683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,202000,343438485,3060,3060,3060,3060,6081
|
|
20240717,201900,343438485,3060,3060,3060,3060,0
|
|
20240717,201800,343438485,3060,3060,3060,3060,0
|
|
20240717,201700,343438485,3060,3060,3060,3060,0
|
|
20240717,201600,343438485,3060,3060,3060,3060,0
|
|
20240717,201500,343438485,3060,3060,3060,3060,0
|
|
20240717,201400,343438485,3060,3060,3060,3060,0
|
|
20240717,201300,343438485,3060,3060,3060,3060,0
|
|
20240717,201200,343438485,3060,3060,3060,3060,0
|
|
20240717,201100,343438485,3060,3060,3060,3060,0
|
|
20240717,201000,343438485,3060,3060,3060,3060,0
|
|
20240717,200900,343438485,3060,3060,3060,3060,0
|
|
20240717,200800,343438485,3060,3060,3060,3060,0
|
|
20240717,200700,343438485,3060,3060,3060,3060,0
|
|
20240717,200600,343438485,3060,3060,3060,3060,0
|
|
20240717,200500,343438485,3060,3060,3060,3060,0
|
|
20240717,200400,343438485,3060,3060,3060,3060,0
|
|
20240717,200300,343438485,3060,3060,3060,3060,0
|
|
20240717,200200,343438485,3060,3060,3060,3060,0
|
|
20240717,200100,343438485,3060,3060,3060,3060,0
|
|
20240717,200000,343438485,3060,3060,3060,3060,0
|
|
20240717,195900,343438485,3060,3060,3060,3060,0
|
|
20240717,195800,343438485,3060,3060,3060,3060,0
|
|
20240717,195700,343438485,3060,3060,3060,3060,0
|
|
20240717,195600,343438485,3060,3060,3060,3060,0
|
|
20240717,195500,343438485,3060,3060,3060,3060,0
|
|
20240717,195400,343438485,3060,3060,3060,3060,0
|
|
20240717,195300,343438485,3060,3060,3060,3060,0
|
|
20240717,195200,343438485,3060,3060,3060,3060,0
|
|
20240717,195100,343438485,3060,3060,3060,3060,0
|
|
20240717,195000,343438485,3060,3060,3060,3060,6081
|
|
20240717,194900,343438485,3060,3060,3060,3060,0
|
|
20240717,194800,343438485,3060,3060,3060,3060,0
|
|
20240717,194700,343438485,3060,3060,3060,3060,0
|
|
20240717,194600,343438485,3060,3060,3060,3060,0
|
|
20240717,194500,343438485,3060,3060,3060,3060,0
|
|
20240717,194400,343438485,3060,3060,3060,3060,0
|
|
20240717,194300,343438485,3060,3060,3060,3060,0
|
|
20240717,194200,343438485,3060,3060,3060,3060,0
|
|
20240717,194100,343438485,3060,3060,3060,3060,0
|
|
20240717,194000,343438485,3060,3060,3060,3060,0
|
|
20240717,193900,343438485,3060,3060,3060,3060,0
|
|
20240717,193800,343438485,3060,3060,3060,3060,0
|
|
20240717,193700,343438485,3060,3060,3060,3060,0
|
|
20240717,193600,343438485,3060,3060,3060,3060,0
|
|
20240717,193500,343438485,3060,3060,3060,3060,0
|
|
20240717,193400,343438485,3060,3060,3060,3060,0
|
|
20240717,193300,343438485,3060,3060,3060,3060,0
|
|
20240717,193200,343438485,3060,3060,3060,3060,0
|
|
20240717,193100,343438485,3060,3060,3060,3060,0
|
|
20240717,193000,343438485,3060,3060,3060,3060,0
|
|
20240717,192900,343438485,3060,3060,3060,3060,0
|
|
20240717,192800,343438485,3060,3060,3060,3060,0
|
|
20240717,192700,343438485,3060,3060,3060,3060,0
|
|
20240717,192600,343438485,3060,3060,3060,3060,0
|
|
20240717,192500,343438485,3060,3060,3060,3060,0
|
|
20240717,192400,343438485,3060,3060,3060,3060,0
|
|
20240717,192300,343438485,3060,3060,3060,3060,0
|
|
20240717,192200,343438485,3060,3060,3060,3060,0
|
|
20240717,192100,343438485,3060,3060,3060,3060,0
|
|
20240717,192000,343438485,3060,3060,3060,3060,6081
|
|
20240717,191900,343438485,3060,3060,3060,3060,0
|
|
20240717,191800,343438485,3060,3060,3060,3060,0
|
|
20240717,191700,343438485,3060,3060,3060,3060,0
|
|
20240717,191600,343438485,3060,3060,3060,3060,0
|
|
20240717,191500,343438485,3060,3060,3060,3060,0
|
|
20240717,191400,343438485,3060,3060,3060,3060,0
|
|
20240717,191300,343438485,3060,3060,3060,3060,0
|
|
20240717,191200,343438485,3060,3060,3060,3060,0
|
|
20240717,191100,343438485,3060,3060,3060,3060,0
|
|
20240717,191000,343438485,3060,3060,3060,3060,0
|
|
20240717,190900,343438485,3060,3060,3060,3060,0
|
|
20240717,190800,343438485,3060,3060,3060,3060,0
|
|
20240717,190700,343438485,3060,3060,3060,3060,0
|
|
20240717,190600,343438485,3060,3060,3060,3060,0
|
|
20240717,190500,343438485,3060,3060,3060,3060,0
|
|
20240717,190400,343438485,3060,3060,3060,3060,0
|
|
20240717,190300,343438485,3060,3060,3060,3060,0
|
|
20240717,190200,343438485,3060,3060,3060,3060,0
|
|
20240717,190100,343438485,3060,3060,3060,3060,0
|
|
20240717,190000,343438485,3060,3060,3060,3060,0
|
|
20240717,185900,343438485,3060,3060,3060,3060,0
|
|
20240717,185800,343438485,3060,3060,3060,3060,0
|
|
20240717,185700,343438485,3060,3060,3060,3060,0
|
|
20240717,185600,343438485,3060,3060,3060,3060,0
|
|
