655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,195200,87140315,4410,4410,4410,4410,609
|
|
20240715,195100,87140315,4410,4410,4410,4410,0
|
|
20240715,195000,87140315,4410,4410,4410,4410,0
|
|
20240715,194900,87140315,4410,4410,4410,4410,0
|
|
20240715,194800,87140315,4410,4410,4410,4410,0
|
|
20240715,194700,87140315,4410,4410,4410,4410,0
|
|
20240715,194600,87140315,4410,4410,4410,4410,0
|
|
20240715,194500,87140315,4410,4410,4410,4410,0
|
|
20240715,194400,87140315,4410,4410,4410,4410,0
|
|
20240715,194300,87140315,4410,4410,4410,4410,0
|
|
20240715,194200,87140315,4410,4410,4410,4410,0
|
|
20240715,194100,87140315,4410,4410,4410,4410,0
|
|
20240715,194000,87140315,4410,4410,4410,4410,0
|
|
20240715,193900,87140315,4410,4410,4410,4410,0
|
|
20240715,193800,87140315,4410,4410,4410,4410,0
|
|
20240715,193700,87140315,4410,4410,4410,4410,0
|
|
20240715,193600,87140315,4410,4410,4410,4410,0
|
|
20240715,193500,87140315,4410,4410,4410,4410,0
|
|
20240715,193400,87140315,4410,4410,4410,4410,0
|
|
20240715,193300,87140315,4410,4410,4410,4410,0
|
|
20240715,193200,87140315,4410,4410,4410,4410,0
|
|
20240715,193100,87140315,4410,4410,4410,4410,0
|
|
20240715,193000,87140315,4410,4410,4410,4410,0
|
|
20240715,192900,87140315,4410,4410,4410,4410,0
|
|
20240715,192800,87140315,4410,4410,4410,4410,0
|
|
20240715,192700,87140315,4410,4410,4410,4410,0
|
|
20240715,192600,87140315,4410,4410,4410,4410,0
|
|
20240715,192500,87140315,4410,4410,4410,4410,0
|
|
20240715,192400,87140315,4410,4410,4410,4410,0
|
|
20240715,192300,87140315,4410,4410,4410,4410,0
|
|
20240715,192200,87140315,4410,4410,4410,4410,609
|
|
20240715,192100,87140315,4410,4410,4410,4410,0
|
|
20240715,192000,87140315,4410,4410,4410,4410,0
|
|
20240715,191900,87140315,4410,4410,4410,4410,0
|
|
20240715,191800,87140315,4410,4410,4410,4410,0
|
|
20240715,191700,87140315,4410,4410,4410,4410,0
|
|
20240715,191600,87140315,4410,4410,4410,4410,0
|
|
20240715,191500,87140315,4410,4410,4410,4410,0
|
|
20240715,191400,87140315,4410,4410,4410,4410,0
|
|
20240715,191300,87140315,4410,4410,4410,4410,0
|
|
20240715,191200,87140315,4410,4410,4410,4410,0
|
|
20240715,191100,87140315,4410,4410,4410,4410,0
|
|
20240715,191000,87140315,4410,4410,4410,4410,0
|
|
20240715,190900,87140315,4410,4410,4410,4410,0
|
|
20240715,190800,87140315,4410,4410,4410,4410,0
|
|
20240715,190700,87140315,4410,4410,4410,4410,0
|
|
20240715,190600,87140315,4410,4410,4410,4410,0
|
|
20240715,190500,87140315,4410,4410,4410,4410,0
|
|
20240715,190400,87140315,4410,4410,4410,4410,0
|
|
20240715,190300,87140315,4410,4410,4410,4410,0
|
|
20240715,190200,87140315,4410,4410,4410,4410,0
|
|
20240715,190100,87140315,4410,4410,4410,4410,0
|
|
20240715,190000,87140315,4410,4410,4410,4410,0
|
|
20240715,185900,87140315,4410,4410,4410,4410,0
|
|
20240715,185800,87140315,4410,4410,4410,4410,0
|
|
20240715,185700,87140315,4410,4410,4410,4410,0
|
|
20240715,185600,87140315,4410,4410,4410,4410,0
|
|
20240715,185500,87140315,4410,4410,4410,4410,0
|
|
20240715,185400,87140315,4410,4410,4410,4410,0
|
|
20240715,185300,87140315,4410,4410,4410,4410,0
|
|
20240715,185200,87140315,4410,4410,4410,4410,609
|
|
20240715,185100,87140315,4410,4410,4410,4410,0
|
|
20240715,185000,87140315,4410,4410,4410,4410,0
|
|
20240715,184900,87140315,4410,4410,4410,4410,0
|
|
20240715,184800,87140315,4410,4410,4410,4410,0
|
|
20240715,184700,87140315,4410,4410,4410,4410,0
|
|
20240715,184600,87140315,4410,4410,4410,4410,0
|
|
20240715,184500,87140315,4410,4410,4410,4410,0
|
|
20240715,184400,87140315,4410,4410,4410,4410,0
|
|
20240715,184300,87140315,4410,4410,4410,4410,0
|
|
20240715,184200,87140315,4410,4410,4410,4410,0
|
|
20240715,184100,87140315,4410,4410,4410,4410,0
|
|
20240715,184000,87140315,4410,4410,4410,4410,0
|
|
20240715,183900,87140315,4410,4410,4410,4410,0
|
|
20240715,183800,87140315,4410,4410,4410,4410,0
|
|
20240715,183700,87140315,4410,4410,4410,4410,0
|
|
20240715,183600,87140315,4410,4410,4410,4410,0
|
|
20240715,183500,87140315,4410,4410,4410,4410,0
|
|
20240715,183400,87140315,4410,4410,4410,4410,0
|
|
20240715,183300,87140315,4410,4410,4410,4410,0
|
|
20240715,183200,87140315,4410,4410,4410,4410,0
