650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,194700,63908680,4665,4665,4665,4665,50
|
|
20240717,194600,63908680,4665,4665,4665,4665,0
|
|
20240717,194500,63908680,4665,4665,4665,4665,0
|
|
20240717,194400,63908680,4665,4665,4665,4665,0
|
|
20240717,194300,63908680,4665,4665,4665,4665,0
|
|
20240717,194200,63908680,4665,4665,4665,4665,0
|
|
20240717,194100,63908680,4665,4665,4665,4665,0
|
|
20240717,194000,63908680,4665,4665,4665,4665,0
|
|
20240717,193900,63908680,4665,4665,4665,4665,0
|
|
20240717,193800,63908680,4665,4665,4665,4665,0
|
|
20240717,193700,63908680,4665,4665,4665,4665,0
|
|
20240717,193600,63908680,4665,4665,4665,4665,0
|
|
20240717,193500,63908680,4665,4665,4665,4665,0
|
|
20240717,193400,63908680,4665,4665,4665,4665,0
|
|
20240717,193300,63908680,4665,4665,4665,4665,0
|
|
20240717,193200,63908680,4665,4665,4665,4665,0
|
|
20240717,193100,63908680,4665,4665,4665,4665,0
|
|
20240717,193000,63908680,4665,4665,4665,4665,0
|
|
20240717,192900,63908680,4665,4665,4665,4665,0
|
|
20240717,192800,63908680,4665,4665,4665,4665,0
|
|
20240717,192700,63908680,4665,4665,4665,4665,0
|
|
20240717,192600,63908680,4665,4665,4665,4665,0
|
|
20240717,192500,63908680,4665,4665,4665,4665,0
|
|
20240717,192400,63908680,4665,4665,4665,4665,0
|
|
20240717,192300,63908680,4665,4665,4665,4665,0
|
|
20240717,192200,63908680,4665,4665,4665,4665,0
|
|
20240717,192100,63908680,4665,4665,4665,4665,0
|
|
20240717,192000,63908680,4665,4665,4665,4665,0
|
|
20240717,191900,63908680,4665,4665,4665,4665,0
|
|
20240717,191800,63908680,4665,4665,4665,4665,0
|
|
20240717,191700,63908680,4665,4665,4665,4665,50
|
|
20240717,191600,63908680,4665,4665,4665,4665,0
|
|
20240717,191500,63908680,4665,4665,4665,4665,0
|
|
20240717,191400,63908680,4665,4665,4665,4665,0
|
|
20240717,191300,63908680,4665,4665,4665,4665,0
|
|
20240717,191200,63908680,4665,4665,4665,4665,0
|
|
20240717,191100,63908680,4665,4665,4665,4665,0
|
|
20240717,191000,63908680,4665,4665,4665,4665,0
|
|
20240717,190900,63908680,4665,4665,4665,4665,0
|
|
20240717,190800,63908680,4665,4665,4665,4665,0
|
|
20240717,190700,63908680,4665,4665,4665,4665,0
|
|
20240717,190600,63908680,4665,4665,4665,4665,0
|
|
20240717,190500,63908680,4665,4665,4665,4665,0
|
|
20240717,190400,63908680,4665,4665,4665,4665,0
|
|
20240717,190300,63908680,4665,4665,4665,4665,0
|
|
20240717,190200,63908680,4665,4665,4665,4665,0
|
|
20240717,190100,63908680,4665,4665,4665,4665,0
|
|
20240717,190000,63908680,4665,4665,4665,4665,0
|
|
20240717,185900,63908680,4665,4665,4665,4665,0
|
|
20240717,185800,63908680,4665,4665,4665,4665,0
|
|
20240717,185700,63908680,4665,4665,4665,4665,0
|
|
20240717,185600,63908680,4665,4665,4665,4665,0
|
|
20240717,185500,63908680,4665,4665,4665,4665,0
|
|
20240717,185400,63908680,4665,4665,4665,4665,0
|
|
20240717,185300,63908680,4665,4665,4665,4665,0
|
|
20240717,185200,63908680,4665,4665,4665,4665,0
|
|
20240717,185100,63908680,4665,4665,4665,4665,0
|
|
20240717,185000,63908680,4665,4665,4665,4665,0
|
|
20240717,184900,63908680,4665,4665,4665,4665,0
|
|
20240717,184800,63908680,4665,4665,4665,4665,0
|
|
20240717,184700,63908680,4665,4665,4665,4665,50
|
|
20240717,184600,63908680,4665,4665,4665,4665,0
|
|
20240717,184500,63908680,4665,4665,4665,4665,0
|
|
20240717,184400,63908680,4665,4665,4665,4665,0
|
|
20240717,184300,63908680,4665,4665,4665,4665,0
|
|
20240717,184200,63908680,4665,4665,4665,4665,0
|
|
20240717,184100,63908680,4665,4665,4665,4665,0
|
|
20240717,184000,63908680,4665,4665,4665,4665,0
|
|
20240717,183900,63908680,4665,4665,4665,4665,0
|
|
20240717,183800,63908680,4665,4665,4665,4665,0
|
|
20240717,183700,63908680,4665,4665,4665,4665,0
|
|
20240717,183600,63908680,4665,4665,4665,4665,0
|
|
20240717,183500,63908680,4665,4665,4665,4665,0
|
|
20240717,183400,63908680,4665,4665,4665,4665,0
|
|
20240717,183300,63908680,4665,4665,4665,4665,0
|
|
20240717,183200,63908680,4665,4665,4665,4665,0
|
|
20240717,183100,63908680,4665,4665,4665,4665,0
|
|
20240717,183000,63908680,4665,4665,4665,4665,0
|
|
20240717,182900,63908680,4665,4665,4665,4665,0
|
|
20240717,182800,63908680,4665,4665,4665,4665,0
|
|
