,3045,3045,3045,723
|
|
20240716,150100,525962020,3065,3065,3065,3065,0
|
|
20240716,150000,525962020,3065,3065,3065,3065,0
|
|
20240716,145900,525962020,3065,3065,3065,3065,0
|
|
20240716,145800,525962020,3065,3065,3065,3065,0
|
|
20240716,145700,525962020,3065,3065,3065,3065,0
|
|
20240716,145600,525962020,3065,3065,3065,3065,0
|
|
20240716,145500,525962020,3065,3065,3065,3065,0
|
|
20240716,145400,525962020,3065,3065,3065,3065,0
|
|
20240716,145300,525962020,3065,3065,3065,3065,0
|
|
20240716,145200,525962020,3065,3065,3065,3065,1
|
|
20240716,145100,525958955,3065,3065,3065,3065,0
|
|
20240716,145000,525958955,3065,3065,3065,3065,0
|
|
20240716,144900,525958955,3065,3065,3065,3065,0
|
|
20240716,144800,525958955,3065,3065,3065,3065,0
|
|
20240716,144700,525958955,3065,3065,3065,3065,0
|
|
20240716,144600,525958955,3065,3065,3065,3065,0
|
|
20240716,144500,525958955,3065,3060,3065,3060,601
|
|
20240716,144400,524117420,3050,3050,3050,3050,276
|
|
20240716,144300,523275620,3060,3060,3060,3060,0
|
|
20240716,144200,523275620,3060,3060,3060,3060,2
|
|
20240716,144100,523269500,3060,3060,3060,3060,0
|
|
20240716,144000,523269500,3060,3060,3060,3060,101
|
|
20240716,143900,522960440,3060,3060,3060,3060,0
|
|
20240716,143800,522960440,3060,3060,3060,3060,0
|
|
20240716,143700,522960440,3060,3060,3060,3060,33
|
|
20240716,143600,522859460,3050,3050,3050,3050,0
|
|
20240716,143500,522859460,3050,3050,3050,3050,0
|
|
20240716,143400,522859460,3050,3050,3050,3050,0
|
|
20240716,143300,522859460,3050,3050,3050,3050,0
|
|
20240716,143200,522859460,3050,3050,3050,3050,21
|
|
20240716,143100,522795410,3060,3060,3060,3060,0
|
|
20240716,143000,522795410,3060,3060,3060,3060,0
|
|
20240716,142900,522795410,3060,3060,3060,3060,0
|
|
20240716,142800,522795410,3060,3060,3060,3060,0
|
|
20240716,142700,522795410,3060,3060,3060,3060,0
|
|
20240716,142600,522795410,3060,3060,3060,3060,1
|
|
20240716,142500,522792350,3060,3060,3060,3060,0
|
|
20240716,142400,522792350,3060,3060,3060,3060,0
|
|
20240716,142300,522792350,3060,3060,3060,3060,0
|
|
20240716,142200,522792350,3060,3060,3060,3060,0
|
|
20240716,142100,522792350,3060,3060,3060,3060,0
|
|
20240716,142000,522792350,3060,3060,3060,3060,0
|
|
20240716,141900,522792350,3060,3060,3060,3060,11
|
|
20240716,141800,522758690,3060,3060,3060,3060,0
|
|
20240716,141700,522758690,3060,3060,3060,3060,0
|
|
20240716,141600,522758690,3060,3060,3060,3060,0
|
|
20240716,141500,522758690,3060,3060,3060,3060,0
|
|
20240716,141400,522758690,3060,3060,3060,3060,0
|
|
20240716,141300,522758690,3060,3060,3060,3060,0
|
|
20240716,141200,522758690,3060,3060,3060,3060,326
|
|
20240716,141100,521761130,3060,3060,3060,3060,0
|
|
20240716,141000,521761130,3060,3060,3060,3060,0
|
|
20240716,140900,521761130,3060,3060,3060,3060,0
|
|
20240716,140800,521761130,3060,3055,3060,3050,749
|
|
20240716,140700,519473925,3055,3055,3055,3055,200
|
|
20240716,140600,518862925,3060,3060,3060,3055,3
|
|
20240716,140500,518853750,3055,3055,3055,3055,0
|
|
20240716,140400,518853750,3055,3055,3055,3055,1
|
|
20240716,140300,518850695,3065,3065,3065,3065,0
|
|
20240716,140200,518850695,3065,3065,3065,3065,0
|
|