20240717,185500,343438485,3060,3060,3060,3060,0
|
|
20240717,185400,343438485,3060,3060,3060,3060,0
|
|
20240717,185300,343438485,3060,3060,3060,3060,0
|
|
20240717,185200,343438485,3060,3060,3060,3060,0
|
|
20240717,185100,343438485,3060,3060,3060,3060,0
|
|
20240717,185000,343438485,3060,3060,3060,3060,6081
|
|
20240717,184900,343438485,3060,3060,3060,3060,0
|
|
20240717,184800,343438485,3060,3060,3060,3060,0
|
|
20240717,184700,343438485,3060,3060,3060,3060,0
|
|
20240717,184600,343438485,3060,3060,3060,3060,0
|
|
20240717,184500,343438485,3060,3060,3060,3060,0
|
|
20240717,184400,343438485,3060,3060,3060,3060,0
|
|
20240717,184300,343438485,3060,3060,3060,3060,0
|
|
20240717,184200,343438485,3060,3060,3060,3060,0
|
|
20240717,184100,343438485,3060,3060,3060,3060,0
|
|
20240717,184000,343438485,3060,3060,3060,3060,0
|
|
20240717,183900,343438485,3060,3060,3060,3060,0
|
|
20240717,183800,343438485,3060,3060,3060,3060,0
|
|
20240717,183700,343438485,3060,3060,3060,3060,0
|
|
20240717,183600,343438485,3060,3060,3060,3060,0
|
|
20240717,183500,343438485,3060,3060,3060,3060,0
|
|
20240717,183400,343438485,3060,3060,3060,3060,0
|
|
20240717,183300,343438485,3060,3060,3060,3060,0
|
|
20240717,183200,343438485,3060,3060,3060,3060,0
|
|
20240717,183100,343438485,3060,3060,3060,3060,0
|
|
20240717,183000,343438485,3060,3060,3060,3060,0
|
|
20240717,182900,343438485,3060,3060,3060,3060,0
|
|
20240717,182800,343438485,3060,3060,3060,3060,0
|
|
20240717,182700,343438485,3060,3060,3060,3060,0
|
|
20240717,182600,343438485,3060,3060,3060,3060,0
|
|
20240717,182500,343438485,3060,3060,3060,3060,0
|
|
20240717,182400,343438485,3060,3060,3060,3060,0
|
|
20240717,182300,343438485,3060,3060,3060,3060,0
|
|
20240717,182200,343438485,3060,3060,3060,3060,0
|
|
20240717,182100,343438485,3060,3060,3060,3060,0
|
|
20240717,182000,343438485,3060,3060,3060,3060,6081
|
|
20240717,181900,343438485,3060,3060,3060,3060,0
|
|
20240717,181800,343438485,3060,3060,3060,3060,0
|
|
20240717,181700,343438485,3060,3060,3060,3060,0
|
|
20240717,181600,343438485,3060,3060,3060,3060,0
|
|
20240717,181500,343438485,3060,3060,3060,3060,0
|
|
20240717,181400,343438485,3060,3060,3060,3060,0
|
|
20240717,181300,343438485,3060,3060,3060,3060,0
|
|
20240717,181200,343438485,3060,3060,3060,3060,0
|
|
20240717,181100,343438485,3060,3060,3060,3060,0
|
|
20240717,181000,343438485,3060,3060,3060,3060,0
|
|
20240717,180900,343438485,3060,3060,3060,3060,0
|
|
20240717,180800,343438485,3060,3060,3060,3060,0
|
|
20240717,180700,343438485,3060,3060,3060,3060,0
|
|
20240717,180600,343438485,3060,3060,3060,3060,0
|
|
20240717,180500,343438485,3060,3060,3060,3060,0
|
|
20240717,180400,343438485,3060,3060,3060,3060,0
|
|
20240717,180300,343438485,3060,3060,3060,3060,0
|
|
20240717,180200,343438485,3060,3060,3060,3060,0
|
|
20240717,180100,343438485,3060,3060,3060,3060,0
|
|
20240717,180000,343438485,3060,3060,3060,3060,0
|
|
20240717,175900,343438485,3060,3060,3060,3060,0
|
|
20240717,175800,343438485,3060,3060,3060,3060,0
|
|
20240717,175700,343438485,3060,3060,3060,3060,0
|
|
20240717,175600,343438485,3060,3060,3060,3060,0
|
|
20240717,175500,343438485,3060,3060,3060,3060,0
|
|
20240717,175400,343438485,3060,3060,3060,3060,0
|
|
20240717,175300,343438485,3060,3060,3060,3060,0
|
|
20240717,175200,343438485,3060,3060,3060,3060,0
|
|
20240717,175100,343438485,3060,3060,3060,3060,0
|
|
20240717,175000,343438485,3060,3060,3060,3060,6081
|
|
20240717,174900,343438485,3060,3060,3060,3060,0
|
|
20240717,174800,343438485,3060,3060,3060,3060,0
|
|
20240717,174700,343438485,3060,3060,3060,3060,0
|
|
20240717,174600,343438485,3060,3060,3060,3060,0
|
|
20240717,174500,343438485,3060,3060,3060,3060,0
|
|
20240717,174400,343438485,3060,3060,3060,3060,0
|
|
20240717,174300,343438485,3060,3060,3060,3060,0
|
|
20240717,174200,343438485,3060,3060,3060,3060,0
|
|
20240717,174100,343438485,3060,3060,3060,3060,0
|
|
20240717,174000,343438485,3060,3060,3060,3060,0
|
|
20240717,173900,343438485,3060,3060,3060,3060,0
|
|
20240717,173800,343438485,3060,3060,3060,3060,0
|
|
20240717,173700,343438485,3060,3060,3060,3060,0
|
|
20240717,173600,343438485,3060,3060,3060,3060,0
|
|
20240717,173500,343438485,3060,3060,3060,3060,0
|
|
20240717,173400,343438485,3060,3060,3060,3060,0
|
|
20240717,173300,343438485,3060,3060,3060,3060,0
|
|
20240717,173200,343438485,3060,3060,3060,3060,0
|
|
20240717,173100,343438485,3060,3060,3060,3060,0
|
|
20240717,173000,343438485,3060,3060,3060,3060,0
|
|
