655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,195200,123944675,4650,4650,4650,4650,611
|
|
20240716,195100,123944675,4650,4650,4650,4650,0
|
|
20240716,195000,123944675,4650,4650,4650,4650,0
|
|
20240716,194900,123944675,4650,4650,4650,4650,0
|
|
20240716,194800,123944675,4650,4650,4650,4650,0
|
|
20240716,194700,123944675,4650,4650,4650,4650,0
|
|
20240716,194600,123944675,4650,4650,4650,4650,0
|
|
20240716,194500,123944675,4650,4650,4650,4650,0
|
|
20240716,194400,123944675,4650,4650,4650,4650,0
|
|
20240716,194300,123944675,4650,4650,4650,4650,0
|
|
20240716,194200,123944675,4650,4650,4650,4650,0
|
|
20240716,194100,123944675,4650,4650,4650,4650,0
|
|
20240716,194000,123944675,4650,4650,4650,4650,0
|
|
20240716,193900,123944675,4650,4650,4650,4650,0
|
|
20240716,193800,123944675,4650,4650,4650,4650,0
|
|
20240716,193700,123944675,4650,4650,4650,4650,0
|
|
20240716,193600,123944675,4650,4650,4650,4650,0
|
|
20240716,193500,123944675,4650,4650,4650,4650,0
|
|
20240716,193400,123944675,4650,4650,4650,4650,0
|
|
20240716,193300,123944675,4650,4650,4650,4650,0
|
|
20240716,193200,123944675,4650,4650,4650,4650,0
|
|
20240716,193100,123944675,4650,4650,4650,4650,0
|
|
20240716,193000,123944675,4650,4650,4650,4650,0
|
|
20240716,192900,123944675,4650,4650,4650,4650,0
|
|
20240716,192800,123944675,4650,4650,4650,4650,0
|
|
20240716,192700,123944675,4650,4650,4650,4650,0
|
|
20240716,192600,123944675,4650,4650,4650,4650,0
|
|
20240716,192500,123944675,4650,4650,4650,4650,0
|
|
20240716,192400,123944675,4650,4650,4650,4650,0
|
|
20240716,192300,123944675,4650,4650,4650,4650,0
|
|
20240716,192200,123944675,4650,4650,4650,4650,611
|
|
20240716,192100,123944675,4650,4650,4650,4650,0
|
|
20240716,192000,123944675,4650,4650,4650,4650,0
|
|
20240716,191900,123944675,4650,4650,4650,4650,0
|
|
20240716,191800,123944675,4650,4650,4650,4650,0
|
|
20240716,191700,123944675,4650,4650,4650,4650,0
|
|
20240716,191600,123944675,4650,4650,4650,4650,0
|
|
20240716,191500,123944675,4650,4650,4650,4650,0
|
|
20240716,191400,123944675,4650,4650,4650,4650,0
|
|
20240716,191300,123944675,4650,4650,4650,4650,0
|
|
20240716,191200,123944675,4650,4650,4650,4650,0
|
|
20240716,191100,123944675,4650,4650,4650,4650,0
|
|
20240716,191000,123944675,4650,4650,4650,4650,0
|
|
20240716,190900,123944675,4650,4650,4650,4650,0
|
|
20240716,190800,123944675,4650,4650,4650,4650,0
|
|
20240716,190700,123944675,4650,4650,4650,4650,0
|
|
20240716,190600,123944675,4650,4650,4650,4650,0
|
|
20240716,190500,123944675,4650,4650,4650,4650,0
|
|
20240716,190400,123944675,4650,4650,4650,4650,0
|
|
20240716,190300,123944675,4650,4650,4650,4650,0
|
|
20240716,190200,123944675,4650,4650,4650,4650,0
|
|
20240716,190100,123944675,4650,4650,4650,4650,0
|
|
20240716,190000,123944675,4650,4650,4650,4650,0
|
|
20240716,185900,123944675,4650,4650,4650,4650,0
|
|
20240716,185800,123944675,4650,4650,4650,4650,0
|
|
20240716,185700,123944675,4650,4650,4650,4650,0
|
|
20240716,185600,123944675,4650,4650,4650,4650,0
|
|
20240716,185500,123944675,4650,4650,4650,4650,0
|
|
20240716,185400,123944675,4650,4650,4650,4650,0
|
|
20240716,185300,123944675,4650,4650,4650,4650,0
|
|
20240716,185200,123944675,4650,4650,4650,4650,611
|
|
20240716,185100,123944675,4650,4650,4650,4650,0
|
|
20240716,185000,123944675,4650,4650,4650,4650,0
|
|
20240716,184900,123944675,4650,4650,4650,4650,0
|
|
20240716,184800,123944675,4650,4650,4650,4650,0
|
|
20240716,184700,123944675,4650,4650,4650,4650,0
|
|
20240716,184600,123944675,4650,4650,4650,4650,0
|
|
20240716,184500,123944675,4650,4650,4650,4650,0
|
|
20240716,184400,123944675,4650,4650,4650,4650,0
|
|
20240716,184300,123944675,4650,4650,4650,4650,0
|
|
20240716,184200,123944675,4650,4650,4650,4650,0
|
|
20240716,184100,123944675,4650,4650,4650,4650,0
|
|
20240716,184000,123944675,4650,4650,4650,4650,0
|
|
20240716,183900,123944675,4650,4650,4650,4650,0
|
|
20240716,183800,123944675,4650,4650,4650,4650,0
|
|
20240716,183700,123944675,4650,4650,4650,4650,0
|
|
20240716,183600,123944675,4650,4650,4650,4650,0
|
|
20240716,183500,123944675,4650,4650,4650,4650,0
|
|
20240716,183400,123944675,4650,4650,4650,4650,0
|
|
20240716,183300,123944675,4650,4650,4650,4650,0
|
|