20240716,140100,518850695,3065,3065,3065,3065,0
|
|
20240716,140000,518850695,3065,3065,3065,3065,0
|
|
20240716,135900,518850695,3065,3065,3065,3065,1
|
|
20240716,135800,518847630,3055,3055,3065,3055,531
|
|
20240716,135700,517225415,3070,3070,3070,3070,0
|
|
20240716,135600,517225415,3070,3070,3070,3070,0
|
|
20240716,135500,517225415,3070,3070,3070,3070,0
|
|
20240716,135400,517225415,3070,3055,3070,3055,2
|
|
20240716,135300,517219290,3070,3070,3070,3070,0
|
|
20240716,135200,517219290,3070,3070,3070,3070,1
|
|
20240716,135100,517216220,3055,3055,3055,3055,349
|
|
20240716,135000,516150025,3070,3070,3070,3070,0
|
|
20240716,134900,516150025,3070,3070,3070,3070,0
|
|
20240716,134800,516150025,3070,3065,3070,3065,109
|
|
20240716,134700,515815435,3060,3060,3060,3060,266
|
|
20240716,134600,515001475,3065,3065,3065,3065,0
|
|
20240716,134500,515001475,3065,3060,3065,3060,51
|
|
20240716,134400,514845410,3065,3070,3070,3065,2
|
|
20240716,134300,514839275,3060,3060,3060,3060,9
|
|
20240716,134200,514811735,3070,3070,3070,3070,0
|
|
20240716,134100,514811735,3070,3070,3070,3070,0
|
|
20240716,134000,514811735,3070,3070,3070,3070,1
|
|
20240716,133900,514808665,3060,3060,3060,3060,0
|
|
20240716,133800,514808665,3060,3060,3060,3060,1001
|
|
20240716,133700,511745605,3060,3065,3075,3060,876
|
|
20240716,133600,509064155,3065,3075,3075,3065,35
|
|
20240716,133500,508956780,3075,3075,3075,3075,22
|
|
20240716,133400,508889130,3080,3080,3080,3080,0
|
|
20240716,133300,508889130,3080,3080,3080,3080,0
|
|
20240716,133200,508889130,3080,3080,3080,3080,1
|
|
20240716,133100,508886050,3080,3080,3080,3080,0
|
|
20240716,133000,508886050,3080,3080,3080,3080,0
|
|
20240716,132900,508886050,3080,3080,3080,3080,1
|
|
20240716,132800,508882970,3080,3080,3080,3080,244
|
|
20240716,132700,508131450,3085,3085,3085,3085,0
|
|
20240716,132600,508131450,3085,3070,3085,3070,12000
|
|
20240716,132500,471141745,3060,3070,3070,3060,6
|
|
20240716,132400,471123335,3060,3060,3060,3060,0
|
|
20240716,132300,471123335,3060,3055,3065,3045,566
|
|
20240716,132200,469397060,3060,3060,3060,3060,1
|
|
20240716,132100,469394000,3060,3060,3070,3060,6
|
|
20240716,132000,469375620,3055,3070,3070,3055,5
|
|
20240716,131900,469360330,3055,3070,3070,3055,258
|
|
20240716,131800,468568285,3070,3070,3070,3070,1
|
|
20240716,131700,468565215,3055,3065,3065,3055,277
|
|
20240716,131600,467718680,3065,3065,3065,3065,7
|
|
20240716,131500,467697225,3065,3065,3065,3065,26
|
|
20240716,131400,467617535,3065,3065,3065,3065,22
|
|
20240716,131300,467550105,3065,3065,3065,3065,0
|
|
20240716,131200,467550105,3065,3065,3065,3065,0
|
|
20240716,131100,467550105,3065,3065,3065,3065,1
|
|
20240716,131000,467547040,3060,3060,3060,3060,134
|
|
20240716,130900,467137000,3070,3065,3070,3060,964
|
|
20240716,130800,464186860,3075,3065,3075,3065,17
|
|
20240716,130700,464134735,3075,3075,3075,3065,4
|
|
20240716,130600,464122445,3065,3075,3075,3065,10
|
|
20240716,130500,464091775,3075,3075,3075,3075,2
|
|
20240716,130400,464085625,3085,3075,3085,3075,9
|
|
20240716,130300,464057870,3080,3065,3080,3065,18
|
|
20240716,130200,464002455,3065,3075,3075,3065,100
|
|