|
|
20240715,183100,87140315,4410,4410,4410,4410,0
|
|
20240715,183000,87140315,4410,4410,4410,4410,0
|
|
20240715,182900,87140315,4410,4410,4410,4410,0
|
|
20240715,182800,87140315,4410,4410,4410,4410,0
|
|
20240715,182700,87140315,4410,4410,4410,4410,0
|
|
20240715,182600,87140315,4410,4410,4410,4410,0
|
|
20240715,182500,87140315,4410,4410,4410,4410,0
|
|
20240715,182400,87140315,4410,4410,4410,4410,0
|
|
20240715,182300,87140315,4410,4410,4410,4410,0
|
|
20240715,182200,87140315,4410,4410,4410,4410,609
|
|
20240715,182100,87140315,4410,4410,4410,4410,0
|
|
20240715,182000,87140315,4410,4410,4410,4410,0
|
|
20240715,181900,87140315,4410,4410,4410,4410,0
|
|
20240715,181800,87140315,4410,4410,4410,4410,0
|
|
20240715,181700,87140315,4410,4410,4410,4410,0
|
|
20240715,181600,87140315,4410,4410,4410,4410,0
|
|
20240715,181500,87140315,4410,4410,4410,4410,0
|
|
20240715,181400,87140315,4410,4410,4410,4410,0
|
|
20240715,181300,87140315,4410,4410,4410,4410,0
|
|
20240715,181200,87140315,4410,4410,4410,4410,0
|
|
20240715,181100,87140315,4410,4410,4410,4410,0
|
|
20240715,181000,87140315,4410,4410,4410,4410,0
|
|
20240715,180900,87140315,4410,4410,4410,4410,0
|
|
20240715,180800,87140315,4410,4410,4410,4410,0
|
|
20240715,180700,87140315,4410,4410,4410,4410,0
|
|
20240715,180600,87140315,4410,4410,4410,4410,0
|
|
20240715,180500,87140315,4410,4410,4410,4410,0
|
|
20240715,180400,87140315,4410,4410,4410,4410,0
|
|
20240715,180300,87140315,4410,4410,4410,4410,0
|
|
20240715,180200,87140315,4410,4410,4410,4410,0
|
|
20240715,180100,87140315,4410,4410,4410,4410,0
|
|
20240715,180000,87140315,4410,4410,4410,4410,0
|
|
20240715,175900,87140315,4410,4410,4410,4410,0
|
|
20240715,175800,87140315,4410,4410,4410,4410,0
|
|
20240715,175700,87140315,4410,4410,4410,4410,0
|
|
20240715,175600,87140315,4410,4410,4410,4410,0
|
|
20240715,175500,87140315,4410,4410,4410,4410,0
|
|
20240715,175400,87140315,4410,4410,4410,4410,0
|
|
20240715,175300,87140315,4410,4410,4410,4410,0
|
|
20240715,175200,87140315,4410,4410,4410,4410,609
|
|
20240715,175100,87140315,4410,4410,4410,4410,0
|
|
20240715,175000,87140315,4410,4410,4410,4410,0
|
|
20240715,174900,87140315,4410,4410,4410,4410,0
|
|
20240715,174800,87140315,4410,4410,4410,4410,0
|
|
20240715,174700,87140315,4410,4410,4410,4410,0
|
|
20240715,174600,87140315,4410,4410,4410,4410,0
|
|
20240715,174500,87140315,4410,4410,4410,4410,0
|
|
20240715,174400,87140315,4410,4410,4410,4410,0
|
|
20240715,174300,87140315,4410,4410,4410,4410,0
|
|
20240715,174200,87140315,4410,4410,4410,4410,0
|
|
20240715,174100,87140315,4410,4410,4410,4410,0
|
|
20240715,174000,87140315,4410,4410,4410,4410,0
|
|
20240715,173900,87140315,4410,4410,4410,4410,0
|
|
20240715,173800,87140315,4410,4410,4410,4410,0
|
|
20240715,173700,87140315,4410,4410,4410,4410,0
|
|
20240715,173600,87140315,4410,4410,4410,4410,0
|
|
20240715,173500,87140315,4410,4410,4410,4410,0
|
|
20240715,173400,87140315,4410,4410,4410,4410,0
|
|
20240715,173300,87140315,4410,4410,4410,4410,0
|
|
20240715,173200,87140315,4410,4410,4410,4410,0
|
|
20240715,173100,87140315,4410,4410,4410,4410,0
|
|
20240715,173000,87140315,4410,4410,4410,4410,0
|
|
20240715,172900,87140315,4410,4410,4410,4410,0
|
|
20240715,172800,87140315,4410,4410,4410,4410,0
|
|
20240715,172700,87140315,4410,4410,4410,4410,0
|
|
20240715,172600,87140315,4410,4410,4410,4410,0
|
|
20240715,172500,87140315,4410,4410,4410,4410,0
|
|
20240715,172400,87140315,4410,4410,4410,4410,0
|
|
20240715,172300,87140315,4410,4410,4410,4410,0
|
|
20240715,172200,87140315,4410,4410,4410,4410,609
|
|
20240715,172100,87140315,4410,4410,4410,4410,0
|
|
20240715,172000,87140315,4410,4410,4410,4410,0
|
|
20240715,171900,87140315,4410,4410,4410,4410,0
|
|
20240715,171800,87140315,4410,4410,4410,4410,0
|
|
20240715,171700,87140315,4410,4410,4410,4410,0
|
|
20240715,171600,87140315,4410,4410,4410,4410,0
|
|
20240715,171500,87140315,4410,4410,4410,4410,0
|
|
20240715,171400,87140315,4410,4410,4410,4410,0
|
|
20240715,171300,87140315,4410,4410,4410,4410,0
|
|
20240715,171200,87140315,4410,4410,4410,4410,0
|
|
20240715,171100,87140315,4410,4410,4410,4410,0
|
|
20240715,171000,87140315,4410,4410,4410,4410,0