20240717,172900,343438485,3060,3060,3060,3060,0
|
|
20240717,172800,343438485,3060,3060,3060,3060,0
|
|
20240717,172700,343438485,3060,3060,3060,3060,0
|
|
20240717,172600,343438485,3060,3060,3060,3060,0
|
|
20240717,172500,343438485,3060,3060,3060,3060,0
|
|
20240717,172400,343438485,3060,3060,3060,3060,0
|
|
20240717,172300,343438485,3060,3060,3060,3060,0
|
|
20240717,172200,343438485,3060,3060,3060,3060,0
|
|
20240717,172100,343438485,3060,3060,3060,3060,0
|
|
20240717,172000,343438485,3060,3060,3060,3060,6081
|
|
20240717,171900,343438485,3060,3060,3060,3060,0
|
|
20240717,171800,343438485,3060,3060,3060,3060,0
|
|
20240717,171700,343438485,3060,3060,3060,3060,0
|
|
20240717,171600,343438485,3060,3060,3060,3060,0
|
|
20240717,171500,343438485,3060,3060,3060,3060,0
|
|
20240717,171400,343438485,3060,3060,3060,3060,0
|
|
20240717,171300,343438485,3060,3060,3060,3060,0
|
|
20240717,171200,343438485,3060,3060,3060,3060,0
|
|
20240717,171100,343438485,3060,3060,3060,3060,0
|
|
20240717,171000,343438485,3060,3060,3060,3060,0
|
|
20240717,170900,343438485,3060,3060,3060,3060,0
|
|
20240717,170800,343438485,3060,3060,3060,3060,0
|
|
20240717,170700,343438485,3060,3060,3060,3060,0
|
|
20240717,170600,343438485,3060,3060,3060,3060,0
|
|
20240717,170500,343438485,3060,3060,3060,3060,0
|
|
20240717,170400,343438485,3060,3060,3060,3060,0
|
|
20240717,170300,343438485,3060,3060,3060,3060,0
|
|
20240717,170200,343438485,3060,3060,3060,3060,0
|
|
20240717,170100,343438485,3060,3060,3060,3060,0
|
|
20240717,170000,343438485,3060,3060,3060,3060,0
|
|
20240717,165900,343438485,3060,3060,3060,3060,0
|
|
20240717,165800,343438485,3060,3060,3060,3060,0
|
|
20240717,165700,343438485,3060,3060,3060,3060,0
|
|
20240717,165600,343438485,3060,3060,3060,3060,0
|
|
20240717,165500,343438485,3060,3060,3060,3060,0
|
|
20240717,165400,343438485,3060,3060,3060,3060,0
|
|
20240717,165300,343438485,3060,3060,3060,3060,0
|
|
20240717,165200,343438485,3060,3060,3060,3060,0
|
|
20240717,165100,343438485,3060,3060,3060,3060,0
|
|
20240717,165000,343438485,3060,3060,3060,3060,6081
|
|
20240717,164900,343438485,3060,3060,3060,3060,0
|
|
20240717,164800,343438485,3060,3060,3060,3060,0
|
|
20240717,164700,343438485,3060,3060,3060,3060,0
|
|
20240717,164600,343438485,3060,3060,3060,3060,0
|
|
20240717,164500,343438485,3060,3060,3060,3060,0
|
|
20240717,164400,343438485,3060,3060,3060,3060,0
|
|
20240717,164300,343438485,3060,3060,3060,3060,0
|
|
20240717,164200,343438485,3060,3060,3060,3060,0
|
|
20240717,164100,343438485,3060,3060,3060,3060,0
|
|
20240717,164000,343438485,3060,3060,3060,3060,0
|
|
20240717,163900,343438485,3060,3060,3060,3060,0
|
|
20240717,163800,343438485,3060,3060,3060,3060,0
|
|
20240717,163700,343438485,3060,3060,3060,3060,0
|
|
20240717,163600,343438485,3060,3060,3060,3060,0
|
|
20240717,163500,343438485,3060,3060,3060,3060,0
|
|
20240717,163400,343438485,3060,3060,3060,3060,0
|
|
20240717,163300,343438485,3060,3060,3060,3060,0
|
|
20240717,163200,343438485,3060,3060,3060,3060,0
|
|
20240717,163100,343438485,3060,3060,3060,3060,0
|
|
20240717,163000,343438485,3060,3060,3060,3060,0
|
|
20240717,162900,343438485,3060,3060,3060,3060,0
|
|
20240717,162800,343438485,3060,3060,3060,3060,0
|
|
20240717,162700,343438485,3060,3060,3060,3060,0
|
|
20240717,162600,343438485,3060,3060,3060,3060,0
|
|
20240717,162500,343438485,3060,3060,3060,3060,0
|
|
20240717,162400,343438485,3060,3060,3060,3060,0
|
|
20240717,162300,343438485,3060,3060,3060,3060,0
|
|
20240717,162200,343438485,3060,3060,3060,3060,0
|
|
20240717,162100,343438485,3060,3060,3060,3060,0
|
|
20240717,162000,343438485,3060,3060,3060,3060,6081
|
|
20240717,161900,343438485,3060,3060,3060,3060,0
|
|
20240717,161800,343438485,3060,3060,3060,3060,0
|
|
20240717,161700,343438485,3060,3060,3060,3060,0
|
|
20240717,161600,343438485,3060,3060,3060,3060,0
|
|
20240717,161500,343438485,3060,3060,3060,3060,0
|
|
20240717,161400,343438485,3060,3060,3060,3060,0
|
|
20240717,161300,343438485,3060,3060,3060,3060,0
|
|
20240717,161200,343438485,3060,3060,3060,3060,0
|
|
20240717,161100,343438485,3060,3060,3060,3060,0
|
|
20240717,161000,343438485,3060,3060,3060,3060,0
|
|
20240717,160900,343438485,3060,3060,3060,3060,0
|
|
20240717,160800,343438485,3060,3060,3060,3060,0
|
|
20240717,160700,343438485,3060,3060,3060,3060,0
|
|
20240717,160600,343438485,3060,3060,3060,3060,0
|
|
20240717,160500,343438485,3060,3060,3060,3060,0
|
|
20240717,160400,343438485,3060,3060,3060,3060,0
|
|