20240716,130100,463695895,3080,3075,3080,3075,22
|
|
20240716,130000,463628220,3075,3075,3075,3075,0
|
|
20240716,125900,463628220,3075,3075,3075,3075,3
|
|
20240716,125800,463618995,3075,3075,3080,3075,4
|
|
20240716,125700,463606685,3075,3065,3075,3065,465
|
|
20240716,125600,462179220,3070,3080,3090,3070,1230
|
|
20240716,125500,458389425,3080,3105,3105,3080,1695
|
|
20240716,125400,453149490,3105,3110,3115,3090,501
|
|
20240716,125300,451593335,3090,3090,3130,3090,24463
|
|
20240716,125200,375314220,3080,3080,3090,3080,18
|
|
20240716,125100,375258770,3080,3095,3095,3080,136
|
|
20240716,125000,374838520,3085,3070,3105,3065,15113
|
|
20240716,124900,328098430,3060,3060,3060,3055,7
|
|
20240716,124800,328077015,3060,3050,3080,3050,9701
|
|
20240716,124700,298276205,3055,3055,3055,3050,4
|
|
20240716,124600,298263990,3060,3060,3060,3060,0
|
|
20240716,124500,298263990,3060,3060,3060,3060,0
|
|
20240716,124400,298263990,3060,3060,3060,3060,0
|
|
20240716,124300,298263990,3060,3060,3060,3060,0
|
|
20240716,124200,298263990,3060,3060,3060,3060,0
|
|
20240716,124100,298263990,3060,3060,3060,3060,0
|
|
20240716,124000,298263990,3060,3060,3060,3060,2
|
|
20240716,123900,298257870,3045,3060,3070,3045,2214
|
|
20240716,123800,291515930,3065,3055,3070,3055,6007
|
|
20240716,123700,273101550,3055,3055,3055,3055,0
|
|
20240716,123600,273101550,3055,3055,3055,3055,0
|
|
20240716,123500,273101550,3055,3055,3055,3055,0
|
|
20240716,123400,273101550,3055,3055,3055,3055,0
|
|
20240716,123300,273101550,3055,3055,3055,3055,0
|
|
20240716,123200,273101550,3055,3050,3055,3050,241
|
|
20240716,123100,272366495,3050,3050,3050,3050,13
|
|
20240716,123000,272326845,3055,3055,3055,3055,0
|
|
20240716,122900,272326845,3055,3055,3055,3055,0
|
|
20240716,122800,272326845,3055,3055,3055,3055,31
|
|
20240716,122700,272232140,3050,3055,3055,3050,213
|
|
20240716,122600,271581675,3055,3055,3055,3055,0
|
|
20240716,122500,271581675,3055,3055,3055,3055,0
|
|
20240716,122400,271581675,3055,3055,3055,3055,0
|
|
20240716,122300,271581675,3055,3055,3055,3055,0
|
|
20240716,122200,271581675,3055,3055,3055,3055,0
|
|
20240716,122100,271581675,3055,3055,3055,3055,0
|
|
20240716,122000,271581675,3055,3055,3055,3055,84
|
|
20240716,121900,271325055,3060,3060,3060,3060,0
|
|
20240716,121800,271325055,3060,3060,3060,3060,0
|
|
20240716,121700,271325055,3060,3060,3060,3060,7
|
|
20240716,121600,271303635,3055,3055,3055,3055,0
|
|
20240716,121500,271303635,3055,3055,3055,3055,0
|
|
20240716,121400,271303635,3055,3055,3055,3055,0
|
|
20240716,121300,271303635,3055,3055,3055,3055,0
|
|
20240716,121200,271303635,3055,3055,3055,3055,38
|
|
20240716,121100,271187545,3055,3055,3055,3055,10
|
|
20240716,121000,271156995,3055,3055,3055,3055,25
|
|
20240716,120900,271080620,3060,3060,3060,3060,3
|
|
20240716,120800,271071440,3055,3055,3055,3055,0
|
|
20240716,120700,271071440,3055,3055,3055,3055,1
|
|
20240716,120600,271068385,3060,3060,3060,3060,0
|
|
20240716,120500,271068385,3060,3060,3060,3060,0
|
|
20240716,120400,271068385,3060,3060,3060,3060,0
|
|
20240716,120300,271068385,3060,3060,3060,3060,0
|
|
20240716,120200,271068385,3060,3060,3060,3060,0
|
|