|
|
20240715,170900,87140315,4410,4410,4410,4410,0
|
|
20240715,170800,87140315,4410,4410,4410,4410,0
|
|
20240715,170700,87140315,4410,4410,4410,4410,0
|
|
20240715,170600,87140315,4410,4410,4410,4410,0
|
|
20240715,170500,87140315,4410,4410,4410,4410,0
|
|
20240715,170400,87140315,4410,4410,4410,4410,0
|
|
20240715,170300,87140315,4410,4410,4410,4410,0
|
|
20240715,170200,87140315,4410,4410,4410,4410,0
|
|
20240715,170100,87140315,4410,4410,4410,4410,0
|
|
20240715,170000,87140315,4410,4410,4410,4410,0
|
|
20240715,165900,87140315,4410,4410,4410,4410,0
|
|
20240715,165800,87140315,4410,4410,4410,4410,0
|
|
20240715,165700,87140315,4410,4410,4410,4410,0
|
|
20240715,165600,87140315,4410,4410,4410,4410,0
|
|
20240715,165500,87140315,4410,4410,4410,4410,0
|
|
20240715,165400,87140315,4410,4410,4410,4410,0
|
|
20240715,165300,87140315,4410,4410,4410,4410,0
|
|
20240715,165200,87140315,4410,4410,4410,4410,609
|
|
20240715,165100,87140315,4410,4410,4410,4410,0
|
|
20240715,165000,87140315,4410,4410,4410,4410,0
|
|
20240715,164900,87140315,4410,4410,4410,4410,0
|
|
20240715,164800,87140315,4410,4410,4410,4410,0
|
|
20240715,164700,87140315,4410,4410,4410,4410,0
|
|
20240715,164600,87140315,4410,4410,4410,4410,0
|
|
20240715,164500,87140315,4410,4410,4410,4410,0
|
|
20240715,164400,87140315,4410,4410,4410,4410,0
|
|
20240715,164300,87140315,4410,4410,4410,4410,0
|
|
20240715,164200,87140315,4410,4410,4410,4410,0
|
|
20240715,164100,87140315,4410,4410,4410,4410,0
|
|
20240715,164000,87140315,4410,4410,4410,4410,0
|
|
20240715,163900,87140315,4410,4410,4410,4410,0
|
|
20240715,163800,87140315,4410,4410,4410,4410,0
|
|
20240715,163700,87140315,4410,4410,4410,4410,0
|
|
20240715,163600,87140315,4410,4410,4410,4410,0
|
|
20240715,163500,87140315,4410,4410,4410,4410,0
|
|
20240715,163400,87140315,4410,4410,4410,4410,0
|
|
20240715,163300,87140315,4410,4410,4410,4410,0
|
|
20240715,163200,87140315,4410,4410,4410,4410,0
|
|
20240715,163100,87140315,4410,4410,4410,4410,0
|
|
20240715,163000,87140315,4410,4410,4410,4410,0
|
|
20240715,162900,87140315,4410,4410,4410,4410,0
|
|
20240715,162800,87140315,4410,4410,4410,4410,0
|
|
20240715,162700,87140315,4410,4410,4410,4410,0
|
|
20240715,162600,87140315,4410,4410,4410,4410,0
|
|
20240715,162500,87140315,4410,4410,4410,4410,0
|
|
20240715,162400,87140315,4410,4410,4410,4410,0
|
|
20240715,162300,87140315,4410,4410,4410,4410,0
|
|
20240715,162200,87140315,4410,4410,4410,4410,609
|
|
20240715,162100,87140315,4410,4410,4410,4410,0
|
|
20240715,162000,87140315,4410,4410,4410,4410,0
|
|
20240715,161900,87140315,4410,4410,4410,4410,0
|
|
20240715,161800,87140315,4410,4410,4410,4410,0
|
|
20240715,161700,87140315,4410,4410,4410,4410,0
|
|
20240715,161600,87140315,4410,4410,4410,4410,0
|
|
20240715,161500,87140315,4410,4410,4410,4410,0
|
|
20240715,161400,87140315,4410,4410,4410,4410,0
|
|
20240715,161300,87140315,4410,4410,4410,4410,0
|
|
20240715,161200,87140315,4410,4410,4410,4410,0
|
|
20240715,161100,87140315,4410,4410,4410,4410,0
|
|
20240715,161000,87140315,4410,4410,4410,4410,0
|
|
20240715,160900,87140315,4410,4410,4410,4410,0
|
|
20240715,160800,87140315,4410,4410,4410,4410,0
|
|
20240715,160700,87140315,4410,4410,4410,4410,0
|
|
20240715,160600,87140315,4410,4410,4410,4410,0
|
|
20240715,160500,87140315,4410,4410,4410,4410,0
|
|
20240715,160400,87140315,4410,4410,4410,4410,0
|
|
20240715,160300,87140315,4410,4410,4410,4410,0
|
|
20240715,160200,87140315,4410,4410,4410,4410,0
|
|
20240715,160100,87140315,4410,4410,4410,4410,0
|
|
20240715,160000,87140315,4410,4410,4410,4410,0
|
|
20240715,155900,87140315,4410,4410,4410,4410,0
|
|
20240715,155800,87140315,4410,4410,4410,4410,0
|
|
20240715,155700,87140315,4410,4410,4410,4410,0
|
|
20240715,155600,87140315,4410,4410,4410,4410,0
|
|
20240715,155500,87140315,4410,4410,4410,4410,0
|
|
20240715,155400,87140315,4410,4410,4410,4410,0
|
|
20240715,155300,87140315,4410,4410,4410,4410,0
|
|
20240715,155200,87140315,4410,4410,4410,4410,609
|
|
20240715,155100,87140315,4410,4410,4410,4410,0
|
|
20240715,155000,87140315,4410,4410,4410,4410,0
|
|
20240715,154900,87140315,4410,4410,4410,4410,0
|
|
20240715,154800,87140315,4410,4410,4410,4410,0