20240717,160300,343438485,3060,3060,3060,3060,0
|
|
20240717,160200,343438485,3060,3060,3060,3060,0
|
|
20240717,160100,343438485,3060,3060,3060,3060,0
|
|
20240717,160000,343438485,3060,3060,3060,3060,0
|
|
20240717,155900,343438485,3060,3060,3060,3060,0
|
|
20240717,155800,343438485,3060,3060,3060,3060,0
|
|
20240717,155700,343438485,3060,3060,3060,3060,0
|
|
20240717,155600,343438485,3060,3060,3060,3060,0
|
|
20240717,155500,343438485,3060,3060,3060,3060,0
|
|
20240717,155400,343438485,3060,3060,3060,3060,0
|
|
20240717,155300,343438485,3060,3060,3060,3060,0
|
|
20240717,155200,343438485,3060,3060,3060,3060,0
|
|
20240717,155100,343438485,3060,3060,3060,3060,0
|
|
20240717,155000,343438485,3060,3060,3060,3060,6081
|
|
20240717,154900,343438485,3060,3060,3060,3060,0
|
|
20240717,154800,343438485,3060,3060,3060,3060,0
|
|
20240717,154700,343438485,3060,3060,3060,3060,0
|
|
20240717,154600,343438485,3060,3060,3060,3060,0
|
|
20240717,154500,343438485,3060,3060,3060,3060,0
|
|
20240717,154400,343438485,3060,3060,3060,3060,0
|
|
20240717,154300,343438485,3060,3060,3060,3060,0
|
|
20240717,154200,343438485,3060,3060,3060,3060,0
|
|
20240717,154100,343438485,3060,3060,3060,3060,0
|
|
20240717,154000,343438485,3060,3060,3060,3060,0
|
|
20240717,153900,343438485,3060,3060,3060,3060,0
|
|
20240717,153800,343438485,3060,3060,3060,3060,0
|
|
20240717,153700,343438485,3060,3060,3060,3060,0
|
|
20240717,153600,343438485,3060,3060,3060,3060,0
|
|
20240717,153500,343438485,3060,3060,3060,3060,0
|
|
20240717,153400,343438485,3060,3060,3060,3060,0
|
|
20240717,153300,343438485,3060,3060,3060,3060,0
|
|
20240717,153200,343438485,3060,3060,3060,3060,0
|
|
20240717,153100,343438485,3060,3060,3060,3060,0
|
|
20240717,153000,343438485,3060,3060,3060,3060,6081
|
|
20240717,152900,324830625,3060,3060,3060,3060,0
|
|
20240717,152800,324830625,3060,3060,3060,3060,0
|
|
20240717,152700,324830625,3060,3060,3060,3060,0
|
|
20240717,152600,324830625,3060,3060,3060,3060,0
|
|
20240717,152500,324830625,3060,3060,3060,3060,0
|
|
20240717,152400,324830625,3060,3060,3060,3060,0
|
|
20240717,152300,324830625,3060,3060,3060,3060,0
|
|
20240717,152200,324830625,3060,3060,3060,3060,0
|
|
20240717,152100,324830625,3060,3060,3060,3060,0
|
|
20240717,152000,324830625,3060,3060,3060,3060,0
|
|
20240717,151900,324830625,3060,3060,3060,3055,476
|
|
20240717,151800,323374775,3060,3060,3060,3060,0
|
|
20240717,151700,323374775,3060,3060,3060,3060,145
|
|
20240717,151600,322931075,3055,3055,3055,3055,1000
|
|
20240717,151500,319876075,3060,3060,3060,3055,296
|
|
20240717,151400,318970665,3060,3055,3060,3055,149
|
|
20240717,151300,318514750,3060,3060,3060,3060,144
|
|
20240717,151200,318074110,3055,3060,3060,3055,245
|
|
20240717,151100,317324415,3060,3060,3060,3060,194
|
|
20240717,151000,316730775,3060,3060,3060,3055,400
|
|
20240717,150900,315507550,3055,3055,3055,3055,30
|
|
20240717,150800,315415900,3060,3060,3060,3055,929
|
|
20240717,150700,312573335,3060,3060,3060,3060,144
|
|
20240717,150600,312132695,3060,3060,3060,3060,154
|
|
20240717,150500,311661455,3060,3055,3060,3055,156
|
|
20240717,150400,311184155,3060,3060,3060,3060,145
|
|
20240717,150300,310740455,3055,3060,3060,3055,145
|
|
20240717,150200,310296760,3060,3060,3060,3060,0
|
|
20240717,150100,310296760,3060,3060,3060,3060,277
|
|
20240717,150000,309449140,3060,3060,3060,3055,194
|
|
20240717,145900,308855550,3055,3060,3060,3055,159
|
|
20240717,145800,308369060,3055,3060,3060,3055,4
|
|
20240717,145700,308356825,3060,3055,3060,3055,1407
|
|
20240717,145600,304058430,3055,3050,3055,3050,2
|
|
20240717,145500,304052325,3055,3055,3055,3055,144
|
|
20240717,145400,303612405,3055,3050,3055,3050,244
|
|
20240717,145300,302867485,3055,3055,3055,3055,164
|
|
20240717,145200,302366465,3055,3055,3055,3055,144
|
|
20240717,145100,301926545,3055,3055,3055,3055,144
|
|
20240717,145000,301486625,3055,3055,3055,3055,144
|
|
20240717,144900,301046705,3055,3055,3055,3055,0
|
|
20240717,144800,301046705,3055,3055,3055,3055,144
|
|
20240717,144700,300606785,3055,3055,3055,3055,154
|
|
20240717,144600,300136315,3055,3055,3055,3055,144
|
|
20240717,144500,299696395,3055,3055,3055,3055,146
|
|
20240717,144400,299250365,3055,3055,3055,3055,144
|
|
20240717,144300,298810445,3055,3055,3055,3055,144
|
|
20240717,144200,298370525,3055,3055,3055,3055,65
|
|
20240717,144100,298171950,3055,3055,3055,3050,805
|
|
20240717,144000,295712700,3055,3055,3055,3055,146
|
|
20240717,143900,295266670,3055,3055,3055,3055,144