20240716,120100,271068385,3060,3060,3060,3060,0
|
|
20240716,120000,271068385,3060,3060,3060,3060,9
|
|
20240716,115900,271040845,3065,3065,3065,3065,0
|
|
20240716,115800,271040845,3065,3065,3065,3065,0
|
|
20240716,115700,271040845,3065,3065,3065,3065,1
|
|
20240716,115600,271037780,3060,3065,3065,3060,2
|
|
20240716,115500,271031655,3050,3050,3050,3050,0
|
|
20240716,115400,271031655,3050,3050,3050,3050,0
|
|
20240716,115300,271031655,3050,3050,3050,3050,0
|
|
20240716,115200,271031655,3050,3050,3050,3050,0
|
|
20240716,115100,271031655,3050,3065,3065,3050,134
|
|
20240716,115000,270622895,3050,3050,3070,3050,4014
|
|
20240716,114900,258302975,3060,3050,3060,3050,12
|
|
20240716,114800,258266315,3060,3050,3060,3050,8
|
|
20240716,114700,258241875,3060,3050,3060,3045,24
|
|
20240716,114600,258168745,3060,3060,3060,3060,0
|
|
20240716,114500,258168745,3060,3055,3060,3045,63
|
|
20240716,114400,257976400,3065,3065,3065,3065,0
|
|
20240716,114300,257976400,3065,3065,3065,3065,0
|
|
20240716,114200,257976400,3065,3060,3065,3045,42
|
|
20240716,114100,257848365,3065,3065,3065,3065,0
|
|
20240716,114000,257848365,3065,3065,3065,3065,2
|
|
20240716,113900,257842235,3070,3070,3070,3070,0
|
|
20240716,113800,257842235,3070,3070,3070,3070,0
|
|
20240716,113700,257842235,3070,3070,3070,3070,0
|
|
20240716,113600,257842235,3070,3070,3070,3070,0
|
|
20240716,113500,257842235,3070,3070,3070,3070,0
|
|
20240716,113400,257842235,3070,3070,3070,3070,0
|
|
20240716,113300,257842235,3070,3045,3070,3045,7002
|
|
20240716,113200,236375095,3050,3045,3050,3035,51
|
|
20240716,113100,236220130,3055,3050,3055,3050,161
|
|
20240716,113000,235729075,3055,3055,3055,3055,0
|
|
20240716,112900,235729075,3055,3050,3055,3050,330
|
|
20240716,112800,234721095,3055,3055,3055,3055,0
|
|
20240716,112700,234721095,3055,3055,3055,3055,0
|
|
20240716,112600,234721095,3055,3055,3055,3055,0
|
|
20240716,112500,234721095,3055,3055,3055,3055,0
|
|
20240716,112400,234721095,3055,3055,3055,3055,0
|
|
20240716,112300,234721095,3055,3055,3055,3055,2
|
|
20240716,112200,234714985,3050,3050,3050,3050,100
|
|
20240716,112100,234409985,3050,3050,3050,3050,0
|
|
20240716,112000,234409985,3050,3050,3050,3050,0
|
|
20240716,111900,234409985,3050,3050,3050,3050,0
|
|
20240716,111800,234409985,3050,3050,3055,3050,5
|
|
20240716,111700,234394725,3055,3055,3055,3055,2
|
|
20240716,111600,234388615,3050,3050,3050,3050,3
|
|
20240716,111500,234379465,3055,3055,3055,3055,0
|
|
20240716,111400,234379465,3055,3055,3055,3055,0
|
|
20240716,111300,234379465,3055,3050,3055,3050,4
|
|
20240716,111200,234367255,3055,3055,3055,3055,0
|
|
20240716,111100,234367255,3055,3055,3055,3055,0
|
|
20240716,111000,234367255,3055,3055,3055,3055,0
|
|
20240716,110900,234367255,3055,3055,3055,3055,0
|
|
20240716,110800,234367255,3055,3050,3055,3050,2
|
|
20240716,110700,234361150,3050,3055,3055,3050,694
|
|
20240716,110600,232244425,3060,3060,3060,3055,12
|
|
20240716,110500,232207755,3050,3055,3055,3050,45
|
|
20240716,110400,232070475,3060,3060,3060,3060,20
|
|
20240716,110300,232009275,3060,3050,3060,3050,46
|
|
20240716,110200,231868630,3055,3055,3055,3055,281
|
|
20240716,110100,231010175,3060,3060,3060,3060,0