|
|
20240715,154700,87140315,4410,4410,4410,4410,0
|
|
20240715,154600,87140315,4410,4410,4410,4410,0
|
|
20240715,154500,87140315,4410,4410,4410,4410,0
|
|
20240715,154400,87140315,4410,4410,4410,4410,0
|
|
20240715,154300,87140315,4410,4410,4410,4410,0
|
|
20240715,154200,87140315,4410,4410,4410,4410,0
|
|
20240715,154100,87140315,4410,4410,4410,4410,0
|
|
20240715,154000,87140315,4410,4410,4410,4410,0
|
|
20240715,153900,87140315,4410,4410,4410,4410,0
|
|
20240715,153800,87140315,4410,4410,4410,4410,0
|
|
20240715,153700,87140315,4410,4410,4410,4410,0
|
|
20240715,153600,87140315,4410,4410,4410,4410,0
|
|
20240715,153500,87140315,4410,4410,4410,4410,0
|
|
20240715,153400,87140315,4410,4410,4410,4410,0
|
|
20240715,153300,87140315,4410,4410,4410,4410,0
|
|
20240715,153200,87140315,4410,4410,4410,4410,0
|
|
20240715,153100,87140315,4410,4410,4410,4410,0
|
|
20240715,153000,87140315,4410,4410,4410,4410,609
|
|
20240715,152900,84454625,4400,4400,4400,4400,0
|
|
20240715,152800,84454625,4400,4400,4400,4400,0
|
|
20240715,152700,84454625,4400,4400,4400,4400,0
|
|
20240715,152600,84454625,4400,4400,4400,4400,0
|
|
20240715,152500,84454625,4400,4400,4400,4400,0
|
|
20240715,152400,84454625,4400,4400,4400,4400,0
|
|
20240715,152300,84454625,4400,4400,4400,4400,0
|
|
20240715,152200,84454625,4400,4400,4400,4400,0
|
|
20240715,152100,84454625,4400,4400,4400,4400,0
|
|
20240715,152000,84454625,4400,4400,4400,4400,0
|
|
20240715,151900,84454625,4400,4370,4400,4370,32
|
|
20240715,151800,84314755,4400,4370,4400,4370,14
|
|
20240715,151700,84253285,4395,4395,4395,4395,0
|
|
20240715,151600,84253285,4395,4395,4395,4395,0
|
|
20240715,151500,84253285,4395,4395,4395,4395,0
|
|
20240715,151400,84253285,4395,4395,4395,4395,0
|
|
20240715,151300,84253285,4395,4395,4395,4395,1
|
|
20240715,151200,84248890,4365,4370,4370,4365,407
|
|
20240715,151100,82470480,4400,4400,4400,4400,0
|
|
20240715,151000,82470480,4400,4400,4400,4400,0
|
|
20240715,150900,82470480,4400,4400,4400,4400,0
|
|
20240715,150800,82470480,4400,4390,4400,4390,172
|
|
20240715,150700,81714540,4395,4400,4400,4385,82
|
|
20240715,150600,81354945,4385,4385,4385,4385,40
|
|
20240715,150500,81179545,4385,4385,4385,4385,2
|
|
20240715,150400,81170775,4385,4385,4385,4385,0
|
|
20240715,150300,81170775,4385,4385,4385,4385,0
|
|
20240715,150200,81170775,4385,4385,4385,4385,10
|
|
20240715,150100,81126925,4385,4380,4385,4380,13
|
|
20240715,150000,81069980,4380,4380,4380,4380,1
|
|
20240715,145900,81065600,4380,4380,4380,4380,0
|
|
20240715,145800,81065600,4380,4380,4380,4380,0
|
|
20240715,145700,81065600,4380,4380,4380,4380,1
|
|
20240715,145600,81061220,4375,4370,4375,4370,2
|
|
20240715,145500,81052475,4365,4365,4365,4365,0
|
|
20240715,145400,81052475,4365,4365,4365,4365,11
|
|
20240715,145300,81004460,4370,4370,4370,4370,108
|
|
20240715,145200,80532500,4370,4370,4370,4370,0
|
|
20240715,145100,80532500,4370,4370,4370,4370,0
|
|
20240715,145000,80532500,4370,4385,4385,4370,245
|
|
20240715,144900,79459585,4380,4380,4380,4380,0
|
|
20240715,144800,79459585,4380,4380,4380,4380,0
|
|
20240715,144700,79459585,4380,4380,4380,4380,2
|
|
20240715,144600,79450825,4385,4385,4385,4385,0
|
|
20240715,144500,79450825,4385,4385,4385,4385,0
|
|
20240715,144400,79450825,4385,4385,4385,4385,0
|
|
20240715,144300,79450825,4385,4385,4385,4385,0
|
|
20240715,144200,79450825,4385,4385,4385,4385,0
|
|
20240715,144100,79450825,4385,4385,4385,4385,0
|
|
20240715,144000,79450825,4385,4385,4385,4385,0
|
|
20240715,143900,79450825,4385,4385,4385,4385,1
|
|
20240715,143800,79446440,4380,4380,4380,4380,0
|
|
20240715,143700,79446440,4380,4380,4380,4380,89
|
|
20240715,143600,79056620,4380,4380,4380,4380,0
|
|
20240715,143500,79056620,4380,4385,4385,4380,7
|
|
20240715,143400,79025950,4390,4390,4390,4390,0
|
|
20240715,143300,79025950,4390,4390,4390,4390,0
|
|
20240715,143200,79025950,4390,4390,4390,4390,0
|
|
20240715,143100,79025950,4390,4390,4390,4390,0
|
|
20240715,143000,79025950,4390,4390,4390,4390,0
|
|
20240715,142900,79025950,4390,4390,4390,4390,1
|
|
20240715,142800,79021560,4370,4370,4370,4370,0
|
|
20240715,142700,79021560,4370,4370,4370,4370,0
|
|