20240717,182700,63908680,4665,4665,4665,4665,0
|
|
20240717,182600,63908680,4665,4665,4665,4665,0
|
|
20240717,182500,63908680,4665,4665,4665,4665,0
|
|
20240717,182400,63908680,4665,4665,4665,4665,0
|
|
20240717,182300,63908680,4665,4665,4665,4665,0
|
|
20240717,182200,63908680,4665,4665,4665,4665,0
|
|
20240717,182100,63908680,4665,4665,4665,4665,0
|
|
20240717,182000,63908680,4665,4665,4665,4665,0
|
|
20240717,181900,63908680,4665,4665,4665,4665,0
|
|
20240717,181800,63908680,4665,4665,4665,4665,0
|
|
20240717,181700,63908680,4665,4665,4665,4665,50
|
|
20240717,181600,63908680,4665,4665,4665,4665,0
|
|
20240717,181500,63908680,4665,4665,4665,4665,0
|
|
20240717,181400,63908680,4665,4665,4665,4665,0
|
|
20240717,181300,63908680,4665,4665,4665,4665,0
|
|
20240717,181200,63908680,4665,4665,4665,4665,0
|
|
20240717,181100,63908680,4665,4665,4665,4665,0
|
|
20240717,181000,63908680,4665,4665,4665,4665,0
|
|
20240717,180900,63908680,4665,4665,4665,4665,0
|
|
20240717,180800,63908680,4665,4665,4665,4665,0
|
|
20240717,180700,63908680,4665,4665,4665,4665,0
|
|
20240717,180600,63908680,4665,4665,4665,4665,0
|
|
20240717,180500,63908680,4665,4665,4665,4665,0
|
|
20240717,180400,63908680,4665,4665,4665,4665,0
|
|
20240717,180300,63908680,4665,4665,4665,4665,0
|
|
20240717,180200,63908680,4665,4665,4665,4665,0
|
|
20240717,180100,63908680,4665,4665,4665,4665,0
|
|
20240717,180000,63908680,4665,4665,4665,4665,0
|
|
20240717,175900,63908680,4665,4665,4665,4665,0
|
|
20240717,175800,63908680,4665,4665,4665,4665,0
|
|
20240717,175700,63908680,4665,4665,4665,4665,0
|
|
20240717,175600,63908680,4665,4665,4665,4665,0
|
|
20240717,175500,63908680,4665,4665,4665,4665,0
|
|
20240717,175400,63908680,4665,4665,4665,4665,0
|
|
20240717,175300,63908680,4665,4665,4665,4665,0
|
|
20240717,175200,63908680,4665,4665,4665,4665,0
|
|
20240717,175100,63908680,4665,4665,4665,4665,0
|
|
20240717,175000,63908680,4665,4665,4665,4665,0
|
|
20240717,174900,63908680,4665,4665,4665,4665,0
|
|
20240717,174800,63908680,4665,4665,4665,4665,0
|
|
20240717,174700,63908680,4665,4665,4665,4665,50
|
|
20240717,174600,63908680,4665,4665,4665,4665,0
|
|
20240717,174500,63908680,4665,4665,4665,4665,0
|
|
20240717,174400,63908680,4665,4665,4665,4665,0
|
|
20240717,174300,63908680,4665,4665,4665,4665,0
|
|
20240717,174200,63908680,4665,4665,4665,4665,0
|
|
20240717,174100,63908680,4665,4665,4665,4665,0
|
|
20240717,174000,63908680,4665,4665,4665,4665,0
|
|
20240717,173900,63908680,4665,4665,4665,4665,0
|
|
20240717,173800,63908680,4665,4665,4665,4665,0
|
|
20240717,173700,63908680,4665,4665,4665,4665,0
|
|
20240717,173600,63908680,4665,4665,4665,4665,0
|
|
20240717,173500,63908680,4665,4665,4665,4665,0
|
|
20240717,173400,63908680,4665,4665,4665,4665,0
|
|
20240717,173300,63908680,4665,4665,4665,4665,0
|
|
20240717,173200,63908680,4665,4665,4665,4665,0
|
|
20240717,173100,63908680,4665,4665,4665,4665,0
|
|
20240717,173000,63908680,4665,4665,4665,4665,0
|
|
20240717,172900,63908680,4665,4665,4665,4665,0
|
|
20240717,172800,63908680,4665,4665,4665,4665,0
|
|
20240717,172700,63908680,4665,4665,4665,4665,0
|
|
20240717,172600,63908680,4665,4665,4665,4665,0
|
|
20240717,172500,63908680,4665,4665,4665,4665,0
|
|
20240717,172400,63908680,4665,4665,4665,4665,0
|
|
20240717,172300,63908680,4665,4665,4665,4665,0
|
|
20240717,172200,63908680,4665,4665,4665,4665,0
|
|
20240717,172100,63908680,4665,4665,4665,4665,0
|
|
20240717,172000,63908680,4665,4665,4665,4665,0
|
|
20240717,171900,63908680,4665,4665,4665,4665,0
|
|
20240717,171800,63908680,4665,4665,4665,4665,0
|
|
20240717,171700,63908680,4665,4665,4665,4665,50
|
|
20240717,171600,63908680,4665,4665,4665,4665,0
|
|
20240717,171500,63908680,4665,4665,4665,4665,0
|
|
20240717,171400,63908680,4665,4665,4665,4665,0
|
|
20240717,171300,63908680,4665,4665,4665,4665,0
|
|
20240717,171200,63908680,4665,4665,4665,4665,0
|
|
20240717,171100,63908680,4665,4665,4665,4665,0
|
|
20240717,171000,63908680,4665,4665,4665,4665,0
|
|
20240717,170900,63908680,4665,4665,4665,4665,0
|
|
20240717,170800,63908680,4665,4665,4665,4665,0
|
|
20240717,170700,63908680,4665,4665,4665,4665,0
|
|
20240717,170600,63908680,4665,4665,4665,4665,0