|
|
20240716,110000,231010175,3060,3055,3060,3055,2505
|
|
20240716,105900,223344880,3060,3055,3060,3055,201
|
|
20240716,105800,222730820,3060,3060,3060,3060,12
|
|
20240716,105700,222694100,3060,3055,3060,3055,120
|
|
20240716,105600,222327495,3055,3050,3055,3050,1034
|
|
20240716,105500,219173790,3050,3045,3050,3045,6
|
|
20240716,105400,219155515,3045,3045,3050,3045,79
|
|
20240716,105300,218914955,3045,3045,3045,3045,0
|
|
20240716,105200,218914955,3045,3040,3045,3040,2
|
|
20240716,105100,218908870,3045,3045,3045,3045,0
|
|
20240716,105000,218908870,3045,3045,3045,3045,373
|
|
20240716,104900,217773085,3055,3050,3055,3050,100
|
|
20240716,104800,217468080,3055,3055,3055,3055,100
|
|
20240716,104700,217162580,3055,3050,3055,3050,760
|
|
20240716,104600,214840785,3055,3055,3055,3055,0
|
|
20240716,104500,214840785,3055,3045,3055,3045,397
|
|
20240716,104400,213628290,3045,3045,3045,3045,4
|
|
20240716,104300,213616110,3045,3045,3045,3045,300
|
|
20240716,104200,212702610,3055,3050,3055,3050,203
|
|
20240716,104100,212083455,3050,3050,3055,3050,211
|
|
20240716,104000,211439900,3045,3060,3060,3045,5
|
|
20240716,103900,211424645,3050,3035,3060,3035,20198
|
|
20240716,103800,149719820,3055,3055,3055,3055,0
|
|
20240716,103700,149719820,3055,3055,3055,3055,0
|
|
20240716,103600,149719820,3055,3055,3055,3055,0
|
|
20240716,103500,149719820,3055,3045,3055,3045,3001
|
|
20240716,103400,140551775,3055,3045,3055,3045,1085
|
|
20240716,103300,137242925,3045,3045,3050,3035,73
|
|
20240716,103200,137020655,3040,3030,3060,3030,7608
|
|
20240716,103100,113774260,3030,3030,3030,3030,0
|
|
20240716,103000,113774260,3030,3025,3030,3025,254
|
|
20240716,102900,113004645,3030,3030,3030,3030,0
|
|
20240716,102800,113004645,3030,3025,3030,3020,3
|
|
20240716,102700,112995570,3020,3020,3030,3020,6006
|
|
20240716,102600,94804825,3015,3015,3015,3015,9
|
|
20240716,102500,94777690,3020,3020,3020,3020,152
|
|
20240716,102400,94318650,3030,3030,3030,3030,0
|
|
20240716,102300,94318650,3030,3030,3030,3030,0
|
|
20240716,102200,94318650,3030,3015,3030,3010,25
|
|
20240716,102100,94243320,3030,3025,3030,3010,2010
|
|
20240716,102000,88188225,3030,3020,3030,3020,8007
|
|
20240716,101900,63960855,3020,3020,3020,3020,0
|
|
20240716,101800,63960855,3020,3020,3020,3020,1
|
|
20240716,101700,63957835,3015,3015,3015,3015,0
|
|
20240716,101600,63957835,3015,3015,3015,3015,0
|
|
20240716,101500,63957835,3015,3015,3015,3015,1
|
|
20240716,101400,63954820,3015,3015,3015,3015,0
|
|
20240716,101300,63954820,3015,3015,3015,3015,200
|
|
20240716,101200,63351820,3015,3015,3015,3015,32
|
|
20240716,101100,63255340,3020,3020,3020,3020,11
|
|
20240716,101000,63222120,3020,3020,3020,3020,5
|
|
20240716,100900,63207020,3020,3020,3020,3020,1000
|
|
20240716,100800,60187020,3020,3020,3020,3020,0
|
|
20240716,100700,60187020,3020,3020,3020,3020,0
|
|
20240716,100600,60187020,3020,3020,3020,3020,70
|
|
20240716,100500,59975620,3025,3025,3025,3025,10
|
|
20240716,100400,59945370,3025,3020,3025,3020,510
|
|
20240716,100300,58405120,3020,3020,3020,3020,435
|
|
20240716,100200,57091420,3020,3020,3020,3020,111
|
|
20240716,100100,56756200,3020,3020,3020,3020,2