20240716,183200,123944675,4650,4650,4650,4650,0
|
|
20240716,183100,123944675,4650,4650,4650,4650,0
|
|
20240716,183000,123944675,4650,4650,4650,4650,0
|
|
20240716,182900,123944675,4650,4650,4650,4650,0
|
|
20240716,182800,123944675,4650,4650,4650,4650,0
|
|
20240716,182700,123944675,4650,4650,4650,4650,0
|
|
20240716,182600,123944675,4650,4650,4650,4650,0
|
|
20240716,182500,123944675,4650,4650,4650,4650,0
|
|
20240716,182400,123944675,4650,4650,4650,4650,0
|
|
20240716,182300,123944675,4650,4650,4650,4650,0
|
|
20240716,182200,123944675,4650,4650,4650,4650,611
|
|
20240716,182100,123944675,4650,4650,4650,4650,0
|
|
20240716,182000,123944675,4650,4650,4650,4650,0
|
|
20240716,181900,123944675,4650,4650,4650,4650,0
|
|
20240716,181800,123944675,4650,4650,4650,4650,0
|
|
20240716,181700,123944675,4650,4650,4650,4650,0
|
|
20240716,181600,123944675,4650,4650,4650,4650,0
|
|
20240716,181500,123944675,4650,4650,4650,4650,0
|
|
20240716,181400,123944675,4650,4650,4650,4650,0
|
|
20240716,181300,123944675,4650,4650,4650,4650,0
|
|
20240716,181200,123944675,4650,4650,4650,4650,0
|
|
20240716,181100,123944675,4650,4650,4650,4650,0
|
|
20240716,181000,123944675,4650,4650,4650,4650,0
|
|
20240716,180900,123944675,4650,4650,4650,4650,0
|
|
20240716,180800,123944675,4650,4650,4650,4650,0
|
|
20240716,180700,123944675,4650,4650,4650,4650,0
|
|
20240716,180600,123944675,4650,4650,4650,4650,0
|
|
20240716,180500,123944675,4650,4650,4650,4650,0
|
|
20240716,180400,123944675,4650,4650,4650,4650,0
|
|
20240716,180300,123944675,4650,4650,4650,4650,0
|
|
20240716,180200,123944675,4650,4650,4650,4650,0
|
|
20240716,180100,123944675,4650,4650,4650,4650,0
|
|
20240716,180000,123944675,4650,4650,4650,4650,0
|
|
20240716,175900,123944675,4650,4650,4650,4650,0
|
|
20240716,175800,123944675,4650,4650,4650,4650,0
|
|
20240716,175700,123944675,4650,4650,4650,4650,0
|
|
20240716,175600,123944675,4650,4650,4650,4650,0
|
|
20240716,175500,123944675,4650,4650,4650,4650,0
|
|
20240716,175400,123944675,4650,4650,4650,4650,0
|
|
20240716,175300,123944675,4650,4650,4650,4650,0
|
|
20240716,175200,123944675,4650,4650,4650,4650,611
|
|
20240716,175100,123944675,4650,4650,4650,4650,0
|
|
20240716,175000,123944675,4650,4650,4650,4650,0
|
|
20240716,174900,123944675,4650,4650,4650,4650,0
|
|
20240716,174800,123944675,4650,4650,4650,4650,0
|
|
20240716,174700,123944675,4650,4650,4650,4650,0
|
|
20240716,174600,123944675,4650,4650,4650,4650,0
|
|
20240716,174500,123944675,4650,4650,4650,4650,0
|
|
20240716,174400,123944675,4650,4650,4650,4650,0
|
|
20240716,174300,123944675,4650,4650,4650,4650,0
|
|
20240716,174200,123944675,4650,4650,4650,4650,0
|
|
20240716,174100,123944675,4650,4650,4650,4650,0
|
|
20240716,174000,123944675,4650,4650,4650,4650,0
|
|
20240716,173900,123944675,4650,4650,4650,4650,0
|
|
20240716,173800,123944675,4650,4650,4650,4650,0
|
|
20240716,173700,123944675,4650,4650,4650,4650,0
|
|
20240716,173600,123944675,4650,4650,4650,4650,0
|
|
20240716,173500,123944675,4650,4650,4650,4650,0
|
|
20240716,173400,123944675,4650,4650,4650,4650,0
|
|
20240716,173300,123944675,4650,4650,4650,4650,0
|
|
20240716,173200,123944675,4650,4650,4650,4650,0
|
|
20240716,173100,123944675,4650,4650,4650,4650,0
|
|
20240716,173000,123944675,4650,4650,4650,4650,0
|
|
20240716,172900,123944675,4650,4650,4650,4650,0
|
|
20240716,172800,123944675,4650,4650,4650,4650,0
|
|
20240716,172700,123944675,4650,4650,4650,4650,0
|
|
20240716,172600,123944675,4650,4650,4650,4650,0
|
|
20240716,172500,123944675,4650,4650,4650,4650,0
|
|
20240716,172400,123944675,4650,4650,4650,4650,0
|
|
20240716,172300,123944675,4650,4650,4650,4650,0
|
|
20240716,172200,123944675,4650,4650,4650,4650,611
|
|
20240716,172100,123944675,4650,4650,4650,4650,0
|
|
20240716,172000,123944675,4650,4650,4650,4650,0
|
|
20240716,171900,123944675,4650,4650,4650,4650,0
|
|
20240716,171800,123944675,4650,4650,4650,4650,0
|
|
20240716,171700,123944675,4650,4650,4650,4650,0
|
|
20240716,171600,123944675,4650,4650,4650,4650,0
|
|
20240716,171500,123944675,4650,4650,4650,4650,0
|
|
20240716,171400,123944675,4650,4650,4650,4650,0
|
|
20240716,171300,123944675,4650,4650,4650,4650,0
|
|
20240716,171200,123944675,4650,4650,4650,4650,0
|
|