|
|
20240717,143800,294826750,3055,3050,3055,3050,145
|
|
20240717,143700,294383780,3055,3055,3055,3055,226
|
|
20240717,143600,293693350,3055,3055,3055,3055,144
|
|
20240717,143500,293253430,3055,3055,3055,3055,0
|
|
20240717,143400,293253430,3055,3055,3055,3055,144
|
|
20240717,143300,292813510,3055,3055,3055,3055,144
|
|
20240717,143200,292373590,3055,3055,3055,3055,144
|
|
20240717,143100,291933670,3055,3055,3055,3055,144
|
|
20240717,143000,291493750,3050,3055,3055,3050,1147
|
|
20240717,142900,287994665,3050,3055,3055,3050,244
|
|
20240717,142800,287249745,3055,3055,3055,3055,39
|
|
20240717,142700,287130600,3055,3055,3055,3055,144
|
|
20240717,142600,286690680,3055,3055,3055,3055,144
|
|
20240717,142500,286250760,3055,3055,3055,3055,154
|
|
20240717,142400,285780290,3055,3055,3055,3055,144
|
|
20240717,142300,285340370,3055,3055,3055,3055,145
|
|
20240717,142200,284897395,3055,3055,3055,3055,144
|
|
20240717,142100,284457475,3055,3055,3055,3055,60
|
|
20240717,142000,284274175,3055,3055,3055,3055,144
|
|
20240717,141900,283834255,3055,3055,3055,3055,445
|
|
20240717,141800,282474780,3055,3055,3055,3055,145
|
|
20240717,141700,282031805,3055,3055,3055,3055,145
|
|
20240717,141600,281588830,3050,3055,3055,3050,178
|
|
20240717,141500,281045190,3055,3055,3055,3055,545
|
|
20240717,141400,279380215,3055,3055,3055,3055,5
|
|
20240717,141300,279364940,3055,3055,3055,3055,145
|
|
20240717,141200,278921965,3055,3050,3055,3050,474
|
|
20240717,141100,277475540,3055,3050,3055,3050,492
|
|
20240717,141000,275974125,3055,3055,3055,3055,474
|
|
20240717,140900,274526055,3055,3055,3055,3055,146
|
|
20240717,140800,274080025,3055,3055,3055,3055,145
|
|
20240717,140700,273637050,3050,3050,3050,3050,0
|
|
20240717,140600,273637050,3050,3045,3050,3045,2168
|
|
20240717,140500,267024700,3050,3050,3050,3050,486
|
|
20240717,140400,265542400,3055,3050,3055,3050,165
|
|
20240717,140300,265038425,3055,3055,3055,3055,145
|
|
20240717,140200,264595450,3050,3055,3055,3050,3094
|
|
20240717,140100,255158025,3055,3055,3055,3055,145
|
|
20240717,140000,254715050,3055,3055,3055,3055,100
|
|
20240717,135900,254409550,3055,3055,3055,3055,147
|
|
20240717,135800,253960465,3055,3055,3055,3055,155
|
|
20240717,135700,253486940,3055,3055,3055,3055,246
|
|
20240717,135600,252735410,3055,3055,3055,3055,145
|
|
20240717,135500,252292435,3050,3055,3055,3050,157
|
|
20240717,135400,251812855,3055,3055,3055,3055,7145
|
|
20240717,135300,229984880,3055,3055,3055,3055,100
|
|
20240717,135200,229679380,3055,3055,3055,3055,145
|
|
20240717,135100,229236405,3055,3055,3055,3055,145
|
|
20240717,135000,228793430,3055,3055,3055,3055,265
|
|
20240717,134900,227983855,3055,3055,3055,3055,146
|
|
20240717,134800,227537825,3055,3055,3055,3055,186
|
|
20240717,134700,226969595,3055,3055,3055,3055,146
|
|
20240717,134600,226523565,3055,3055,3055,3055,0
|
|
20240717,134500,226523565,3055,3055,3055,3055,145
|
|
20240717,134400,226080590,3055,3055,3055,3055,147
|
|
20240717,134300,225631505,3055,3055,3055,3055,145
|
|
20240717,134200,225188530,3055,3055,3055,3055,150
|
|
20240717,134100,224730280,3055,3055,3055,3050,163
|
|
20240717,134000,224232330,3050,3055,3055,3050,188
|
|
20240717,133900,223658205,3055,3055,3055,3055,100
|
|
20240717,133800,223352705,3055,3055,3055,3055,145
|
|
20240717,133700,222909730,3055,3050,3055,3050,246
|
|
20240717,133600,222158205,3055,3055,3055,3055,147
|
|
20240717,133500,221709120,3055,3055,3055,3055,150
|
|
20240717,133400,221250870,3055,3055,3055,3055,145
|
|
20240717,133300,220807895,3055,3055,3055,3055,145
|
|
20240717,133200,220364920,3055,3055,3055,3055,43
|
|
20240717,133100,220233555,3055,3055,3055,3055,145
|
|
20240717,133000,219790580,3055,3055,3055,3055,145
|
|
20240717,132900,219347605,3055,3050,3055,3050,216
|
|
20240717,132800,218688075,3055,3050,3055,3050,147
|
|
20240717,132700,218239000,3050,3055,3055,3050,345
|
|
20240717,132600,217186025,3050,3050,3050,3050,78
|
|
20240717,132500,216948125,3055,3055,3055,3055,145
|
|
20240717,132400,216505150,3055,3055,3055,3055,145
|
|
20240717,132300,216062175,3055,3055,3055,3055,145
|
|
20240717,132200,215619200,3055,3055,3055,3055,146
|
|
20240717,132100,215173170,3055,3055,3055,3055,145
|
|
20240717,132000,214730195,3055,3055,3055,3055,245
|
|
20240717,131900,213981720,3055,3055,3055,3055,0
|
|
20240717,131800,213981720,3055,3055,3055,3055,145
|
|
20240717,131700,213538745,3055,3055,3055,3055,187
|
|
20240717,131600,212967460,3055,3055,3055,3055,145