|
|
20240717,170500,63908680,4665,4665,4665,4665,0
|
|
20240717,170400,63908680,4665,4665,4665,4665,0
|
|
20240717,170300,63908680,4665,4665,4665,4665,0
|
|
20240717,170200,63908680,4665,4665,4665,4665,0
|
|
20240717,170100,63908680,4665,4665,4665,4665,0
|
|
20240717,170000,63908680,4665,4665,4665,4665,0
|
|
20240717,165900,63908680,4665,4665,4665,4665,0
|
|
20240717,165800,63908680,4665,4665,4665,4665,0
|
|
20240717,165700,63908680,4665,4665,4665,4665,0
|
|
20240717,165600,63908680,4665,4665,4665,4665,0
|
|
20240717,165500,63908680,4665,4665,4665,4665,0
|
|
20240717,165400,63908680,4665,4665,4665,4665,0
|
|
20240717,165300,63908680,4665,4665,4665,4665,0
|
|
20240717,165200,63908680,4665,4665,4665,4665,0
|
|
20240717,165100,63908680,4665,4665,4665,4665,0
|
|
20240717,165000,63908680,4665,4665,4665,4665,0
|
|
20240717,164900,63908680,4665,4665,4665,4665,0
|
|
20240717,164800,63908680,4665,4665,4665,4665,0
|
|
20240717,164700,63908680,4665,4665,4665,4665,50
|
|
20240717,164600,63908680,4665,4665,4665,4665,0
|
|
20240717,164500,63908680,4665,4665,4665,4665,0
|
|
20240717,164400,63908680,4665,4665,4665,4665,0
|
|
20240717,164300,63908680,4665,4665,4665,4665,0
|
|
20240717,164200,63908680,4665,4665,4665,4665,0
|
|
20240717,164100,63908680,4665,4665,4665,4665,0
|
|
20240717,164000,63908680,4665,4665,4665,4665,0
|
|
20240717,163900,63908680,4665,4665,4665,4665,0
|
|
20240717,163800,63908680,4665,4665,4665,4665,0
|
|
20240717,163700,63908680,4665,4665,4665,4665,0
|
|
20240717,163600,63908680,4665,4665,4665,4665,0
|
|
20240717,163500,63908680,4665,4665,4665,4665,0
|
|
20240717,163400,63908680,4665,4665,4665,4665,0
|
|
20240717,163300,63908680,4665,4665,4665,4665,0
|
|
20240717,163200,63908680,4665,4665,4665,4665,0
|
|
20240717,163100,63908680,4665,4665,4665,4665,0
|
|
20240717,163000,63908680,4665,4665,4665,4665,0
|
|
20240717,162900,63908680,4665,4665,4665,4665,0
|
|
20240717,162800,63908680,4665,4665,4665,4665,0
|
|
20240717,162700,63908680,4665,4665,4665,4665,0
|
|
20240717,162600,63908680,4665,4665,4665,4665,0
|
|
20240717,162500,63908680,4665,4665,4665,4665,0
|
|
20240717,162400,63908680,4665,4665,4665,4665,0
|
|
20240717,162300,63908680,4665,4665,4665,4665,0
|
|
20240717,162200,63908680,4665,4665,4665,4665,0
|
|
20240717,162100,63908680,4665,4665,4665,4665,0
|
|
20240717,162000,63908680,4665,4665,4665,4665,0
|
|
20240717,161900,63908680,4665,4665,4665,4665,0
|
|
20240717,161800,63908680,4665,4665,4665,4665,0
|
|
20240717,161700,63908680,4665,4665,4665,4665,50
|
|
20240717,161600,63908680,4665,4665,4665,4665,0
|
|
20240717,161500,63908680,4665,4665,4665,4665,0
|
|
20240717,161400,63908680,4665,4665,4665,4665,0
|
|
20240717,161300,63908680,4665,4665,4665,4665,0
|
|
20240717,161200,63908680,4665,4665,4665,4665,0
|
|
20240717,161100,63908680,4665,4665,4665,4665,0
|
|
20240717,161000,63908680,4665,4665,4665,4665,0
|
|
20240717,160900,63908680,4665,4665,4665,4665,0
|
|
20240717,160800,63908680,4665,4665,4665,4665,0
|
|
20240717,160700,63908680,4665,4665,4665,4665,0
|
|
20240717,160600,63908680,4665,4665,4665,4665,0
|
|
20240717,160500,63908680,4665,4665,4665,4665,0
|
|
20240717,160400,63908680,4665,4665,4665,4665,0
|
|
20240717,160300,63908680,4665,4665,4665,4665,0
|
|
20240717,160200,63908680,4665,4665,4665,4665,0
|
|
20240717,160100,63908680,4665,4665,4665,4665,0
|
|
20240717,160000,63908680,4665,4665,4665,4665,0
|
|
20240717,155900,63908680,4665,4665,4665,4665,0
|
|
20240717,155800,63908680,4665,4665,4665,4665,0
|
|
20240717,155700,63908680,4665,4665,4665,4665,0
|
|
20240717,155600,63908680,4665,4665,4665,4665,0
|
|
20240717,155500,63908680,4665,4665,4665,4665,0
|
|
20240717,155400,63908680,4665,4665,4665,4665,0
|
|
20240717,155300,63908680,4665,4665,4665,4665,0
|
|
20240717,155200,63908680,4665,4665,4665,4665,0
|
|
20240717,155100,63908680,4665,4665,4665,4665,0
|
|
20240717,155000,63908680,4665,4665,4665,4665,0
|
|
20240717,154900,63908680,4665,4665,4665,4665,0
|
|
20240717,154800,63908680,4665,4665,4665,4665,0
|
|
20240717,154700,63908680,4665,4665,4665,4665,50
|
|
20240717,154600,63908680,4665,4665,4665,4665,0
|
|
20240717,154500,63908680,4665,4665,4665,4665,0