20240716,171100,123944675,4650,4650,4650,4650,0
|
|
20240716,171000,123944675,4650,4650,4650,4650,0
|
|
20240716,170900,123944675,4650,4650,4650,4650,0
|
|
20240716,170800,123944675,4650,4650,4650,4650,0
|
|
20240716,170700,123944675,4650,4650,4650,4650,0
|
|
20240716,170600,123944675,4650,4650,4650,4650,0
|
|
20240716,170500,123944675,4650,4650,4650,4650,0
|
|
20240716,170400,123944675,4650,4650,4650,4650,0
|
|
20240716,170300,123944675,4650,4650,4650,4650,0
|
|
20240716,170200,123944675,4650,4650,4650,4650,0
|
|
20240716,170100,123944675,4650,4650,4650,4650,0
|
|
20240716,170000,123944675,4650,4650,4650,4650,0
|
|
20240716,165900,123944675,4650,4650,4650,4650,0
|
|
20240716,165800,123944675,4650,4650,4650,4650,0
|
|
20240716,165700,123944675,4650,4650,4650,4650,0
|
|
20240716,165600,123944675,4650,4650,4650,4650,0
|
|
20240716,165500,123944675,4650,4650,4650,4650,0
|
|
20240716,165400,123944675,4650,4650,4650,4650,0
|
|
20240716,165300,123944675,4650,4650,4650,4650,0
|
|
20240716,165200,123944675,4650,4650,4650,4650,611
|
|
20240716,165100,123944675,4650,4650,4650,4650,0
|
|
20240716,165000,123944675,4650,4650,4650,4650,0
|
|
20240716,164900,123944675,4650,4650,4650,4650,0
|
|
20240716,164800,123944675,4650,4650,4650,4650,0
|
|
20240716,164700,123944675,4650,4650,4650,4650,0
|
|
20240716,164600,123944675,4650,4650,4650,4650,0
|
|
20240716,164500,123944675,4650,4650,4650,4650,0
|
|
20240716,164400,123944675,4650,4650,4650,4650,0
|
|
20240716,164300,123944675,4650,4650,4650,4650,0
|
|
20240716,164200,123944675,4650,4650,4650,4650,0
|
|
20240716,164100,123944675,4650,4650,4650,4650,0
|
|
20240716,164000,123944675,4650,4650,4650,4650,0
|
|
20240716,163900,123944675,4650,4650,4650,4650,0
|
|
20240716,163800,123944675,4650,4650,4650,4650,0
|
|
20240716,163700,123944675,4650,4650,4650,4650,0
|
|
20240716,163600,123944675,4650,4650,4650,4650,0
|
|
20240716,163500,123944675,4650,4650,4650,4650,0
|
|
20240716,163400,123944675,4650,4650,4650,4650,0
|
|
20240716,163300,123944675,4650,4650,4650,4650,0
|
|
20240716,163200,123944675,4650,4650,4650,4650,0
|
|
20240716,163100,123944675,4650,4650,4650,4650,0
|
|
20240716,163000,123944675,4650,4650,4650,4650,0
|
|
20240716,162900,123944675,4650,4650,4650,4650,0
|
|
20240716,162800,123944675,4650,4650,4650,4650,0
|
|
20240716,162700,123944675,4650,4650,4650,4650,0
|
|
20240716,162600,123944675,4650,4650,4650,4650,0
|
|
20240716,162500,123944675,4650,4650,4650,4650,0
|
|
20240716,162400,123944675,4650,4650,4650,4650,0
|
|
20240716,162300,123944675,4650,4650,4650,4650,0
|
|
20240716,162200,123944675,4650,4650,4650,4650,611
|
|
20240716,162100,123944675,4650,4650,4650,4650,0
|
|
20240716,162000,123944675,4650,4650,4650,4650,0
|
|
20240716,161900,123944675,4650,4650,4650,4650,0
|
|
20240716,161800,123944675,4650,4650,4650,4650,0
|
|
20240716,161700,123944675,4650,4650,4650,4650,0
|
|
20240716,161600,123944675,4650,4650,4650,4650,0
|
|
20240716,161500,123944675,4650,4650,4650,4650,0
|
|
20240716,161400,123944675,4650,4650,4650,4650,0
|
|
20240716,161300,123944675,4650,4650,4650,4650,0
|
|
20240716,161200,123944675,4650,4650,4650,4650,0
|
|
20240716,161100,123944675,4650,4650,4650,4650,0
|
|
20240716,161000,123944675,4650,4650,4650,4650,0
|
|
20240716,160900,123944675,4650,4650,4650,4650,0
|
|
20240716,160800,123944675,4650,4650,4650,4650,0
|
|
20240716,160700,123944675,4650,4650,4650,4650,0
|
|
20240716,160600,123944675,4650,4650,4650,4650,0
|
|
20240716,160500,123944675,4650,4650,4650,4650,0
|
|
20240716,160400,123944675,4650,4650,4650,4650,0
|
|
20240716,160300,123944675,4650,4650,4650,4650,0
|
|
20240716,160200,123944675,4650,4650,4650,4650,0
|
|
20240716,160100,123944675,4650,4650,4650,4650,0
|
|
20240716,160000,123944675,4650,4650,4650,4650,0
|
|
20240716,155900,123944675,4650,4650,4650,4650,0
|
|
20240716,155800,123944675,4650,4650,4650,4650,0
|
|
20240716,155700,123944675,4650,4650,4650,4650,0
|
|
20240716,155600,123944675,4650,4650,4650,4650,0
|
|
20240716,155500,123944675,4650,4650,4650,4650,0
|
|
20240716,155400,123944675,4650,4650,4650,4650,0
|
|
20240716,155300,123944675,4650,4650,4650,4650,0
|
|
20240716,155200,123944675,4650,4650,4650,4650,611
|
|
20240716,155100,123944675,4650,4650,4650,4650,0
|
|
