656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,195300,117253215,4390,4390,4390,4390,632
|
|
20240716,195200,117253215,4390,4390,4390,4390,0
|
|
20240716,195100,117253215,4390,4390,4390,4390,0
|
|
20240716,195000,117253215,4390,4390,4390,4390,0
|
|
20240716,194900,117253215,4390,4390,4390,4390,0
|
|
20240716,194800,117253215,4390,4390,4390,4390,0
|
|
20240716,194700,117253215,4390,4390,4390,4390,0
|
|
20240716,194600,117253215,4390,4390,4390,4390,0
|
|
20240716,194500,117253215,4390,4390,4390,4390,0
|
|
20240716,194400,117253215,4390,4390,4390,4390,0
|
|
20240716,194300,117253215,4390,4390,4390,4390,0
|
|
20240716,194200,117253215,4390,4390,4390,4390,0
|
|
20240716,194100,117253215,4390,4390,4390,4390,0
|
|
20240716,194000,117253215,4390,4390,4390,4390,0
|
|
20240716,193900,117253215,4390,4390,4390,4390,0
|
|
20240716,193800,117253215,4390,4390,4390,4390,0
|
|
20240716,193700,117253215,4390,4390,4390,4390,0
|
|
20240716,193600,117253215,4390,4390,4390,4390,0
|
|
20240716,193500,117253215,4390,4390,4390,4390,0
|
|
20240716,193400,117253215,4390,4390,4390,4390,0
|
|
20240716,193300,117253215,4390,4390,4390,4390,0
|
|
20240716,193200,117253215,4390,4390,4390,4390,0
|
|
20240716,193100,117253215,4390,4390,4390,4390,0
|
|
20240716,193000,117253215,4390,4390,4390,4390,0
|
|
20240716,192900,117253215,4390,4390,4390,4390,0
|
|
20240716,192800,117253215,4390,4390,4390,4390,0
|
|
20240716,192700,117253215,4390,4390,4390,4390,0
|
|
20240716,192600,117253215,4390,4390,4390,4390,0
|
|
20240716,192500,117253215,4390,4390,4390,4390,0
|
|
20240716,192400,117253215,4390,4390,4390,4390,0
|
|
20240716,192300,117253215,4390,4390,4390,4390,632
|
|
20240716,192200,117253215,4390,4390,4390,4390,0
|
|
20240716,192100,117253215,4390,4390,4390,4390,0
|
|
20240716,192000,117253215,4390,4390,4390,4390,0
|
|
20240716,191900,117253215,4390,4390,4390,4390,0
|
|
20240716,191800,117253215,4390,4390,4390,4390,0
|
|
20240716,191700,117253215,4390,4390,4390,4390,0
|
|
20240716,191600,117253215,4390,4390,4390,4390,0
|
|
20240716,191500,117253215,4390,4390,4390,4390,0
|
|
20240716,191400,117253215,4390,4390,4390,4390,0
|
|
20240716,191300,117253215,4390,4390,4390,4390,0
|
|
20240716,191200,117253215,4390,4390,4390,4390,0
|
|
20240716,191100,117253215,4390,4390,4390,4390,0
|
|
20240716,191000,117253215,4390,4390,4390,4390,0
|
|
20240716,190900,117253215,4390,4390,4390,4390,0
|
|
20240716,190800,117253215,4390,4390,4390,4390,0
|
|
20240716,190700,117253215,4390,4390,4390,4390,0
|
|
20240716,190600,117253215,4390,4390,4390,4390,0
|
|
20240716,190500,117253215,4390,4390,4390,4390,0
|
|
20240716,190400,117253215,4390,4390,4390,4390,0
|
|
20240716,190300,117253215,4390,4390,4390,4390,0
|
|
20240716,190200,117253215,4390,4390,4390,4390,0
|
|
20240716,190100,117253215,4390,4390,4390,4390,0
|
|
20240716,190000,117253215,4390,4390,4390,4390,0
|
|
20240716,185900,117253215,4390,4390,4390,4390,0
|
|
20240716,185800,117253215,4390,4390,4390,4390,0
|
|
20240716,185700,117253215,4390,4390,4390,4390,0
|
|
20240716,185600,117253215,4390,4390,4390,4390,0
|
|
20240716,185500,117253215,4390,4390,4390,4390,0
|
|
20240716,185400,117253215,4390,4390,4390,4390,0
|
|
20240716,185300,117253215,4390,4390,4390,4390,632
|
|
20240716,185200,117253215,4390,4390,4390,4390,0
|
|
20240716,185100,117253215,4390,4390,4390,4390,0
|
|
20240716,185000,117253215,4390,4390,4390,4390,0
|
|
20240716,184900,117253215,4390,4390,4390,4390,0
|
|
20240716,184800,117253215,4390,4390,4390,4390,0
|
|
20240716,184700,117253215,4390,4390,4390,4390,0
|
|
20240716,184600,117253215,4390,4390,4390,4390,0
|
|
20240716,184500,117253215,4390,4390,4390,4390,0
|
|
20240716,184400,117253215,4390,4390,4390,4390,0
|
|
20240716,184300,117253215,4390,4390,4390,4390,0
|
|
20240716,184200,117253215,4390,4390,4390,4390,0
|
|
20240716,184100,117253215,4390,4390,4390,4390,0
|
|
20240716,184000,117253215,4390,4390,4390,4390,0
|
|
20240716,183900,117253215,4390,4390,4390,4390,0
|
|
20240716,183800,117253215,4390,4390,4390,4390,0
|
|
20240716,183700,117253215,4390,4390,4390,4390,0
|
|
20240716,183600,117253215,4390,4390,4390,4390,0
|
|
20240716,183500,117253215,4390,4390,4390,4390,0