|
|
20240717,154400,63908680,4665,4665,4665,4665,0
|
|
20240717,154300,63908680,4665,4665,4665,4665,0
|
|
20240717,154200,63908680,4665,4665,4665,4665,0
|
|
20240717,154100,63908680,4665,4665,4665,4665,0
|
|
20240717,154000,63908680,4665,4665,4665,4665,0
|
|
20240717,153900,63908680,4665,4665,4665,4665,0
|
|
20240717,153800,63908680,4665,4665,4665,4665,0
|
|
20240717,153700,63908680,4665,4665,4665,4665,0
|
|
20240717,153600,63908680,4665,4665,4665,4665,0
|
|
20240717,153500,63908680,4665,4665,4665,4665,0
|
|
20240717,153400,63908680,4665,4665,4665,4665,0
|
|
20240717,153300,63908680,4665,4665,4665,4665,0
|
|
20240717,153200,63908680,4665,4665,4665,4665,0
|
|
20240717,153100,63908680,4665,4665,4665,4665,0
|
|
20240717,153000,63908680,4665,4665,4665,4665,50
|
|
20240717,152900,63675430,4655,4655,4655,4655,0
|
|
20240717,152800,63675430,4655,4655,4655,4655,0
|
|
20240717,152700,63675430,4655,4655,4655,4655,0
|
|
20240717,152600,63675430,4655,4655,4655,4655,0
|
|
20240717,152500,63675430,4655,4655,4655,4655,0
|
|
20240717,152400,63675430,4655,4655,4655,4655,0
|
|
20240717,152300,63675430,4655,4655,4655,4655,0
|
|
20240717,152200,63675430,4655,4655,4655,4655,0
|
|
20240717,152100,63675430,4655,4655,4655,4655,0
|
|
20240717,152000,63675430,4655,4655,4655,4655,0
|
|
20240717,151900,63675430,4655,4645,4655,4645,23
|
|
20240717,151800,63568495,4645,4650,4650,4645,2
|
|
20240717,151700,63559200,4645,4645,4645,4645,249
|
|
20240717,151600,62402595,4650,4650,4650,4650,581
|
|
20240717,151500,59700945,4650,4650,4650,4650,6
|
|
20240717,151400,59673045,4650,4645,4650,4645,17
|
|
20240717,151300,59594010,4645,4650,4650,4645,33
|
|
20240717,151200,59440600,4645,4645,4645,4645,0
|
|
20240717,151100,59440600,4645,4645,4645,4645,0
|
|
20240717,151000,59440600,4645,4645,4645,4645,0
|
|
20240717,150900,59440600,4645,4645,4645,4645,0
|
|
20240717,150800,59440600,4645,4645,4645,4645,0
|
|
20240717,150700,59440600,4645,4645,4645,4645,0
|
|
20240717,150600,59440600,4645,4645,4645,4645,0
|
|
20240717,150500,59440600,4645,4645,4645,4645,0
|
|
20240717,150400,59440600,4645,4645,4645,4645,264
|
|
20240717,150300,58214320,4645,4645,4645,4645,0
|
|
20240717,150200,58214320,4645,4645,4645,4645,1
|
|
20240717,150100,58209675,4650,4650,4650,4650,0
|
|
20240717,150000,58209675,4650,4650,4650,4650,617
|
|
20240717,145900,55340625,4650,4650,4650,4650,0
|
|
20240717,145800,55340625,4650,4650,4650,4650,0
|
|
20240717,145700,55340625,4650,4650,4650,4650,0
|
|
20240717,145600,55340625,4650,4650,4650,4650,0
|
|
20240717,145500,55340625,4650,4650,4650,4650,0
|
|
20240717,145400,55340625,4650,4650,4650,4650,0
|
|
20240717,145300,55340625,4650,4650,4650,4650,1
|
|
20240717,145200,55335975,4650,4650,4650,4650,0
|
|
20240717,145100,55335975,4650,4650,4650,4650,0
|
|
20240717,145000,55335975,4650,4650,4650,4650,3
|
|
20240717,144900,55322025,4650,4650,4650,4650,0
|
|
20240717,144800,55322025,4650,4650,4650,4650,37
|
|
20240717,144700,55149975,4670,4670,4670,4670,0
|
|
20240717,144600,55149975,4670,4670,4670,4670,0
|
|
20240717,144500,55149975,4670,4670,4670,4670,0
|
|
20240717,144400,55149975,4670,4670,4670,4670,0
|
|
20240717,144300,55149975,4670,4670,4670,4670,0
|
|
20240717,144200,55149975,4670,4665,4670,4665,461
|
|
20240717,144100,52997110,4645,4665,4665,4645,155
|
|
20240717,144000,52275050,4670,4650,4670,4645,256
|
|
20240717,143900,51079675,4670,4665,4670,4665,87
|
|
20240717,143800,50673605,4665,4650,4665,4650,122
|
|
20240717,143700,50105210,4645,4645,4645,4645,0
|
|
20240717,143600,50105210,4645,4645,4645,4645,104
|
|
20240717,143500,49622130,4645,4645,4645,4645,0
|
|
20240717,143400,49622130,4645,4645,4645,4645,2
|
|
20240717,143300,49612840,4645,4645,4645,4645,0
|
|
20240717,143200,49612840,4645,4645,4645,4645,7
|
|
20240717,143100,49580325,4650,4650,4650,4650,1
|
|
20240717,143000,49575675,4650,4650,4650,4650,25
|
|
20240717,142900,49459425,4650,4650,4650,4650,0
|
|
20240717,142800,49459425,4650,4650,4650,4650,133
|
|
20240717,142700,48840975,4650,4650,4650,4650,123
|
|
20240717,142600,48269025,4645,4645,4645,4645,0
|
|
20240717,142500,48269025,4645,4645,4645,4645,133
|
|
20240717,142400,47651240,4650,4650,4650,4650,0