20240716,155000,123944675,4650,4650,4650,4650,0
|
|
20240716,154900,123944675,4650,4650,4650,4650,0
|
|
20240716,154800,123944675,4650,4650,4650,4650,0
|
|
20240716,154700,123944675,4650,4650,4650,4650,0
|
|
20240716,154600,123944675,4650,4650,4650,4650,0
|
|
20240716,154500,123944675,4650,4650,4650,4650,0
|
|
20240716,154400,123944675,4650,4650,4650,4650,0
|
|
20240716,154300,123944675,4650,4650,4650,4650,0
|
|
20240716,154200,123944675,4650,4650,4650,4650,0
|
|
20240716,154100,123944675,4650,4650,4650,4650,0
|
|
20240716,154000,123944675,4650,4650,4650,4650,0
|
|
20240716,153900,123944675,4650,4650,4650,4650,0
|
|
20240716,153800,123944675,4650,4650,4650,4650,0
|
|
20240716,153700,123944675,4650,4650,4650,4650,0
|
|
20240716,153600,123944675,4650,4650,4650,4650,0
|
|
20240716,153500,123944675,4650,4650,4650,4650,0
|
|
20240716,153400,123944675,4650,4650,4650,4650,0
|
|
20240716,153300,123944675,4650,4650,4650,4650,0
|
|
20240716,153200,123944675,4650,4650,4650,4650,0
|
|
20240716,153100,123944675,4650,4650,4650,4650,0
|
|
20240716,153000,123944675,4650,4650,4650,4650,611
|
|
20240716,152900,121103525,4645,4645,4645,4645,0
|
|
20240716,152800,121103525,4645,4645,4645,4645,0
|
|
20240716,152700,121103525,4645,4645,4645,4645,0
|
|
20240716,152600,121103525,4645,4645,4645,4645,0
|
|
20240716,152500,121103525,4645,4645,4645,4645,0
|
|
20240716,152400,121103525,4645,4645,4645,4645,0
|
|
20240716,152300,121103525,4645,4645,4645,4645,0
|
|
20240716,152200,121103525,4645,4645,4645,4645,0
|
|
20240716,152100,121103525,4645,4645,4645,4645,0
|
|
20240716,152000,121103525,4645,4645,4645,4645,0
|
|
20240716,151900,121103525,4645,4650,4650,4645,2064
|
|
20240716,151800,111516090,4645,4645,4645,4645,0
|
|
20240716,151700,111516090,4645,4645,4645,4645,0
|
|
20240716,151600,111516090,4645,4645,4645,4645,0
|
|
20240716,151500,111516090,4645,4650,4650,4645,147
|
|
20240716,151400,110833130,4650,4650,4650,4650,5
|
|
20240716,151300,110809880,4650,4660,4660,4650,3326
|
|
20240716,151200,95343950,4665,4665,4665,4665,0
|
|
20240716,151100,95343950,4665,4665,4665,4665,0
|
|
20240716,151000,95343950,4665,4665,4665,4665,0
|
|
20240716,150900,95343950,4665,4665,4665,4665,0
|
|
20240716,150800,95343950,4665,4665,4665,4665,2
|
|
20240716,150700,95334620,4665,4665,4665,4665,0
|
|
20240716,150600,95334620,4665,4665,4665,4665,4
|
|
20240716,150500,95315960,4665,4665,4665,4665,0
|
|
20240716,150400,95315960,4665,4665,4665,4665,0
|
|
20240716,150300,95315960,4665,4665,4665,4665,0
|
|
20240716,150200,95315960,4665,4660,4665,4660,4
|
|
20240716,150100,95297315,4655,4655,4655,4655,17
|
|
20240716,150000,95218180,4655,4655,4655,4655,10
|
|
20240716,145900,95171630,4650,4655,4655,4650,80
|
|
20240716,145800,94799530,4655,4655,4655,4655,10
|
|
20240716,145700,94752980,4650,4650,4650,4650,0
|
|
20240716,145600,94752980,4650,4650,4650,4650,43
|
|
20240716,145500,94553030,4655,4655,4655,4655,0
|
|
20240716,145400,94553030,4655,4655,4655,4655,0
|
|
20240716,145300,94553030,4655,4655,4655,4655,1
|
|
20240716,145200,94548375,4655,4655,4655,4655,13
|
|
20240716,145100,94487860,4655,4655,4655,4655,0
|
|
20240716,145000,94487860,4655,4655,4655,4655,37
|
|
20240716,144900,94315625,4650,4650,4650,4650,36
|
|
20240716,144800,94148225,4650,4650,4650,4650,0
|
|
20240716,144700,94148225,4650,4650,4650,4650,0
|
|
20240716,144600,94148225,4650,4650,4650,4650,0
|
|
20240716,144500,94148225,4650,4650,4650,4650,52
|
|
20240716,144400,93906425,4650,4650,4650,4650,0
|
|
20240716,144300,93906425,4650,4650,4650,4650,0
|
|
20240716,144200,93906425,4650,4650,4650,4650,0
|
|
20240716,144100,93906425,4650,4655,4655,4650,56
|
|
20240716,144000,93645995,4650,4650,4650,4650,0
|
|
20240716,143900,93645995,4650,4650,4650,4650,0
|
|
20240716,143800,93645995,4650,4650,4650,4650,64
|
|
20240716,143700,93348395,4650,4650,4650,4650,0
|
|
20240716,143600,93348395,4650,4650,4650,4650,0
|
|
20240716,143500,93348395,4650,4650,4650,4650,0
|
|
20240716,143400,93348395,4650,4655,4655,4650,39
|
|
20240716,143300,93167040,4655,4655,4655,4655,20
|
|
20240716,143200,93073940,4650,4650,4650,4650,0
|
|
20240716,143100,93073940,4650,4650,4650,4650,440
|
|
20240716,143000,91027940,4655,4655,4655,4655,5
|
|
20240716,142900,91004665,4655,4655,4655,4655,1
|
|