|
|
20240717,131500,212524485,3055,3055,3055,3055,146
|
|
20240717,131400,212078455,3050,3055,3055,3050,146
|
|
20240717,131300,211632430,3055,3055,3055,3055,255
|
|
20240717,131200,210853405,3050,3055,3055,3050,101
|
|
20240717,131100,210545345,3055,3055,3055,3055,145
|
|
20240717,131000,210102370,3055,3055,3055,3055,146
|
|
20240717,130900,209656340,3055,3055,3055,3055,145
|
|
20240717,130800,209213365,3055,3055,3055,3055,145
|
|
20240717,130700,208770390,3055,3055,3055,3055,145
|
|
20240717,130600,208327415,3055,3055,3055,3055,153
|
|
20240717,130500,207860000,3050,3050,3050,3050,595
|
|
20240717,130400,206045250,3055,3055,3055,3055,145
|
|
20240717,130300,205602275,3055,3050,3055,3050,150
|
|
20240717,130200,205144050,3055,3055,3055,3055,151
|
|
20240717,130100,204682745,3055,3055,3055,3055,145
|
|
20240717,130000,204239770,3055,3055,3055,3055,147
|
|
20240717,125900,203790685,3050,3055,3055,3050,252
|
|
20240717,125800,203021360,3055,3055,3055,3055,0
|
|
20240717,125700,203021360,3055,3050,3055,3050,146
|
|
20240717,125600,202575335,3055,3055,3055,3055,145
|
|
20240717,125500,202132360,3050,3055,3055,3050,331
|
|
20240717,125400,201121565,3055,3050,3055,3050,146
|
|
20240717,125300,200675540,3050,3055,3055,3050,205
|
|
20240717,125200,200049565,3055,3055,3055,3055,145
|
|
20240717,125100,199606590,3050,3050,3050,3050,2
|
|
20240717,125000,199600490,3055,3055,3055,3055,208
|
|
20240717,124900,198965050,3055,3055,3055,3055,145
|
|
20240717,124800,198522075,3055,3055,3055,3055,145
|
|
20240717,124700,198079100,3055,3055,3055,3055,151
|
|
20240717,124600,197617795,3050,3055,3055,3050,802
|
|
20240717,124500,195170925,3055,3055,3055,3055,145
|
|
20240717,124400,194727950,3055,3055,3055,3055,76
|
|
20240717,124300,194495770,3055,3055,3055,3055,299
|
|
20240717,124200,193582325,3055,3055,3055,3055,1000
|
|
20240717,124100,190527325,3055,3060,3060,3055,149
|
|
20240717,124000,190071395,3055,3060,3060,3055,147
|
|
20240717,123900,189621585,3060,3060,3060,3060,146
|
|
20240717,123800,189174825,3060,3060,3060,3055,148
|
|
20240717,123700,188721950,3060,3055,3060,3055,426
|
|
20240717,123600,187420010,3060,3055,3060,3055,182
|
|
20240717,123500,186863200,3055,3060,3060,3050,110
|
|
20240717,123400,186527670,3055,3055,3060,3050,2588
|
|
20240717,123300,178621400,3050,3050,3050,3050,10774
|
|
20240717,123200,145760700,3050,3050,3050,3050,5693
|
|
20240717,123100,128397050,3045,3050,3050,3045,941
|
|
20240717,123000,125530480,3050,3050,3050,3050,200
|
|
20240717,122900,124920480,3050,3045,3050,3045,146
|
|
20240717,122800,124475185,3050,3050,3050,3050,145
|
|
20240717,122700,124032935,3050,3050,3050,3050,921
|
|
20240717,122600,121223885,3050,3050,3050,3050,145
|
|
20240717,122500,120781635,3050,3050,3050,3050,150
|
|
20240717,122400,120324135,3050,3050,3050,3050,145
|
|
20240717,122300,119881885,3050,3050,3050,3050,0
|
|
20240717,122200,119881885,3050,3045,3050,3045,158
|
|
20240717,122100,119400000,3050,3050,3050,3050,145
|
|
20240717,122000,118957750,3050,3050,3050,3050,291
|
|
20240717,121900,118070200,3050,3050,3050,3050,145
|
|
20240717,121800,117627950,3050,3050,3050,3050,148
|
|
20240717,121700,117176550,3050,3050,3050,3050,27
|
|
20240717,121600,117094200,3045,3045,3045,3045,166
|
|
20240717,121500,116588730,3050,3050,3050,3050,162
|
|
20240717,121400,116094630,3050,3045,3050,3045,169
|
|
20240717,121300,115579250,3045,3045,3045,3045,1
|
|
20240717,121200,115576205,3045,3040,3045,3040,156
|
|
20240717,121100,115101195,3040,3045,3050,3040,702
|
|
20240717,121000,112965495,3045,3050,3050,3045,358
|
|
20240717,120900,111874660,3050,3050,3050,3050,0
|
|
20240717,120800,111874660,3050,3045,3050,3045,255
|
|
20240717,120700,111097460,3045,3045,3045,3045,200
|
|
20240717,120600,110488460,3040,3040,3040,3040,0
|
|
20240717,120500,110488460,3040,3050,3050,3040,175
|
|
20240717,120400,109954950,3050,3050,3050,3050,202
|
|
20240717,120300,109338850,3045,3050,3050,3045,304
|
|
20240717,120200,108411895,3045,3045,3045,3045,10
|
|
20240717,120100,108381445,3050,3045,3050,3045,148
|
|
20240717,120000,107930055,3045,3045,3045,3045,372
|
|
20240717,115900,106797315,3045,3045,3045,3045,177
|
|
20240717,115800,106258350,3045,3045,3045,3045,145
|
|
20240717,115700,105816825,3040,3040,3040,3040,0
|
|
20240717,115600,105816825,3040,3040,3040,3040,200
|
|
20240717,115500,105208825,3045,3040,3045,3040,233
|
|
20240717,115400,104500355,3040,3040,3040,3040,0
|
|
20240717,115300,104500355,3040,3045,3045,3040,345
|
|