|
|
20240717,142300,47651240,4650,4650,4650,4650,1
|
|
20240717,142200,47646590,4650,4650,4650,4650,1099
|
|
20240717,142100,42536240,4650,4650,4650,4650,0
|
|
20240717,142000,42536240,4650,4650,4650,4650,31
|
|
20240717,141900,42392090,4650,4650,4650,4650,100
|
|
20240717,141800,41927090,4650,4650,4650,4650,2
|
|
20240717,141700,41917790,4655,4655,4655,4655,0
|
|
20240717,141600,41917790,4655,4655,4655,4655,0
|
|
20240717,141500,41917790,4655,4655,4655,4655,5
|
|
20240717,141400,41894515,4655,4655,4655,4655,0
|
|
20240717,141300,41894515,4655,4655,4655,4655,370
|
|
20240717,141200,40172165,4650,4650,4650,4650,101
|
|
20240717,141100,39702515,4655,4655,4655,4655,0
|
|
20240717,141000,39702515,4655,4655,4655,4655,0
|
|
20240717,140900,39702515,4655,4655,4655,4655,0
|
|
20240717,140800,39702515,4655,4655,4655,4655,1
|
|
20240717,140700,39697860,4655,4655,4655,4655,0
|
|
20240717,140600,39697860,4655,4650,4655,4650,194
|
|
20240717,140500,38795755,4650,4650,4650,4650,0
|
|
20240717,140400,38795755,4650,4650,4650,4650,4
|
|
20240717,140300,38777155,4650,4650,4650,4650,0
|
|
20240717,140200,38777155,4650,4650,4650,4650,16
|
|
20240717,140100,38702755,4655,4655,4655,4655,0
|
|
20240717,140000,38702755,4655,4655,4655,4655,26
|
|
20240717,135900,38581725,4655,4655,4655,4655,26
|
|
20240717,135800,38460695,4655,4655,4655,4655,0
|
|
20240717,135700,38460695,4655,4655,4655,4655,88
|
|
20240717,135600,38051055,4655,4655,4655,4655,0
|
|
20240717,135500,38051055,4655,4655,4655,4655,94
|
|
20240717,135400,37613485,4660,4660,4660,4660,510
|
|
20240717,135300,35236885,4660,4660,4660,4660,0
|
|
20240717,135200,35236885,4660,4660,4660,4660,0
|
|
20240717,135100,35236885,4660,4660,4660,4660,0
|
|
20240717,135000,35236885,4660,4660,4660,4660,3
|
|
20240717,134900,35222905,4660,4660,4660,4660,0
|
|
20240717,134800,35222905,4660,4660,4660,4660,9
|
|
20240717,134700,35180965,4660,4660,4660,4660,0
|
|
20240717,134600,35180965,4660,4660,4660,4660,0
|
|
20240717,134500,35180965,4660,4660,4660,4660,130
|
|
20240717,134400,34575165,4660,4660,4660,4660,0
|
|
20240717,134300,34575165,4660,4660,4660,4660,0
|
|
20240717,134200,34575165,4660,4660,4660,4660,0
|
|
20240717,134100,34575165,4660,4660,4660,4660,1
|
|
20240717,134000,34570505,4660,4660,4660,4660,0
|
|
20240717,133900,34570505,4660,4660,4660,4660,0
|
|
20240717,133800,34570505,4660,4660,4660,4660,2
|
|
20240717,133700,34561185,4660,4660,4660,4660,6
|
|
20240717,133600,34533225,4660,4660,4660,4660,0
|
|
20240717,133500,34533225,4660,4660,4660,4660,0
|
|
20240717,133400,34533225,4660,4660,4660,4660,1
|
|
20240717,133300,34528565,4655,4655,4655,4655,0
|
|
20240717,133200,34528565,4655,4655,4655,4655,0
|
|
20240717,133100,34528565,4655,4655,4655,4655,18
|
|
20240717,133000,34444775,4655,4655,4655,4655,0
|
|
20240717,132900,34444775,4655,4660,4660,4655,68
|
|
20240717,132800,34128205,4655,4655,4655,4655,0
|
|
20240717,132700,34128205,4655,4655,4655,4655,200
|
|
20240717,132600,33197205,4655,4655,4655,4655,0
|
|
20240717,132500,33197205,4655,4655,4655,4655,0
|
|
20240717,132400,33197205,4655,4655,4655,4655,0
|
|
20240717,132300,33197205,4655,4655,4655,4655,0
|
|
20240717,132200,33197205,4655,4655,4655,4655,1
|
|
20240717,132100,33192550,4660,4660,4660,4660,0
|
|
20240717,132000,33192550,4660,4655,4660,4655,4
|
|
20240717,131900,33173925,4655,4655,4655,4655,0
|
|
20240717,131800,33173925,4655,4655,4655,4655,7
|
|
20240717,131700,33141340,4655,4655,4655,4655,0
|
|
20240717,131600,33141340,4655,4655,4655,4655,0
|
|
20240717,131500,33141340,4655,4660,4660,4655,70
|
|
20240717,131400,32815260,4660,4660,4660,4660,9
|
|
20240717,131300,32773320,4660,4660,4660,4660,1
|
|
20240717,131200,32768660,4660,4660,4660,4660,0
|
|
20240717,131100,32768660,4660,4660,4660,4660,63
|
|
20240717,131000,32475080,4670,4670,4670,4670,0
|
|
20240717,130900,32475080,4670,4670,4670,4670,0
|
|
20240717,130800,32475080,4670,4670,4670,4670,20
|
|
20240717,130700,32381680,4675,4675,4675,4675,0
|
|
20240717,130600,32381680,4675,4675,4675,4675,0
|
|
20240717,130500,32381680,4675,4670,4675,4670,100
|
|
20240717,130400,31914490,4675,4675,4675,4675,60
|
|