20240715,142600,79021560,4370,4370,4370,4370,227
|
|
20240715,142500,78029570,4370,4370,4370,4370,0
|
|
20240715,142400,78029570,4370,4375,4375,4370,30
|
|
20240715,142300,77898465,4405,4405,4405,4405,0
|
|
20240715,142200,77898465,4405,4405,4405,4405,1
|
|
20240715,142100,77894060,4400,4390,4400,4390,454
|
|
20240715,142000,75897010,4390,4390,4390,4390,1
|
|
20240715,141900,75892620,4370,4370,4370,4370,0
|
|
20240715,141800,75892620,4370,4370,4370,4370,0
|
|
20240715,141700,75892620,4370,4370,4370,4370,0
|
|
20240715,141600,75892620,4370,4370,4370,4370,0
|
|
20240715,141500,75892620,4370,4370,4370,4370,0
|
|
20240715,141400,75892620,4370,4370,4370,4370,0
|
|
20240715,141300,75892620,4370,4370,4370,4370,0
|
|
20240715,141200,75892620,4370,4370,4370,4370,0
|
|
20240715,141100,75892620,4370,4370,4370,4370,0
|
|
20240715,141000,75892620,4370,4370,4370,4370,116
|
|
20240715,140900,75385700,4395,4395,4395,4395,0
|
|
20240715,140800,75385700,4395,4395,4395,4395,0
|
|
20240715,140700,75385700,4395,4395,4395,4395,0
|
|
20240715,140600,75385700,4395,4385,4395,4375,633
|
|
20240715,140500,72616285,4400,4400,4400,4400,0
|
|
20240715,140400,72616285,4400,4400,4400,4400,0
|
|
20240715,140300,72616285,4400,4400,4400,4400,0
|
|
20240715,140200,72616285,4400,4400,4400,4400,0
|
|
20240715,140100,72616285,4400,4400,4400,4400,0
|
|
20240715,140000,72616285,4400,4400,4400,4400,0
|
|
20240715,135900,72616285,4400,4400,4400,4400,0
|
|
20240715,135800,72616285,4400,4400,4400,4400,0
|
|
20240715,135700,72616285,4400,4400,4400,4400,0
|
|
20240715,135600,72616285,4400,4400,4400,4400,0
|
|
20240715,135500,72616285,4400,4400,4400,4400,0
|
|
20240715,135400,72616285,4400,4400,4400,4400,0
|
|
20240715,135300,72616285,4400,4400,4400,4400,0
|
|
20240715,135200,72616285,4400,4400,4400,4400,0
|
|
20240715,135100,72616285,4400,4390,4400,4390,116
|
|
20240715,135000,72106140,4385,4380,4385,4380,40
|
|
20240715,134900,71930750,4380,4380,4380,4380,0
|
|
20240715,134800,71930750,4380,4380,4380,4380,0
|
|
20240715,134700,71930750,4380,4380,4380,4380,0
|
|
20240715,134600,71930750,4380,4380,4380,4380,0
|
|
20240715,134500,71930750,4380,4380,4380,4380,0
|
|
20240715,134400,71930750,4380,4380,4380,4380,0
|
|
20240715,134300,71930750,4380,4380,4380,4380,2
|
|
20240715,134200,71921990,4380,4380,4380,4380,302
|
|
20240715,134100,70599230,4380,4380,4380,4380,0
|
|
20240715,134000,70599230,4380,4380,4380,4380,0
|
|
20240715,133900,70599230,4380,4380,4380,4380,0
|
|
20240715,133800,70599230,4380,4380,4380,4380,0
|
|
20240715,133700,70599230,4380,4380,4380,4380,0
|
|
20240715,133600,70599230,4380,4380,4380,4380,0
|
|
20240715,133500,70599230,4380,4380,4380,4380,0
|
|
20240715,133400,70599230,4380,4380,4380,4380,1
|
|
20240715,133300,70594850,4380,4380,4380,4380,202
|
|
20240715,133200,69710090,4375,4375,4375,4375,0
|
|
20240715,133100,69710090,4375,4375,4375,4375,1
|
|
20240715,133000,69705715,4380,4380,4380,4380,37
|
|
20240715,132900,69543655,4385,4385,4385,4385,1
|
|
20240715,132800,69539270,4390,4390,4390,4390,0
|
|
20240715,132700,69539270,4390,4390,4390,4390,0
|
|
20240715,132600,69539270,4390,4390,4390,4390,0
|
|
20240715,132500,69539270,4390,4390,4390,4390,0
|
|
20240715,132400,69539270,4390,4390,4390,4390,0
|
|
20240715,132300,69539270,4390,4390,4390,4390,0
|
|
20240715,132200,69539270,4390,4390,4390,4390,0
|
|
20240715,132100,69539270,4390,4390,4390,4390,0
|
|
20240715,132000,69539270,4390,4390,4390,4390,0
|
|
20240715,131900,69539270,4390,4390,4390,4390,0
|
|
20240715,131800,69539270,4390,4390,4390,4390,0
|
|
20240715,131700,69539270,4390,4390,4390,4390,0
|
|
20240715,131600,69539270,4390,4390,4390,4390,0
|
|
20240715,131500,69539270,4390,4390,4390,4390,0
|
|
20240715,131400,69539270,4390,4390,4390,4390,0
|
|
20240715,131300,69539270,4390,4390,4390,4390,4
|
|
20240715,131200,69521710,4390,4390,4390,4390,458
|
|
20240715,131100,67511090,4380,4380,4380,4380,0
|
|
20240715,131000,67511090,4380,4380,4380,4380,0
|
|
20240715,130900,67511090,4380,4380,4380,4380,0
|
|
20240715,130800,67511090,4380,4380,4380,4380,0
|
|
20240715,130700,67511090,4380,4380,4380,4380,0
|
|
20240715,130600,67511090,4380,4380,4380,4380,4
|
|
20240715,130500,67493570,4380,4380,4380,4380,0