20240717,115200,103450830,3045,3045,3045,3045,145
|
|
20240717,115100,103009305,3045,3045,3045,3045,175
|
|
20240717,115000,102476430,3045,3045,3045,3045,145
|
|
20240717,114900,102034905,3045,3045,3045,3045,0
|
|
20240717,114800,102034905,3045,3045,3045,3045,146
|
|
20240717,114700,101590335,3045,3045,3045,3045,145
|
|
20240717,114600,101148810,3045,3045,3045,3045,145
|
|
20240717,114500,100707285,3045,3045,3045,3045,145
|
|
20240717,114400,100265760,3045,3040,3045,3040,3073
|
|
20240717,114300,90923835,3040,3040,3040,3040,162
|
|
20240717,114200,90431355,3040,3040,3040,3040,0
|
|
20240717,114100,90431355,3040,3040,3040,3040,145
|
|
20240717,114000,89990555,3040,3040,3040,3040,2667
|
|
20240717,113900,81882875,3040,3040,3040,3035,810
|
|
20240717,113800,79422975,3040,3040,3040,3040,146
|
|
20240717,113700,78979135,3040,3040,3040,3040,177
|
|
20240717,113600,78441055,3040,3035,3040,3035,245
|
|
20240717,113500,77696755,3040,3040,3040,3040,0
|
|
20240717,113400,77696755,3040,3040,3040,3040,145
|
|
20240717,113300,77255955,3040,3040,3040,3040,146
|
|
20240717,113200,76812115,3040,3040,3040,3040,145
|
|
20240717,113100,76371315,3040,3040,3040,3040,145
|
|
20240717,113000,75930515,3040,3040,3040,3040,248
|
|
20240717,112900,75176595,3040,3040,3040,3040,0
|
|
20240717,112800,75176595,3040,3035,3040,3035,262
|
|
20240717,112700,74380700,3040,3035,3040,3035,151
|
|
20240717,112600,73921690,3040,3040,3040,3040,270
|
|
20240717,112500,73100890,3040,3040,3040,3040,160
|
|
20240717,112400,72614490,3040,3040,3040,3040,37
|
|
20240717,112300,72502010,3040,3040,3040,3040,145
|
|
20240717,112200,72061210,3040,3035,3040,3035,13
|
|
20240717,112100,72021745,3035,3035,3035,3035,0
|
|
20240717,112000,72021745,3035,3035,3035,3035,0
|
|
20240717,111900,72021745,3035,3035,3035,3035,91
|
|
20240717,111800,71745560,3040,3040,3040,3040,0
|
|
20240717,111700,71745560,3040,3040,3040,3040,16
|
|
20240717,111600,71696920,3040,3040,3040,3040,28
|
|
20240717,111500,71611800,3040,3040,3040,3040,7
|
|
20240717,111400,71590520,3035,3035,3035,3035,122
|
|
20240717,111300,71220250,3035,3035,3035,3035,125
|
|
20240717,111200,70840875,3035,3035,3035,3035,0
|
|
20240717,111100,70840875,3035,3035,3035,3035,0
|
|
20240717,111000,70840875,3035,3035,3035,3035,0
|
|
20240717,110900,70840875,3035,3035,3035,3035,6
|
|
20240717,110800,70822665,3040,3040,3040,3040,2
|
|
20240717,110700,70816585,3040,3040,3040,3040,20
|
|
20240717,110600,70755785,3040,3040,3040,3040,1
|
|
20240717,110500,70752745,3040,3040,3040,3040,0
|
|
20240717,110400,70752745,3040,3040,3040,3040,66
|
|
20240717,110300,70552105,3040,3040,3040,3040,10
|
|
20240717,110200,70521705,3040,3040,3040,3040,0
|
|
20240717,110100,70521705,3040,3040,3040,3040,0
|
|
20240717,110000,70521705,3040,3040,3040,3040,0
|
|
20240717,105900,70521705,3040,3040,3040,3040,100
|
|
20240717,105800,70217705,3040,3040,3040,3040,0
|
|
20240717,105700,70217705,3040,3040,3040,3040,0
|
|
20240717,105600,70217705,3040,3040,3040,3040,0
|
|
20240717,105500,70217705,3040,3040,3040,3040,0
|
|
20240717,105400,70217705,3040,3040,3040,3040,10
|
|
20240717,105300,70187305,3040,3040,3040,3040,0
|
|
20240717,105200,70187305,3040,3040,3040,3040,7
|
|
20240717,105100,70166025,3040,3040,3040,3040,0
|
|
20240717,105000,70166025,3040,3040,3040,3040,2
|
|
20240717,104900,70159945,3040,3040,3040,3040,0
|
|
20240717,104800,70159945,3040,3040,3040,3040,112
|
|
20240717,104700,69819465,3040,3040,3040,3040,0
|
|
20240717,104600,69819465,3040,3040,3040,3040,23
|
|
20240717,104500,69749545,3040,3040,3040,3040,1
|
|
20240717,104400,69746505,3040,3040,3040,3040,22
|
|
20240717,104300,69679625,3040,3040,3040,3040,26
|
|
20240717,104200,69600585,3040,3040,3040,3040,6
|
|
20240717,104100,69582345,3040,3040,3040,3040,51
|
|
20240717,104000,69427305,3040,3040,3040,3040,3
|
|
20240717,103900,69418185,3035,3035,3035,3035,0
|
|
20240717,103800,69418185,3035,3035,3035,3035,37
|
|
20240717,103700,69305890,3040,3040,3040,3040,0
|
|
20240717,103600,69305890,3040,3040,3040,3040,0
|
|
20240717,103500,69305890,3040,3040,3040,3040,5
|
|
20240717,103400,69290690,3040,3040,3040,3040,1001
|
|
20240717,103300,66247650,3040,3040,3040,3040,0
|
|
20240717,103200,66247650,3040,3040,3040,3040,17
|
|
20240717,103100,66195970,3040,3040,3040,3040,0
|
|
20240717,103000,66195970,3040,3040,3040,3040,0
|
|
20240717,102900,66195970,3040,3040,3040,3040,0
|
|
20240717,102800,66195970,3040,3040,3040,3040,0
|
|
20240717,102700,66195970,3040,3040,3040,3040,5
|
|