20240717,130300,31633990,4675,4660,4675,4660,826
|
|
20240717,130200,27776870,4655,4655,4655,4655,0
|
|
20240717,130100,27776870,4655,4655,4655,4655,2
|
|
20240717,130000,27767560,4655,4655,4655,4655,0
|
|
20240717,125900,27767560,4655,4655,4655,4655,8
|
|
20240717,125800,27730320,4660,4660,4660,4660,25
|
|
20240717,125700,27613820,4655,4655,4655,4655,0
|
|
20240717,125600,27613820,4655,4655,4655,4655,0
|
|
20240717,125500,27613820,4655,4655,4655,4655,0
|
|
20240717,125400,27613820,4655,4655,4655,4655,0
|
|
20240717,125300,27613820,4655,4655,4655,4655,0
|
|
20240717,125200,27613820,4655,4655,4655,4655,0
|
|
20240717,125100,27613820,4655,4655,4655,4655,0
|
|
20240717,125000,27613820,4655,4655,4655,4655,0
|
|
20240717,124900,27613820,4655,4655,4655,4655,0
|
|
20240717,124800,27613820,4655,4655,4655,4655,0
|
|
20240717,124700,27613820,4655,4655,4655,4655,0
|
|
20240717,124600,27613820,4655,4655,4655,4655,0
|
|
20240717,124500,27613820,4655,4660,4660,4655,3
|
|
20240717,124400,27599845,4655,4655,4655,4655,0
|
|
20240717,124300,27599845,4655,4655,4655,4655,0
|
|
20240717,124200,27599845,4655,4655,4655,4655,0
|
|
20240717,124100,27599845,4655,4655,4655,4655,0
|
|
20240717,124000,27599845,4655,4655,4655,4655,0
|
|
20240717,123900,27599845,4655,4655,4655,4655,0
|
|
20240717,123800,27599845,4655,4655,4655,4655,0
|
|
20240717,123700,27599845,4655,4655,4655,4655,0
|
|
20240717,123600,27599845,4655,4655,4655,4655,1
|
|
20240717,123500,27595190,4660,4660,4660,4660,0
|
|
20240717,123400,27595190,4660,4660,4660,4660,2
|
|
20240717,123300,27585870,4655,4655,4655,4655,0
|
|
20240717,123200,27585870,4655,4655,4655,4655,0
|
|
20240717,123100,27585870,4655,4655,4655,4655,0
|
|
20240717,123000,27585870,4655,4655,4655,4655,0
|
|
20240717,122900,27585870,4655,4655,4655,4655,0
|
|
20240717,122800,27585870,4655,4655,4655,4655,0
|
|
20240717,122700,27585870,4655,4655,4655,4655,0
|
|
20240717,122600,27585870,4655,4655,4655,4655,0
|
|
20240717,122500,27585870,4655,4655,4655,4655,1
|
|
20240717,122400,27581215,4655,4655,4655,4655,0
|
|
20240717,122300,27581215,4655,4655,4655,4655,0
|
|
20240717,122200,27581215,4655,4655,4655,4655,0
|
|
20240717,122100,27581215,4655,4655,4655,4655,0
|
|
20240717,122000,27581215,4655,4655,4655,4655,0
|
|
20240717,121900,27581215,4655,4655,4655,4655,0
|
|
20240717,121800,27581215,4655,4655,4655,4655,0
|
|
20240717,121700,27581215,4655,4655,4655,4655,0
|
|
20240717,121600,27581215,4655,4655,4655,4655,0
|
|
20240717,121500,27581215,4655,4655,4655,4655,0
|
|
20240717,121400,27581215,4655,4655,4655,4655,3
|
|
20240717,121300,27567250,4650,4650,4650,4650,0
|
|
20240717,121200,27567250,4650,4650,4650,4650,0
|
|
20240717,121100,27567250,4650,4650,4650,4650,0
|
|
20240717,121000,27567250,4650,4655,4660,4650,10
|
|
20240717,120900,27520685,4655,4655,4655,4655,0
|
|
20240717,120800,27520685,4655,4655,4655,4655,0
|
|
20240717,120700,27520685,4655,4655,4655,4655,0
|
|
20240717,120600,27520685,4655,4655,4655,4655,0
|
|
20240717,120500,27520685,4655,4655,4655,4655,0
|
|
20240717,120400,27520685,4655,4655,4655,4655,1
|
|
20240717,120300,27516030,4650,4650,4650,4650,0
|
|
20240717,120200,27516030,4650,4650,4650,4650,0
|
|
20240717,120100,27516030,4650,4650,4650,4650,0
|
|
20240717,120000,27516030,4650,4650,4650,4650,0
|
|
20240717,115900,27516030,4650,4650,4650,4650,1
|
|
20240717,115800,27511380,4650,4650,4650,4650,0
|
|
20240717,115700,27511380,4650,4650,4650,4650,0
|
|
20240717,115600,27511380,4650,4650,4650,4650,2
|
|
20240717,115500,27502080,4650,4650,4650,4650,1
|
|
20240717,115400,27497430,4650,4650,4650,4650,7
|
|
20240717,115300,27464880,4650,4650,4650,4650,0
|
|
20240717,115200,27464880,4650,4650,4650,4650,21
|
|
20240717,115100,27367230,4650,4650,4650,4650,0
|
|
20240717,115000,27367230,4650,4650,4650,4650,40
|
|
20240717,114900,27181230,4650,4650,4650,4650,29
|
|
20240717,114800,27046380,4650,4650,4650,4650,11
|
|
20240717,114700,26995230,4655,4655,4655,4655,0
|
|
20240717,114600,26995230,4655,4655,4655,4655,10
|
|
20240717,114500,26948680,4655,4655,4655,4655,25
|
|
20240717,114400,26832305,4655,4650,4655,4650,333
|
|
20240717,114300,25282385,4645,4645,4645,4645,21
|
|