20240716,142800,91000010,4655,4655,4655,4655,0
|
|
20240716,142700,91000010,4655,4655,4655,4655,25
|
|
20240716,142600,90883635,4660,4660,4660,4660,0
|
|
20240716,142500,90883635,4660,4660,4660,4660,0
|
|
20240716,142400,90883635,4660,4660,4660,4660,17
|
|
20240716,142300,90804415,4660,4660,4660,4660,0
|
|
20240716,142200,90804415,4660,4660,4660,4660,9
|
|
20240716,142100,90762475,4660,4660,4660,4660,0
|
|
20240716,142000,90762475,4660,4660,4660,4660,37
|
|
20240716,141900,90590055,4650,4650,4650,4650,0
|
|
20240716,141800,90590055,4650,4650,4650,4650,0
|
|
20240716,141700,90590055,4650,4650,4650,4650,0
|
|
20240716,141600,90590055,4650,4665,4665,4650,125
|
|
20240716,141500,90007695,4665,4665,4665,4665,0
|
|
20240716,141400,90007695,4665,4665,4665,4665,3
|
|
20240716,141300,89993700,4665,4650,4665,4650,52
|
|
20240716,141200,89751885,4665,4665,4665,4665,1
|
|
20240716,141100,89747220,4650,4650,4650,4650,0
|
|
20240716,141000,89747220,4650,4650,4650,4650,0
|
|
20240716,140900,89747220,4650,4650,4650,4650,56
|
|
20240716,140800,89486820,4665,4665,4665,4665,0
|
|
20240716,140700,89486820,4665,4665,4665,4665,0
|
|
20240716,140600,89486820,4665,4655,4665,4650,75
|
|
20240716,140500,89137620,4655,4655,4655,4655,0
|
|
20240716,140400,89137620,4655,4655,4655,4655,0
|
|
20240716,140300,89137620,4655,4655,4655,4655,0
|
|
20240716,140200,89137620,4655,4650,4655,4650,63
|
|
20240716,140100,88844650,4650,4650,4650,4650,0
|
|
20240716,140000,88844650,4650,4650,4650,4650,0
|
|
20240716,135900,88844650,4650,4650,4650,4650,0
|
|
20240716,135800,88844650,4650,4650,4650,4650,44
|
|
20240716,135700,88640050,4655,4655,4655,4655,0
|
|
20240716,135600,88640050,4655,4655,4655,4655,0
|
|
20240716,135500,88640050,4655,4655,4655,4655,49
|
|
20240716,135400,88411955,4665,4665,4665,4665,41
|
|
20240716,135300,88220690,4655,4655,4655,4655,1235
|
|
20240716,135200,82471765,4655,4655,4655,4655,0
|
|
20240716,135100,82471765,4655,4655,4655,4655,49
|
|
20240716,135000,82243670,4655,4655,4655,4655,0
|
|
20240716,134900,82243670,4655,4655,4655,4655,0
|
|
20240716,134800,82243670,4655,4655,4655,4655,55
|
|
20240716,134700,81987645,4655,4655,4655,4655,0
|
|
20240716,134600,81987645,4655,4655,4655,4655,0
|
|
20240716,134500,81987645,4655,4655,4655,4655,0
|
|
20240716,134400,81987645,4655,4655,4655,4655,47
|
|
20240716,134300,81768860,4665,4665,4665,4665,1
|
|
20240716,134200,81764195,4665,4665,4665,4665,41
|
|
20240716,134100,81572930,4655,4655,4655,4655,60
|
|
20240716,134000,81293630,4650,4650,4650,4650,200
|
|
20240716,133900,80363630,4650,4660,4660,4650,1239
|
|
20240716,133800,74596220,4665,4665,4665,4665,124
|
|
20240716,133700,74017760,4665,4665,4665,4665,42
|
|
20240716,133600,73821830,4665,4665,4665,4665,200
|
|
20240716,133500,72888830,4670,4670,4670,4670,1
|
|
20240716,133400,72884160,4665,4665,4665,4665,0
|
|
20240716,133300,72884160,4665,4665,4665,4665,75
|
|
20240716,133200,72534285,4665,4665,4665,4665,36
|
|
20240716,133100,72366345,4665,4665,4665,4665,0
|
|
20240716,133000,72366345,4665,4670,4670,4665,78
|
|
20240716,132900,72002270,4665,4665,4665,4665,0
|
|
20240716,132800,72002270,4665,4665,4665,4665,0
|
|
20240716,132700,72002270,4665,4665,4665,4665,0
|
|
20240716,132600,72002270,4665,4665,4665,4665,57
|
|
20240716,132500,71736365,4665,4665,4665,4665,73
|
|
20240716,132400,71395820,4665,4665,4665,4665,1
|
|
20240716,132300,71391155,4660,4660,4660,4660,46
|
|
20240716,132200,71176795,4665,4665,4665,4665,0
|
|
20240716,132100,71176795,4665,4665,4665,4665,0
|
|
20240716,132000,71176795,4665,4665,4665,4665,1
|
|
20240716,131900,71172130,4660,4660,4660,4660,51
|
|
20240716,131800,70934470,4665,4665,4665,4665,257
|
|
20240716,131700,69735565,4655,4655,4655,4655,0
|
|
20240716,131600,69735565,4655,4655,4655,4655,0
|
|
20240716,131500,69735565,4655,4655,4655,4655,58
|
|
20240716,131400,69465575,4655,4655,4655,4655,0
|
|
20240716,131300,69465575,4655,4655,4655,4655,0
|
|
20240716,131200,69465575,4655,4655,4655,4655,64
|
|
20240716,131100,69167655,4655,4655,4655,4655,0
|
|
20240716,131000,69167655,4655,4655,4655,4655,0
|
|
20240716,130900,69167655,4655,4655,4655,4655,0
|
|
20240716,130800,69167655,4655,4655,4655,4655,38
|
|
20240716,130700,68990765,4655,4655,4655,4655,7
|
|