20240717,102600,66180770,3040,3040,3040,3040,0
|
|
20240717,102500,66180770,3040,3040,3040,3040,16
|
|
20240717,102400,66132130,3035,3035,3035,3035,30
|
|
20240717,102300,66041080,3035,3040,3040,3035,90
|
|
20240717,102200,65767915,3035,3035,3035,3035,192
|
|
20240717,102100,65185195,3035,3035,3035,3035,80
|
|
20240717,102000,64942395,3040,3035,3040,3035,218
|
|
20240717,101900,64280675,3035,3035,3035,3035,164
|
|
20240717,101800,63782935,3035,3035,3035,3035,118
|
|
20240717,101700,63424805,3040,3040,3040,3035,268
|
|
20240717,101600,62610905,3040,3040,3040,3040,75
|
|
20240717,101500,62382905,3040,3040,3040,3040,0
|
|
20240717,101400,62382905,3040,3040,3040,3040,18
|
|
20240717,101300,62328185,3035,3035,3035,3035,52
|
|
20240717,101200,62170365,3040,3040,3040,3040,0
|
|
20240717,101100,62170365,3040,3040,3040,3040,2
|
|
20240717,101000,62164285,3040,3035,3040,3035,4708
|
|
20240717,100900,47875495,3040,3040,3040,3040,0
|
|
20240717,100800,47875495,3040,3040,3040,3040,41
|
|
20240717,100700,47750855,3030,3035,3035,3030,5998
|
|
20240717,100600,29549110,3040,3040,3040,3040,85
|
|
20240717,100500,29290710,3040,3040,3040,3040,10
|
|
20240717,100400,29260310,3040,3040,3040,3040,67
|
|
20240717,100300,29056630,3040,3040,3040,3040,9
|
|
20240717,100200,29029270,3040,3040,3040,3040,13
|
|
20240717,100100,28989750,3040,3040,3040,3040,15
|
|
20240717,100000,28944150,3040,3040,3040,3040,711
|
|
20240717,095900,26782710,3040,3040,3040,3040,0
|
|
20240717,095800,26782710,3040,3040,3040,3040,19
|
|
20240717,095700,26724950,3040,3040,3040,3040,40
|
|
20240717,095600,26603350,3040,3040,3040,3040,0
|
|
20240717,095500,26603350,3040,3040,3040,3040,2
|
|
20240717,095400,26597270,3040,3040,3040,3040,1039
|
|
20240717,095300,23438710,3040,3040,3040,3040,30
|
|
20240717,095200,23347510,3040,3040,3040,3040,12
|
|
20240717,095100,23311030,3035,3035,3035,3035,108
|
|
20240717,095000,22983250,3040,3040,3040,3040,1001
|
|
20240717,094900,19940210,3040,3040,3040,3040,9
|
|
20240717,094800,19912850,3040,3040,3040,3035,71
|
|
20240717,094700,19697205,3040,3040,3040,3040,6
|
|
20240717,094600,19678965,3040,3040,3040,3040,8
|
|
20240717,094500,19654645,3035,3040,3040,3035,1619
|
|
20240717,094400,14735475,3040,3040,3040,3040,35
|
|
20240717,094300,14629075,3040,3040,3040,3035,56
|
|
20240717,094200,14458845,3040,3040,3040,3040,21
|
|
20240717,094100,14395005,3040,3040,3040,3040,61
|
|
20240717,094000,14209565,3040,3040,3040,3040,463
|
|
20240717,093900,12802045,3040,3040,3040,3040,4
|
|
20240717,093800,12789885,3040,3040,3040,3035,23
|
|
20240717,093700,12719975,3040,3040,3040,3040,309
|
|
20240717,093600,11780615,3040,3040,3040,3040,13
|
|
20240717,093500,11741095,3040,3040,3040,3035,513
|
|
20240717,093400,10181635,3040,3040,3040,3040,0
|
|
20240717,093300,10181635,3040,3040,3040,3040,110
|
|
20240717,093200,9847235,3040,3040,3040,3040,162
|
|
20240717,093100,9354755,3035,3035,3035,3035,1
|
|
20240717,093000,9351720,3040,3040,3040,3040,68
|
|
20240717,092900,9145000,3040,3040,3040,3040,30
|
|
20240717,092800,9053800,3040,3040,3040,3040,0
|
|
20240717,092700,9053800,3040,3040,3040,3040,11
|
|
20240717,092600,9020360,3040,3040,3040,3040,0
|
|
20240717,092500,9020360,3040,3040,3040,3040,0
|
|
20240717,092400,9020360,3040,3035,3040,3035,134
|
|
20240717,092300,8613665,3040,3040,3040,3040,15
|
|
20240717,092200,8568065,3040,3040,3040,3040,1000
|
|
20240717,092100,5528065,3040,3040,3040,3040,0
|
|
20240717,092000,5528065,3040,3040,3040,3040,0
|
|
20240717,091900,5528065,3040,3040,3040,3040,0
|
|
20240717,091800,5528065,3040,3040,3040,3040,0
|
|
20240717,091700,5528065,3040,3035,3040,3035,105
|
|
20240717,091600,5209385,3040,3040,3040,3040,11
|
|
20240717,091500,5175945,3040,3040,3040,3040,9
|
|
20240717,091400,5148585,3040,3035,3040,3035,7
|
|
20240717,091300,5127335,3040,3040,3040,3040,0
|
|
20240717,091200,5127335,3040,3035,3040,3035,200
|
|
20240717,091100,4519835,3040,3045,3045,3040,6
|
|
20240717,091000,4501585,3040,3040,3040,3040,10
|
|
20240717,090900,4471185,3045,3045,3045,3045,0
|
|
20240717,090800,4471185,3045,3040,3045,3040,486
|
|
20240717,090700,2993725,3045,3045,3045,3045,20
|
|
20240717,090600,2932825,3045,3045,3045,3045,21
|
|
20240717,090500,2868880,3045,3045,3045,3045,2
|
|
20240717,090400,2862790,3045,3040,3045,3040,384
|
|
20240717,090300,1695175,3050,3050,3050,3050,1
|
|
20240717,090200,1692125,3050,3050,3050,3050,0
|
|
20240717,090100,1692125,3050,3050,3050,3050,25
|
|
20240717,090000,1615875,3050,3050,3050,3045,530
|