20240717,114200,25184840,4650,4650,4650,4650,0
|
|
20240717,114100,25184840,4650,4650,4650,4650,0
|
|
20240717,114000,25184840,4650,4650,4650,4650,25
|
|
20240717,113900,25068590,4645,4645,4645,4645,0
|
|
20240717,113800,25068590,4645,4645,4645,4645,39
|
|
20240717,113700,24887435,4645,4645,4645,4645,0
|
|
20240717,113600,24887435,4645,4645,4645,4645,49
|
|
20240717,113500,24659830,4645,4645,4645,4645,10
|
|
20240717,113400,24613380,4645,4645,4645,4645,0
|
|
20240717,113300,24613380,4645,4645,4645,4645,39
|
|
20240717,113200,24432225,4645,4645,4645,4645,0
|
|
20240717,113100,24432225,4645,4645,4645,4645,39
|
|
20240717,113000,24251070,4645,4645,4645,4645,0
|
|
20240717,112900,24251070,4645,4645,4645,4645,39
|
|
20240717,112800,24069915,4645,4645,4645,4645,0
|
|
20240717,112700,24069915,4645,4645,4645,4645,0
|
|
20240717,112600,24069915,4645,4650,4650,4645,739
|
|
20240717,112500,20633760,4645,4645,4645,4645,0
|
|
20240717,112400,20633760,4645,4645,4645,4645,0
|
|
20240717,112300,20633760,4645,4645,4645,4645,0
|
|
20240717,112200,20633760,4645,4645,4645,4645,1
|
|
20240717,112100,20629115,4645,4645,4645,4645,0
|
|
20240717,112000,20629115,4645,4645,4645,4645,0
|
|
20240717,111900,20629115,4645,4645,4645,4645,1
|
|
20240717,111800,20624470,4650,4650,4650,4650,4
|
|
20240717,111700,20605870,4650,4650,4650,4650,0
|
|
20240717,111600,20605870,4650,4650,4650,4650,1
|
|
20240717,111500,20601220,4645,4645,4645,4645,1
|
|
20240717,111400,20596575,4645,4645,4645,4645,1
|
|
20240717,111300,20591930,4645,4645,4645,4645,0
|
|
20240717,111200,20591930,4645,4645,4645,4645,1
|
|
20240717,111100,20587285,4645,4645,4645,4645,0
|
|
20240717,111000,20587285,4645,4645,4645,4645,3
|
|
20240717,110900,20573350,4650,4650,4650,4650,0
|
|
20240717,110800,20573350,4650,4645,4650,4645,9
|
|
20240717,110700,20531520,4650,4650,4650,4650,0
|
|
20240717,110600,20531520,4650,4645,4650,4645,15
|
|
20240717,110500,20461830,4645,4645,4645,4645,0
|
|
20240717,110400,20461830,4645,4645,4645,4645,0
|
|
20240717,110300,20461830,4645,4645,4645,4645,50
|
|
20240717,110200,20229580,4640,4640,4640,4640,0
|
|
20240717,110100,20229580,4640,4640,4640,4640,36
|
|
20240717,110000,20062540,4645,4645,4645,4645,5
|
|
20240717,105900,20039315,4645,4645,4645,4645,17
|
|
20240717,105800,19960350,4645,4645,4645,4645,33
|
|
20240717,105700,19807065,4640,4640,4640,4640,0
|
|
20240717,105600,19807065,4640,4640,4640,4640,36
|
|
20240717,105500,19640025,4640,4640,4640,4640,1
|
|
20240717,105400,19635385,4640,4645,4645,4640,39
|
|
20240717,105300,19454410,4640,4640,4640,4640,0
|
|
20240717,105200,19454410,4640,4640,4640,4640,36
|
|
20240717,105100,19287370,4640,4640,4640,4640,0
|
|
20240717,105000,19287370,4640,4640,4640,4640,3
|
|
20240717,104900,19273450,4640,4640,4640,4640,36
|
|
20240717,104800,19106410,4645,4645,4645,4645,0
|
|
20240717,104700,19106410,4645,4645,4645,4645,1
|
|
20240717,104600,19101765,4640,4640,4640,4640,0
|
|
20240717,104500,19101765,4640,4640,4640,4640,36
|
|
20240717,104400,18934725,4645,4645,4650,4645,15
|
|
20240717,104300,18865045,4645,4645,4645,4645,36
|
|
20240717,104200,18697825,4650,4645,4650,4645,3
|
|
20240717,104100,18683885,4645,4645,4645,4645,0
|
|
20240717,104000,18683885,4645,4645,4645,4645,34
|
|
20240717,103900,18525955,4645,4645,4645,4645,0
|
|
20240717,103800,18525955,4645,4645,4645,4645,36
|
|
20240717,103700,18358735,4645,4645,4645,4645,0
|
|
20240717,103600,18358735,4645,4645,4645,4645,0
|
|
20240717,103500,18358735,4645,4645,4645,4645,36
|
|
20240717,103400,18191515,4645,4645,4645,4645,0
|
|
20240717,103300,18191515,4645,4645,4645,4645,36
|
|
20240717,103200,18024295,4645,4645,4645,4645,0
|
|
20240717,103100,18024295,4645,4650,4650,4645,49
|
|
20240717,103000,17796625,4650,4650,4650,4650,3
|
|
20240717,102900,17782675,4645,4645,4645,4645,0
|
|
20240717,102800,17782675,4645,4645,4645,4645,36
|
|
20240717,102700,17615455,4645,4645,4645,4645,0
|
|
20240717,102600,17615455,4645,4645,4645,4645,0
|
|
20240717,102500,17615455,4645,4645,4645,4645,84
|
|
20240717,102400,17225275,4650,4655,4655,4650,1034
|
|
20240717,102300,12417170,4655,4655,4655,4655,0
|
|
20240717,102200,12417170,4655,4655,4655,4655,5