|
|
20240715,130400,67493570,4380,4385,4385,4380,109
|
|
20240715,130300,67016125,4390,4390,4390,4390,0
|
|
20240715,130200,67016125,4390,4390,4390,4390,0
|
|
20240715,130100,67016125,4390,4390,4390,4390,0
|
|
20240715,130000,67016125,4390,4375,4390,4375,2
|
|
20240715,125900,67007360,4385,4385,4385,4385,805
|
|
20240715,125800,63477435,4395,4395,4395,4395,0
|
|
20240715,125700,63477435,4395,4395,4395,4395,0
|
|
20240715,125600,63477435,4395,4395,4395,4395,0
|
|
20240715,125500,63477435,4395,4395,4395,4395,0
|
|
20240715,125400,63477435,4395,4395,4395,4395,0
|
|
20240715,125300,63477435,4395,4395,4395,4395,0
|
|
20240715,125200,63477435,4395,4395,4395,4395,0
|
|
20240715,125100,63477435,4395,4390,4395,4390,200
|
|
20240715,125000,62598625,4395,4395,4395,4395,0
|
|
20240715,124900,62598625,4395,4395,4395,4395,50
|
|
20240715,124800,62378875,4400,4400,4400,4400,0
|
|
20240715,124700,62378875,4400,4400,4400,4400,0
|
|
20240715,124600,62378875,4400,4400,4400,4400,0
|
|
20240715,124500,62378875,4400,4400,4400,4400,0
|
|
20240715,124400,62378875,4400,4400,4400,4400,0
|
|
20240715,124300,62378875,4400,4400,4400,4400,0
|
|
20240715,124200,62378875,4400,4400,4400,4400,0
|
|
20240715,124100,62378875,4400,4400,4400,4400,0
|
|
20240715,124000,62378875,4400,4400,4400,4400,0
|
|
20240715,123900,62378875,4400,4400,4400,4400,0
|
|
20240715,123800,62378875,4400,4400,4400,4400,0
|
|
20240715,123700,62378875,4400,4400,4400,4400,1
|
|
20240715,123600,62374475,4405,4405,4405,4405,0
|
|
20240715,123500,62374475,4405,4405,4405,4405,0
|
|
20240715,123400,62374475,4405,4405,4405,4405,10
|
|
20240715,123300,62330425,4405,4390,4405,4390,300
|
|
20240715,123200,61009575,4390,4375,4390,4375,12
|
|
20240715,123100,60956950,4385,4385,4385,4385,0
|
|
20240715,123000,60956950,4385,4385,4385,4385,0
|
|
20240715,122900,60956950,4385,4385,4385,4385,0
|
|
20240715,122800,60956950,4385,4385,4385,4385,0
|
|
20240715,122700,60956950,4385,4385,4385,4385,0
|
|
20240715,122600,60956950,4385,4385,4385,4385,0
|
|
20240715,122500,60956950,4385,4385,4385,4385,0
|
|
20240715,122400,60956950,4385,4385,4385,4385,0
|
|
20240715,122300,60956950,4385,4385,4385,4385,0
|
|
20240715,122200,60956950,4385,4385,4385,4385,0
|
|
20240715,122100,60956950,4385,4360,4385,4360,2
|
|
20240715,122000,60948205,4380,4380,4380,4380,1
|
|
20240715,121900,60943825,4380,4380,4380,4380,0
|
|
20240715,121800,60943825,4380,4380,4380,4380,0
|
|
20240715,121700,60943825,4380,4380,4380,4380,0
|
|
20240715,121600,60943825,4380,4380,4380,4380,0
|
|
20240715,121500,60943825,4380,4380,4380,4380,0
|
|
20240715,121400,60943825,4380,4380,4380,4380,11
|
|
20240715,121300,60895645,4375,4375,4375,4375,0
|
|
20240715,121200,60895645,4375,4375,4375,4375,0
|
|
20240715,121100,60895645,4375,4375,4375,4375,0
|
|
20240715,121000,60895645,4375,4375,4375,4375,0
|
|
20240715,120900,60895645,4375,4375,4375,4375,1
|
|
20240715,120800,60891270,4360,4360,4360,4360,44
|
|
20240715,120700,60699430,4360,4360,4360,4360,0
|
|
20240715,120600,60699430,4360,4360,4360,4360,0
|
|
20240715,120500,60699430,4360,4360,4360,4360,0
|
|
20240715,120400,60699430,4360,4360,4360,4360,0
|
|
20240715,120300,60699430,4360,4360,4360,4360,0
|
|
20240715,120200,60699430,4360,4360,4360,4360,0
|
|
20240715,120100,60699430,4360,4360,4360,4360,0
|
|
20240715,120000,60699430,4360,4360,4360,4360,0
|
|
20240715,115900,60699430,4360,4360,4360,4360,0
|
|
20240715,115800,60699430,4360,4360,4360,4360,0
|
|
20240715,115700,60699430,4360,4360,4360,4360,0
|
|
20240715,115600,60699430,4360,4360,4360,4360,0
|
|
20240715,115500,60699430,4360,4360,4360,4360,0
|
|
20240715,115400,60699430,4360,4360,4360,4360,0
|
|
20240715,115300,60699430,4360,4360,4360,4360,0
|
|
20240715,115200,60699430,4360,4360,4360,4360,500
|
|
20240715,115100,58519430,4360,4360,4360,4360,0
|
|
20240715,115000,58519430,4360,4360,4360,4360,0
|
|
20240715,114900,58519430,4360,4360,4360,4360,0
|
|
20240715,114800,58519430,4360,4360,4360,4360,0
|
|
20240715,114700,58519430,4360,4360,4360,4360,101
|
|
20240715,114600,58079070,4370,4370,4370,4370,10
|
|
20240715,114500,58035370,4365,4365,4365,4365,1
|
|
20240715,114400,58031005,4370,4370,4370,4370,0
|
|