20240716,130600,68958180,4660,4660,4660,4660,400
|
|
20240716,130500,67094180,4655,4655,4655,4655,59
|
|
20240716,130400,66819535,4655,4655,4655,4655,0
|
|
20240716,130300,66819535,4655,4655,4655,4655,0
|
|
20240716,130200,66819535,4655,4655,4655,4655,0
|
|
20240716,130100,66819535,4655,4655,4655,4655,43
|
|
20240716,130000,66619370,4655,4655,4655,4655,0
|
|
20240716,125900,66619370,4655,4655,4655,4655,0
|
|
20240716,125800,66619370,4655,4655,4655,4655,52
|
|
20240716,125700,66377310,4655,4655,4655,4655,0
|
|
20240716,125600,66377310,4655,4655,4655,4655,0
|
|
20240716,125500,66377310,4655,4655,4655,4655,0
|
|
20240716,125400,66377310,4655,4655,4655,4655,51
|
|
20240716,125300,66139905,4660,4655,4660,4655,90
|
|
20240716,125200,65720905,4655,4655,4655,4655,0
|
|
20240716,125100,65720905,4655,4655,4655,4655,0
|
|
20240716,125000,65720905,4655,4655,4655,4655,56
|
|
20240716,124900,65460225,4660,4660,4660,4660,0
|
|
20240716,124800,65460225,4660,4660,4660,4660,11
|
|
20240716,124700,65408965,4660,4655,4660,4655,56
|
|
20240716,124600,65148235,4660,4660,4660,4660,0
|
|
20240716,124500,65148235,4660,4660,4660,4660,1
|
|
20240716,124400,65143575,4655,4655,4655,4655,0
|
|
20240716,124300,65143575,4655,4660,4660,4655,59
|
|
20240716,124200,64868925,4660,4660,4660,4660,0
|
|
20240716,124100,64868925,4660,4660,4660,4660,0
|
|
20240716,124000,64868925,4660,4655,4660,4655,54
|
|
20240716,123900,64617505,4655,4655,4655,4655,0
|
|
20240716,123800,64617505,4655,4655,4655,4655,0
|
|
20240716,123700,64617505,4655,4655,4655,4655,0
|
|
20240716,123600,64617505,4655,4655,4655,4655,61
|
|
20240716,123500,64333550,4655,4655,4655,4655,0
|
|
20240716,123400,64333550,4655,4660,4660,4655,3
|
|
20240716,123300,64319580,4660,4655,4660,4655,42
|
|
20240716,123200,64124065,4655,4655,4655,4655,0
|
|
20240716,123100,64124065,4655,4655,4655,4655,0
|
|
20240716,123000,64124065,4655,4655,4655,4655,0
|
|
20240716,122900,64124065,4655,4655,4655,4655,51
|
|
20240716,122800,63886660,4655,4655,4655,4655,0
|
|
20240716,122700,63886660,4655,4655,4655,4655,26
|
|
20240716,122600,63765630,4655,4655,4655,4655,0
|
|
20240716,122500,63765630,4655,4655,4655,4655,51
|
|
20240716,122400,63528225,4655,4655,4655,4655,0
|
|
20240716,122300,63528225,4655,4655,4655,4655,0
|
|
20240716,122200,63528225,4655,4655,4655,4655,67
|
|
20240716,122100,63216340,4665,4665,4665,4665,0
|
|
20240716,122000,63216340,4665,4665,4665,4665,0
|
|
20240716,121900,63216340,4665,4665,4665,4665,1
|
|
20240716,121800,63211675,4655,4655,4655,4655,36
|
|
20240716,121700,63044095,4655,4655,4655,4655,190
|
|
20240716,121600,62159645,4655,4655,4655,4655,0
|
|
20240716,121500,62159645,4655,4655,4655,4655,57
|
|
20240716,121400,61894310,4665,4665,4665,4665,0
|
|
20240716,121300,61894310,4665,4665,4665,4665,0
|
|
20240716,121200,61894310,4665,4665,4665,4665,2
|
|
20240716,121100,61884980,4665,4655,4665,4655,50
|
|
20240716,121000,61652180,4655,4655,4655,4655,0
|
|
20240716,120900,61652180,4655,4655,4655,4655,0
|
|
20240716,120800,61652180,4655,4655,4655,4655,0
|
|
20240716,120700,61652180,4655,4655,4655,4655,60
|
|
20240716,120600,61372880,4655,4655,4655,4655,0
|
|
20240716,120500,61372880,4655,4655,4655,4655,0
|
|
20240716,120400,61372880,4655,4655,4655,4655,42
|
|
20240716,120300,61177370,4655,4655,4655,4655,0
|
|
20240716,120200,61177370,4655,4655,4655,4655,0
|
|
20240716,120100,61177370,4655,4655,4655,4655,0
|
|
20240716,120000,61177370,4655,4655,4655,4655,58
|
|
20240716,115900,60907380,4655,4655,4655,4655,0
|
|
20240716,115800,60907380,4655,4655,4655,4655,0
|
|
20240716,115700,60907380,4655,4655,4655,4655,44
|
|
20240716,115600,60702560,4655,4655,4655,4655,49
|
|
20240716,115500,60474465,4655,4655,4655,4655,1
|
|
20240716,115400,60469810,4655,4655,4655,4655,0
|
|
20240716,115300,60469810,4655,4655,4655,4655,56
|
|
20240716,115200,60209130,4670,4670,4670,4670,0
|
|
20240716,115100,60209130,4670,4670,4670,4670,1
|
|
20240716,115000,60204460,4655,4655,4655,4655,47
|
|
20240716,114900,59985675,4665,4665,4665,4665,0
|
|
20240716,114800,59985675,4665,4665,4665,4665,0
|
|
20240716,114700,59985675,4665,4665,4665,4665,0
|
|
20240716,114600,59985675,4665,4655,4665,4655,60
|
|
20240716,114500,59706345,4660,4660,4660,4660,0
|
|