|
|
20240717,102100,12393895,4655,4655,4655,4655,0
|
|
20240717,102000,12393895,4655,4655,4655,4655,2
|
|
20240717,101900,12384585,4650,4655,4655,4650,41
|
|
20240717,101800,12193910,4650,4655,4655,4650,102
|
|
20240717,101700,11719600,4650,4650,4650,4650,36
|
|
20240717,101600,11552200,4655,4655,4655,4655,10
|
|
20240717,101500,11505650,4655,4650,4655,4650,37
|
|
20240717,101400,11333595,4650,4650,4650,4650,0
|
|
20240717,101300,11333595,4650,4650,4650,4650,0
|
|
20240717,101200,11333595,4650,4650,4650,4650,76
|
|
20240717,101100,10980195,4650,4650,4650,4650,0
|
|
20240717,101000,10980195,4650,4650,4650,4650,36
|
|
20240717,100900,10812795,4655,4655,4655,4655,2
|
|
20240717,100800,10803485,4650,4650,4650,4650,36
|
|
20240717,100700,10636085,4655,4655,4655,4655,0
|
|
20240717,100600,10636085,4655,4655,4655,4655,2
|
|
20240717,100500,10626775,4650,4655,4655,4650,1038
|
|
20240717,100400,5800065,4655,4655,4655,4655,0
|
|
20240717,100300,5800065,4655,4650,4655,4650,4
|
|
20240717,100200,5781460,4655,4655,4655,4655,3
|
|
20240717,100100,5767495,4650,4650,4650,4650,9
|
|
20240717,100000,5725645,4655,4655,4655,4655,1
|
|
20240717,095900,5720990,4650,4650,4650,4650,28
|
|
20240717,095800,5590790,4655,4655,4655,4655,4
|
|
20240717,095700,5572170,4660,4660,4660,4660,0
|
|
20240717,095600,5572170,4660,4655,4660,4645,203
|
|
20240717,095500,4628860,4655,4655,4655,4655,0
|
|
20240717,095400,4628860,4655,4660,4660,4655,6
|
|
20240717,095300,4600920,4660,4660,4660,4660,0
|
|
20240717,095200,4600920,4660,4660,4660,4660,3
|
|
20240717,095100,4586940,4655,4655,4655,4655,9
|
|
20240717,095000,4545045,4655,4655,4655,4655,27
|
|
20240717,094900,4419360,4655,4655,4655,4655,2
|
|
20240717,094800,4410050,4660,4660,4660,4660,3
|
|
20240717,094700,4396070,4660,4660,4660,4660,2
|
|
20240717,094600,4386750,4660,4660,4660,4660,1
|
|
20240717,094500,4382090,4655,4655,4655,4655,0
|
|
20240717,094400,4382090,4655,4655,4655,4655,0
|
|
20240717,094300,4382090,4655,4655,4655,4655,0
|
|
20240717,094200,4382090,4655,4660,4660,4655,3
|
|
20240717,094100,4368115,4655,4655,4655,4655,0
|
|
20240717,094000,4368115,4655,4655,4655,4655,0
|
|
20240717,093900,4368115,4655,4655,4655,4655,0
|
|
20240717,093800,4368115,4655,4655,4655,4655,0
|
|
20240717,093700,4368115,4655,4655,4655,4655,0
|
|
20240717,093600,4368115,4655,4655,4655,4655,0
|
|
20240717,093500,4368115,4655,4655,4655,4655,0
|
|
20240717,093400,4368115,4655,4655,4655,4655,0
|
|
20240717,093300,4368115,4655,4655,4655,4655,2
|
|
20240717,093200,4358805,4660,4660,4660,4660,0
|
|
20240717,093100,4358805,4660,4660,4660,4660,6
|
|
20240717,093000,4330845,4665,4665,4665,4665,2
|
|
20240717,092900,4321515,4675,4675,4675,4675,0
|
|
20240717,092800,4321515,4675,4675,4675,4675,0
|
|
20240717,092700,4321515,4675,4675,4675,4675,0
|
|
20240717,092600,4321515,4675,4675,4675,4675,0
|
|
20240717,092500,4321515,4675,4660,4675,4660,160
|
|
20240717,092400,3574070,4655,4655,4655,4655,63
|
|
20240717,092300,3280805,4655,4655,4655,4655,0
|
|
20240717,092200,3280805,4655,4655,4655,4655,0
|
|
20240717,092100,3280805,4655,4655,4655,4655,43
|
|
20240717,092000,3080640,4655,4655,4655,4655,0
|
|
20240717,091900,3080640,4655,4655,4655,4655,33
|
|
20240717,091800,2927025,4660,4660,4660,4660,10
|
|
20240717,091700,2880425,4655,4670,4670,4655,67
|
|
20240717,091600,2567800,4675,4675,4675,4675,50
|
|
20240717,091500,2334050,4670,4670,4670,4670,0
|
|
20240717,091400,2334050,4670,4670,4670,4670,73
|
|
20240717,091300,1993140,4670,4670,4670,4670,1
|
|
20240717,091200,1988470,4670,4670,4670,4670,0
|
|
20240717,091100,1988470,4670,4670,4670,4670,0
|
|
20240717,091000,1988470,4670,4670,4670,4670,0
|
|
20240717,090900,1988470,4670,4670,4670,4670,1
|
|
20240717,090800,1983800,4650,4650,4650,4650,0
|
|
20240717,090700,1983800,4650,4650,4650,4650,18
|
|
20240717,090600,1900100,4650,4650,4650,4650,0
|
|
20240717,090500,1900100,4650,4650,4650,4650,0
|
|
20240717,090400,1900100,4650,4635,4650,4635,22
|
|
20240717,090300,1797980,4630,4630,4630,4630,0
|
|
20240717,090200,1797980,4630,4630,4630,4630,0
|
|
20240717,090100,1797980,4630,4645,4645,4630,316
|
|
20240717,090000,334800,4650,4650,4650,4650,72
|