|
|
20240716,100000,56750160,3020,3020,3020,3020,5
|
|
20240716,095900,56735060,3020,3020,3020,3020,5
|
|
20240716,095800,56719960,3020,3020,3020,3020,5
|
|
20240716,095700,56704860,3020,3025,3025,3020,5
|
|
20240716,095600,56689755,3025,3020,3025,3020,1003
|
|
20240716,095500,53660685,3020,3020,3020,3020,7
|
|
20240716,095400,53639545,3020,3020,3020,3020,0
|
|
20240716,095300,53639545,3020,3020,3020,3020,0
|
|
20240716,095200,53639545,3020,3020,3020,3020,0
|
|
20240716,095100,53639545,3020,3020,3020,3020,0
|
|
20240716,095000,53639545,3020,3020,3020,3020,0
|
|
20240716,094900,53639545,3020,3015,3020,3015,2
|
|
20240716,094800,53633510,3020,3020,3020,3020,0
|
|
20240716,094700,53633510,3020,3020,3020,3020,0
|
|
20240716,094600,53633510,3020,3020,3020,3020,0
|
|
20240716,094500,53633510,3020,3020,3020,3020,0
|
|
20240716,094400,53633510,3020,3020,3020,3020,0
|
|
20240716,094300,53633510,3020,3020,3020,3020,0
|
|
20240716,094200,53633510,3020,3020,3020,3020,0
|
|
20240716,094100,53633510,3020,3020,3020,3020,1
|
|
20240716,094000,53630490,3020,3015,3020,3015,5000
|
|
20240716,093900,38530945,3000,3000,3000,3000,0
|
|
20240716,093800,38530945,3000,3000,3000,3000,250
|
|
20240716,093700,37780945,3020,3020,3020,3020,0
|
|
20240716,093600,37780945,3020,3020,3020,3020,0
|
|
20240716,093500,37780945,3020,3020,3020,3020,0
|
|
20240716,093400,37780945,3020,3020,3020,3020,0
|
|
20240716,093300,37780945,3020,3010,3020,3010,11
|
|
20240716,093200,37747825,3010,3010,3010,3010,0
|
|
20240716,093100,37747825,3010,3025,3025,3010,400
|
|
20240716,093000,36543325,3020,3020,3020,3020,1
|
|
20240716,092900,36540305,3025,3025,3025,3025,0
|
|
20240716,092800,36540305,3025,3025,3025,3025,0
|
|
20240716,092700,36540305,3025,3025,3025,3025,100
|
|
20240716,092600,36237805,3025,3025,3025,3025,0
|
|
20240716,092500,36237805,3025,3020,3025,3020,11
|
|
20240716,092400,36204535,3025,3020,3025,3020,2
|
|
20240716,092300,36198490,3030,3030,3030,3020,5
|
|
20240716,092200,36183360,3020,3010,3030,3010,5192
|
|
20240716,092100,20496440,3010,3010,3010,3010,0
|
|
20240716,092000,20496440,3010,3005,3010,3005,9
|
|
20240716,091900,20469390,3005,3005,3005,3005,30
|
|
20240716,091800,20379240,3010,3010,3010,3010,0
|
|
20240716,091700,20379240,3010,3005,3010,3005,476
|
|
20240716,091600,18948855,3005,3005,3005,3005,0
|
|
20240716,091500,18948855,3005,3005,3005,3005,0
|
|
20240716,091400,18948855,3005,3000,3005,3000,11
|
|
20240716,091300,18915850,3000,3005,3005,3000,476
|
|
20240716,091200,17485520,3005,3000,3005,2990,656
|
|
20240716,091100,15519925,3005,3005,3005,3005,0
|
|
20240716,091000,15519925,3005,3005,3005,3005,0
|
|
20240716,090900,15519925,3005,3005,3005,3005,0
|
|
20240716,090800,15519925,3005,3005,3005,3005,40
|
|
20240716,090700,15399725,3005,3005,3005,3005,0
|
|
20240716,090600,15399725,3005,3005,3005,3005,1
|
|
20240716,090500,15396720,3000,3000,3005,3000,3091
|
|
20240716,090400,6123710,3005,3000,3005,3000,1575
|
|
20240716,090300,1398705,3000,3000,3000,3000,6
|
|
20240716,090200,1380705,2990,2990,2990,2990,0
|
|
20240716,090100,1380705,2990,2990,2990,2990,200
|
|
20240716,090000,782705,3000,3000,3000,2995,261
|