20240716,114400,59706345,4660,4660,4660,4660,0
|
|
20240716,114300,59706345,4660,4660,4660,4660,2
|
|
20240716,114200,59697025,4655,4655,4655,4655,45
|
|
20240716,114100,59487550,4655,4655,4655,4655,0
|
|
20240716,114000,59487550,4655,4655,4655,4655,0
|
|
20240716,113900,59487550,4655,4655,4655,4655,58
|
|
20240716,113800,59217560,4655,4655,4655,4655,0
|
|
20240716,113700,59217560,4655,4655,4655,4655,0
|
|
20240716,113600,59217560,4655,4655,4655,4655,383
|
|
20240716,113500,57434695,4650,4655,4655,4650,114
|
|
20240716,113400,56904245,4650,4650,4650,4650,0
|
|
20240716,113300,56904245,4650,4650,4650,4650,0
|
|
20240716,113200,56904245,4650,4650,4650,4650,64
|
|
20240716,113100,56606645,4655,4655,4655,4655,119
|
|
20240716,113000,56052700,4660,4660,4660,4660,1
|
|
20240716,112900,56048040,4655,4655,4655,4655,0
|
|
20240716,112800,56048040,4655,4660,4660,4655,39
|
|
20240716,112700,55866490,4660,4660,4660,4660,0
|
|
20240716,112600,55866490,4660,4660,4660,4660,0
|
|
20240716,112500,55866490,4660,4660,4660,4660,0
|
|
20240716,112400,55866490,4660,4660,4660,4660,27
|
|
20240716,112300,55740670,4660,4660,4660,4660,0
|
|
20240716,112200,55740670,4660,4660,4660,4660,0
|
|
20240716,112100,55740670,4660,4660,4660,4660,41
|
|
20240716,112000,55549610,4660,4660,4660,4660,0
|
|
20240716,111900,55549610,4660,4660,4660,4660,0
|
|
20240716,111800,55549610,4660,4660,4660,4660,4
|
|
20240716,111700,55530970,4660,4660,4660,4660,50
|
|
20240716,111600,55297970,4665,4665,4665,4665,27
|
|
20240716,111500,55172015,4655,4655,4655,4655,0
|
|
20240716,111400,55172015,4655,4655,4655,4655,48
|
|
20240716,111300,54948575,4655,4655,4655,4655,0
|
|
20240716,111200,54948575,4655,4655,4655,4655,42
|
|
20240716,111100,54753065,4655,4655,4655,4655,10
|
|
20240716,111000,54706515,4655,4655,4655,4655,16
|
|
20240716,110900,54632035,4650,4650,4650,4650,0
|
|
20240716,110800,54632035,4650,4650,4650,4650,0
|
|
20240716,110700,54632035,4650,4650,4650,4650,36
|
|
20240716,110600,54464635,4665,4665,4665,4665,1
|
|
20240716,110500,54459970,4665,4660,4665,4660,301
|
|
20240716,110400,53057305,4650,4650,4650,4650,0
|
|
20240716,110300,53057305,4650,4650,4650,4650,262
|
|
20240716,110200,51839005,4655,4655,4655,4655,102
|
|
20240716,110100,51364195,4655,4655,4655,4655,0
|
|
20240716,110000,51364195,4655,4655,4655,4655,4
|
|
20240716,105900,51345575,4650,4650,4650,4650,50
|
|
20240716,105800,51113075,4655,4655,4655,4655,25
|
|
20240716,105700,50996700,4655,4655,4655,4655,0
|
|
20240716,105600,50996700,4655,4655,4655,4655,21
|
|
20240716,105500,50898945,4655,4655,4655,4655,31
|
|
20240716,105400,50754640,4655,4655,4655,4655,0
|
|
20240716,105300,50754640,4655,4655,4655,4655,0
|
|
20240716,105200,50754640,4655,4655,4655,4655,10
|
|
20240716,105100,50708090,4655,4655,4655,4655,0
|
|
20240716,105000,50708090,4655,4655,4655,4655,0
|
|
20240716,104900,50708090,4655,4650,4655,4650,65
|
|
20240716,104800,50405830,4655,4655,4655,4655,74
|
|
20240716,104700,50061360,4655,4655,4655,4655,0
|
|
20240716,104600,50061360,4655,4655,4655,4655,0
|
|
20240716,104500,50061360,4655,4670,4670,4655,240
|
|
20240716,104400,48941160,4655,4655,4655,4655,0
|
|
20240716,104300,48941160,4655,4655,4655,4655,0
|
|
20240716,104200,48941160,4655,4655,4655,4655,54
|
|
20240716,104100,48689790,4650,4650,4650,4650,0
|
|
20240716,104000,48689790,4650,4650,4650,4650,0
|
|
20240716,103900,48689790,4650,4650,4650,4650,0
|
|
20240716,103800,48689790,4650,4650,4650,4650,48
|
|
20240716,103700,48466590,4650,4650,4650,4650,0
|
|
20240716,103600,48466590,4650,4650,4650,4650,0
|
|
20240716,103500,48466590,4650,4650,4650,4650,0
|
|
20240716,103400,48466590,4650,4650,4650,4650,63
|
|
20240716,103300,48173640,4650,4650,4650,4650,0
|
|
20240716,103200,48173640,4650,4650,4650,4650,0
|
|
20240716,103100,48173640,4650,4650,4650,4650,39
|
|
20240716,103000,47992290,4680,4680,4680,4680,0
|
|
20240716,102900,47992290,4680,4680,4680,4680,0
|
|
20240716,102800,47992290,4680,4680,4680,4680,8
|
|
20240716,102700,47954850,4655,4650,4655,4650,453
|
|
20240716,102600,45848135,4650,4650,4650,4650,0
|
|
20240716,102500,45848135,4650,4650,4650,4650,80
|
|
20240716,102400,45476135,4645,4670,4670,4645,2049
|
|
20240716,102300,35935970,4670,4670,4670,4670,0
|
|