20240715,114300,58031005,4370,4370,4370,4370,0
|
|
20240715,114200,58031005,4370,4370,4370,4370,0
|
|
20240715,114100,58031005,4370,4370,4370,4370,0
|
|
20240715,114000,58031005,4370,4370,4370,4370,100
|
|
20240715,113900,57594005,4370,4370,4370,4370,0
|
|
20240715,113800,57594005,4370,4370,4370,4370,0
|
|
20240715,113700,57594005,4370,4370,4370,4370,0
|
|
20240715,113600,57594005,4370,4370,4370,4370,0
|
|
20240715,113500,57594005,4370,4370,4370,4370,0
|
|
20240715,113400,57594005,4370,4370,4370,4370,0
|
|
20240715,113300,57594005,4370,4370,4370,4370,0
|
|
20240715,113200,57594005,4370,4370,4370,4370,0
|
|
20240715,113100,57594005,4370,4365,4370,4365,2
|
|
20240715,113000,57585270,4370,4370,4370,4370,0
|
|
20240715,112900,57585270,4370,4370,4370,4370,0
|
|
20240715,112800,57585270,4370,4370,4370,4370,0
|
|
20240715,112700,57585270,4370,4370,4370,4370,0
|
|
20240715,112600,57585270,4370,4370,4370,4370,500
|
|
20240715,112500,55400270,4370,4365,4370,4365,101
|
|
20240715,112400,54958925,4365,4365,4365,4365,0
|
|
20240715,112300,54958925,4365,4365,4365,4365,0
|
|
20240715,112200,54958925,4365,4350,4365,4350,2
|
|
20240715,112100,54950210,4350,4350,4350,4350,0
|
|
20240715,112000,54950210,4350,4350,4350,4350,0
|
|
20240715,111900,54950210,4350,4350,4350,4350,0
|
|
20240715,111800,54950210,4350,4350,4350,4350,0
|
|
20240715,111700,54950210,4350,4350,4350,4350,0
|
|
20240715,111600,54950210,4350,4350,4350,4350,0
|
|
20240715,111500,54950210,4350,4350,4350,4350,0
|
|
20240715,111400,54950210,4350,4350,4350,4350,0
|
|
20240715,111300,54950210,4350,4350,4350,4350,0
|
|
20240715,111200,54950210,4350,4350,4350,4350,1
|
|
20240715,111100,54945860,4350,4350,4350,4350,0
|
|
20240715,111000,54945860,4350,4350,4350,4350,0
|
|
20240715,110900,54945860,4350,4350,4350,4350,50
|
|
20240715,110800,54728360,4350,4350,4350,4350,0
|
|
20240715,110700,54728360,4350,4350,4350,4350,0
|
|
20240715,110600,54728360,4350,4350,4350,4350,0
|
|
20240715,110500,54728360,4350,4350,4350,4350,0
|
|
20240715,110400,54728360,4350,4350,4350,4350,25
|
|
20240715,110300,54619610,4350,4350,4350,4350,2
|
|
20240715,110200,54610910,4345,4345,4345,4345,0
|
|
20240715,110100,54610910,4345,4345,4345,4345,0
|
|
20240715,110000,54610910,4345,4345,4345,4345,17
|
|
20240715,105900,54537045,4345,4345,4345,4345,0
|
|
20240715,105800,54537045,4345,4345,4345,4345,0
|
|
20240715,105700,54537045,4345,4345,4345,4345,1
|
|
20240715,105600,54532700,4350,4350,4350,4350,0
|
|
20240715,105500,54532700,4350,4345,4350,4345,2
|
|
20240715,105400,54524005,4350,4350,4350,4350,0
|
|
20240715,105300,54524005,4350,4350,4350,4350,0
|
|
20240715,105200,54524005,4350,4350,4350,4350,2
|
|
20240715,105100,54515305,4350,4350,4350,4350,0
|
|
20240715,105000,54515305,4350,4350,4350,4350,1471
|
|
20240715,104900,48116455,4350,4350,4350,4350,0
|
|
20240715,104800,48116455,4350,4350,4350,4350,0
|
|
20240715,104700,48116455,4350,4350,4350,4350,0
|
|
20240715,104600,48116455,4350,4350,4350,4350,0
|
|
20240715,104500,48116455,4350,4350,4350,4350,0
|
|
20240715,104400,48116455,4350,4350,4350,4350,0
|
|
20240715,104300,48116455,4350,4350,4350,4350,1
|
|
20240715,104200,48112105,4370,4370,4370,4370,0
|
|
20240715,104100,48112105,4370,4370,4370,4370,1
|
|
20240715,104000,48107735,4350,4350,4350,4350,0
|
|
20240715,103900,48107735,4350,4365,4365,4350,200
|
|
20240715,103800,47237315,4370,4370,4370,4370,0
|
|
20240715,103700,47237315,4370,4370,4370,4370,0
|
|
20240715,103600,47237315,4370,4370,4370,4370,0
|
|
20240715,103500,47237315,4370,4370,4370,4370,0
|
|
20240715,103400,47237315,4370,4370,4370,4370,1
|
|
20240715,103300,47232945,4365,4365,4365,4365,0
|
|
20240715,103200,47232945,4365,4365,4365,4365,0
|
|
20240715,103100,47232945,4365,4365,4365,4365,0
|
|
20240715,103000,47232945,4365,4365,4365,4365,0
|
|
20240715,102900,47232945,4365,4365,4365,4365,0
|
|
20240715,102800,47232945,4365,4365,4365,4365,0
|
|
20240715,102700,47232945,4365,4365,4365,4365,0
|
|
20240715,102600,47232945,4365,4365,4365,4365,0
|
|
20240715,102500,47232945,4365,4365,4365,4365,0
|
|
20240715,102400,47232945,4365,4365,4365,4365,0
|
|
20240715,102300,47232945,4365,4365,4365,4365,0
|
|
20240715,102200,47232945,4365,4365,4365,4365,3
|
|