20240716,102200,35935970,4670,4670,4670,4670,311
|
|
20240716,102100,34483600,4670,4670,4670,4670,1
|
|
20240716,102000,34478930,4670,4670,4670,4670,43
|
|
20240716,101900,34278120,4680,4680,4680,4680,0
|
|
20240716,101800,34278120,4680,4670,4680,4670,803
|
|
20240716,101700,30528100,4670,4670,4670,4670,0
|
|
20240716,101600,30528100,4670,4675,4675,4670,47
|
|
20240716,101500,30308570,4670,4670,4670,4670,10
|
|
20240716,101400,30261870,4670,4670,4670,4670,151
|
|
20240716,101300,29556700,4670,4670,4670,4670,10
|
|
20240716,101200,29510000,4665,4665,4665,4665,0
|
|
20240716,101100,29510000,4665,4665,4665,4665,0
|
|
20240716,101000,29510000,4665,4665,4665,4665,0
|
|
20240716,100900,29510000,4665,4665,4665,4665,46
|
|
20240716,100800,29295410,4665,4665,4665,4665,0
|
|
20240716,100700,29295410,4665,4665,4665,4665,0
|
|
20240716,100600,29295410,4665,4665,4665,4665,53
|
|
20240716,100500,29048165,4675,4670,4675,4665,511
|
|
20240716,100400,26664040,4670,4670,4670,4670,100
|
|
20240716,100300,26197040,4675,4675,4675,4675,1
|
|
20240716,100200,26192365,4670,4675,4675,4670,58
|
|
20240716,100100,25921460,4675,4670,4675,4670,49
|
|
20240716,100000,25692565,4675,4675,4675,4675,9
|
|
20240716,095900,25650490,4670,4675,4675,4670,190
|
|
20240716,095800,24763175,4680,4680,4680,4675,1000
|
|
20240716,095700,20085725,4685,4685,4685,4685,0
|
|
20240716,095600,20085725,4685,4685,4685,4685,2
|
|
20240716,095500,20076355,4685,4680,4685,4680,42
|
|
20240716,095400,19879775,4685,4685,4685,4685,521
|
|
20240716,095300,17438890,4690,4690,4690,4690,0
|
|
20240716,095200,17438890,4690,4690,4690,4690,0
|
|
20240716,095100,17438890,4690,4690,4690,4690,1
|
|
20240716,095000,17434200,4690,4690,4690,4690,0
|
|
20240716,094900,17434200,4690,4690,4690,4690,0
|
|
20240716,094800,17434200,4690,4700,4700,4690,351
|
|
20240716,094700,15787760,4700,4700,4700,4700,1
|
|
20240716,094600,15783060,4690,4690,4690,4690,0
|
|
20240716,094500,15783060,4690,4690,4690,4690,0
|
|
20240716,094400,15783060,4690,4700,4700,4690,418
|
|
20240716,094300,13820815,4695,4695,4695,4695,0
|
|
20240716,094200,13820815,4695,4695,4695,4695,0
|
|
20240716,094100,13820815,4695,4695,4695,4695,49
|
|
20240716,094000,13590760,4695,4695,4695,4695,0
|
|
20240716,093900,13590760,4695,4695,4695,4695,0
|
|
20240716,093800,13590760,4695,4695,4695,4695,0
|
|
20240716,093700,13590760,4695,4695,4695,4695,51
|
|
20240716,093600,13351315,4695,4695,4695,4695,0
|
|
20240716,093500,13351315,4695,4695,4695,4695,0
|
|
20240716,093400,13351315,4695,4695,4695,4695,51
|
|
20240716,093300,13111870,4710,4710,4710,4710,0
|
|
20240716,093200,13111870,4710,4710,4710,4710,0
|
|
20240716,093100,13111870,4710,4710,4710,4710,1
|
|
20240716,093000,13107160,4700,4700,4700,4700,818
|
|
20240716,092900,9262560,4700,4700,4700,4700,10
|
|
20240716,092800,9215560,4710,4710,4710,4710,100
|
|
20240716,092700,8744560,4700,4700,4700,4700,0
|
|
20240716,092600,8744560,4700,4700,4700,4700,43
|
|
20240716,092500,8542460,4700,4700,4700,4700,0
|
|
20240716,092400,8542460,4700,4700,4700,4700,0
|
|
20240716,092300,8542460,4700,4705,4705,4700,264
|
|
20240716,092200,7301280,4710,4710,4710,4710,0
|
|
20240716,092100,7301280,4710,4710,4710,4710,1
|
|
20240716,092000,7296570,4705,4705,4705,4705,0
|
|
20240716,091900,7296570,4705,4705,4705,4705,38
|
|
20240716,091800,7117780,4700,4700,4700,4700,0
|
|
20240716,091700,7117780,4700,4705,4705,4700,800
|
|
20240716,091600,3357480,4710,4705,4710,4705,61
|
|
20240716,091500,3070425,4710,4710,4710,4710,0
|
|
20240716,091400,3070425,4710,4710,4710,4710,0
|
|
20240716,091300,3070425,4710,4705,4710,4700,509
|
|
20240716,091200,678030,4705,4705,4705,4705,3
|
|
20240716,091100,663915,4705,4705,4705,4705,0
|
|
20240716,091000,663915,4705,4705,4705,4705,0
|
|
20240716,090900,663915,4705,4705,4705,4705,0
|
|
20240716,090800,663915,4705,4705,4705,4705,37
|
|
20240716,090700,489830,4705,4705,4705,4705,1
|
|
20240716,090600,485125,4705,4705,4705,4705,0
|
|
20240716,090500,485125,4705,4705,4705,4705,1
|
|
20240716,090400,480420,4710,4710,4710,4710,0
|
|
20240716,090300,480420,4710,4710,4710,4710,0
|
|
20240716,090200,480420,4710,4710,4710,4710,0
|
|
20240716,090100,480420,4710,4710,4710,4710,0
|
|
20240716,090000,480420,4710,4710,4710,4710,102
|