20240715,102100,47219850,4365,4365,4365,4365,0
|
|
20240715,102000,47219850,4365,4365,4365,4365,134
|
|
20240715,101900,46634940,4355,4360,4360,4355,199
|
|
20240715,101800,45767685,4365,4365,4365,4365,0
|
|
20240715,101700,45767685,4365,4365,4365,4365,1
|
|
20240715,101600,45763320,4365,4365,4365,4365,0
|
|
20240715,101500,45763320,4365,4365,4365,4365,0
|
|
20240715,101400,45763320,4365,4365,4365,4365,0
|
|
20240715,101300,45763320,4365,4365,4365,4365,13
|
|
20240715,101200,45706575,4365,4365,4365,4365,0
|
|
20240715,101100,45706575,4365,4365,4365,4365,0
|
|
20240715,101000,45706575,4365,4365,4365,4365,0
|
|
20240715,100900,45706575,4365,4365,4365,4365,1
|
|
20240715,100800,45702210,4370,4370,4370,4370,2
|
|
20240715,100700,45693470,4370,4370,4370,4370,1378
|
|
20240715,100600,39671610,4375,4375,4375,4375,2
|
|
20240715,100500,39662860,4375,4375,4375,4375,19
|
|
20240715,100400,39579735,4375,4380,4380,4375,4
|
|
20240715,100300,39562225,4380,4380,4380,4380,115
|
|
20240715,100200,39058525,4385,4385,4385,4385,0
|
|
20240715,100100,39058525,4385,4395,4395,4385,2
|
|
20240715,100000,39049745,4400,4400,4400,4400,0
|
|
20240715,095900,39049745,4400,4400,4400,4400,1
|
|
20240715,095800,39045345,4365,4375,4375,4365,100
|
|
20240715,095700,38608720,4410,4410,4410,4410,2
|
|
20240715,095600,38599900,4375,4400,4420,4375,972
|
|
20240715,095500,34308920,4400,4370,4400,4370,2805
|
|
20240715,095400,21970790,4370,4370,4370,4370,0
|
|
20240715,095300,21970790,4370,4370,4370,4370,229
|
|
20240715,095200,20970060,4370,4370,4370,4370,2
|
|
20240715,095100,20961320,4390,4390,4390,4390,0
|
|
20240715,095000,20961320,4390,4390,4390,4390,0
|
|
20240715,094900,20961320,4390,4390,4390,4390,0
|
|
20240715,094800,20961320,4390,4390,4390,4390,10
|
|
20240715,094700,20917420,4390,4385,4390,4385,4
|
|
20240715,094600,20899875,4380,4380,4380,4380,2
|
|
20240715,094500,20891115,4380,4380,4380,4380,1
|
|
20240715,094400,20886735,4355,4355,4355,4355,0
|
|
20240715,094300,20886735,4355,4355,4355,4355,0
|
|
20240715,094200,20886735,4355,4355,4355,4355,0
|
|
20240715,094100,20886735,4355,4355,4355,4355,0
|
|
20240715,094000,20886735,4355,4355,4355,4350,304
|
|
20240715,093900,19562830,4355,4360,4360,4355,10
|
|
20240715,093800,19519245,4370,4370,4370,4370,0
|
|
20240715,093700,19519245,4370,4380,4415,4365,2430
|
|
20240715,093600,8825485,4365,4365,4365,4365,0
|
|
20240715,093500,8825485,4365,4365,4365,4365,1
|
|
20240715,093400,8821120,4345,4345,4345,4345,0
|
|
20240715,093300,8821120,4345,4350,4400,4345,264
|
|
20240715,093200,7665745,4340,4340,4340,4340,0
|
|
20240715,093100,7665745,4340,4340,4340,4340,0
|
|
20240715,093000,7665745,4340,4340,4340,4340,0
|
|
20240715,092900,7665745,4340,4340,4340,4340,0
|
|
20240715,092800,7665745,4340,4340,4340,4340,0
|
|
20240715,092700,7665745,4340,4340,4340,4340,0
|
|
20240715,092600,7665745,4340,4340,4340,4340,0
|
|
20240715,092500,7665745,4340,4340,4340,4340,0
|
|
20240715,092400,7665745,4340,4340,4340,4340,0
|
|
20240715,092300,7665745,4340,4340,4340,4340,12
|
|
20240715,092200,7613665,4330,4340,4340,4330,195
|
|
20240715,092100,6768530,4340,4340,4340,4340,6
|
|
20240715,092000,6742490,4345,4345,4345,4345,1
|
|
20240715,091900,6738145,4340,4340,4340,4340,0
|
|
20240715,091800,6738145,4340,4340,4340,4340,53
|
|
20240715,091700,6508125,4340,4340,4340,4340,44
|
|
20240715,091600,6317165,4340,4340,4340,4340,35
|
|
20240715,091500,6165265,4340,4340,4340,4340,0
|
|
20240715,091400,6165265,4340,4335,4340,4335,163
|
|
20240715,091300,5458105,4340,4340,4340,4340,10
|
|
20240715,091200,5414705,4340,4340,4340,4340,1
|
|
20240715,091100,5410365,4340,4340,4340,4340,6
|
|
20240715,091000,5384325,4335,4335,4335,4335,0
|
|
20240715,090900,5384325,4335,4335,4335,4335,0
|
|
20240715,090800,5384325,4335,4335,4335,4335,0
|
|
20240715,090700,5384325,4335,4335,4335,4335,0
|
|
20240715,090600,5384325,4335,4335,4335,4335,96
|
|
20240715,090500,4968165,4340,4340,4340,4340,0
|
|
20240715,090400,4968165,4340,4340,4340,4340,0
|
|
20240715,090300,4968165,4340,4340,4340,4340,0
|
|
20240715,090200,4968165,4340,4340,4340,4340,0
|
|
20240715,090100,4968165,4340,4320,4340,4320,8
|
|
20240715,090000,4933560,4320,4320,4320,4320,1139
|