|
|
20240716,183400,117253215,4390,4390,4390,4390,0
|
|
20240716,183300,117253215,4390,4390,4390,4390,0
|
|
20240716,183200,117253215,4390,4390,4390,4390,0
|
|
20240716,183100,117253215,4390,4390,4390,4390,0
|
|
20240716,183000,117253215,4390,4390,4390,4390,0
|
|
20240716,182900,117253215,4390,4390,4390,4390,0
|
|
20240716,182800,117253215,4390,4390,4390,4390,0
|
|
20240716,182700,117253215,4390,4390,4390,4390,0
|
|
20240716,182600,117253215,4390,4390,4390,4390,0
|
|
20240716,182500,117253215,4390,4390,4390,4390,0
|
|
20240716,182400,117253215,4390,4390,4390,4390,0
|
|
20240716,182300,117253215,4390,4390,4390,4390,632
|
|
20240716,182200,117253215,4390,4390,4390,4390,0
|
|
20240716,182100,117253215,4390,4390,4390,4390,0
|
|
20240716,182000,117253215,4390,4390,4390,4390,0
|
|
20240716,181900,117253215,4390,4390,4390,4390,0
|
|
20240716,181800,117253215,4390,4390,4390,4390,0
|
|
20240716,181700,117253215,4390,4390,4390,4390,0
|
|
20240716,181600,117253215,4390,4390,4390,4390,0
|
|
20240716,181500,117253215,4390,4390,4390,4390,0
|
|
20240716,181400,117253215,4390,4390,4390,4390,0
|
|
20240716,181300,117253215,4390,4390,4390,4390,0
|
|
20240716,181200,117253215,4390,4390,4390,4390,0
|
|
20240716,181100,117253215,4390,4390,4390,4390,0
|
|
20240716,181000,117253215,4390,4390,4390,4390,0
|
|
20240716,180900,117253215,4390,4390,4390,4390,0
|
|
20240716,180800,117253215,4390,4390,4390,4390,0
|
|
20240716,180700,117253215,4390,4390,4390,4390,0
|
|
20240716,180600,117253215,4390,4390,4390,4390,0
|
|
20240716,180500,117253215,4390,4390,4390,4390,0
|
|
20240716,180400,117253215,4390,4390,4390,4390,0
|
|
20240716,180300,117253215,4390,4390,4390,4390,0
|
|
20240716,180200,117253215,4390,4390,4390,4390,0
|
|
20240716,180100,117253215,4390,4390,4390,4390,0
|
|
20240716,180000,117253215,4390,4390,4390,4390,0
|
|
20240716,175900,117253215,4390,4390,4390,4390,0
|
|
20240716,175800,117253215,4390,4390,4390,4390,0
|
|
20240716,175700,117253215,4390,4390,4390,4390,0
|
|
20240716,175600,117253215,4390,4390,4390,4390,0
|
|
20240716,175500,117253215,4390,4390,4390,4390,0
|
|
20240716,175400,117253215,4390,4390,4390,4390,0
|
|
20240716,175300,117253215,4390,4390,4390,4390,632
|
|
20240716,175200,117253215,4390,4390,4390,4390,0
|
|
20240716,175100,117253215,4390,4390,4390,4390,0
|
|
20240716,175000,117253215,4390,4390,4390,4390,0
|
|
20240716,174900,117253215,4390,4390,4390,4390,0
|
|
20240716,174800,117253215,4390,4390,4390,4390,0
|
|
20240716,174700,117253215,4390,4390,4390,4390,0
|
|
20240716,174600,117253215,4390,4390,4390,4390,0
|
|
20240716,174500,117253215,4390,4390,4390,4390,0
|
|
20240716,174400,117253215,4390,4390,4390,4390,0
|
|
20240716,174300,117253215,4390,4390,4390,4390,0
|
|
20240716,174200,117253215,4390,4390,4390,4390,0
|
|
20240716,174100,117253215,4390,4390,4390,4390,0
|
|
20240716,174000,117253215,4390,4390,4390,4390,0
|
|
20240716,173900,117253215,4390,4390,4390,4390,0
|
|
20240716,173800,117253215,4390,4390,4390,4390,0
|
|
20240716,173700,117253215,4390,4390,4390,4390,0
|
|
20240716,173600,117253215,4390,4390,4390,4390,0
|
|
20240716,173500,117253215,4390,4390,4390,4390,0
|
|
20240716,173400,117253215,4390,4390,4390,4390,0
|
|
20240716,173300,117253215,4390,4390,4390,4390,0
|
|
20240716,173200,117253215,4390,4390,4390,4390,0
|
|
20240716,173100,117253215,4390,4390,4390,4390,0
|
|
20240716,173000,117253215,4390,4390,4390,4390,0
|
|
20240716,172900,117253215,4390,4390,4390,4390,0
|
|
20240716,172800,117253215,4390,4390,4390,4390,0
|
|
20240716,172700,117253215,4390,4390,4390,4390,0
|
|
20240716,172600,117253215,4390,4390,4390,4390,0
|
|
20240716,172500,117253215,4390,4390,4390,4390,0
|
|
20240716,172400,117253215,4390,4390,4390,4390,0
|
|
20240716,172300,117253215,4390,4390,4390,4390,632
|
|
20240716,172200,117253215,4390,4390,4390,4390,0
|
|
20240716,172100,117253215,4390,4390,4390,4390,0
|
|
20240716,172000,117253215,4390,4390,4390,4390,0
|
|
20240716,171900,117253215,4390,4390,4390,4390,0
|
|
20240716,171800,117253215,4390,4390,4390,4390,0
|
|
20240716,171700,117253215,4390,4390,4390,4390,0
|
|
20240716,171600,117253215,4390,4390,4390,4390,0
|
|
20240716,171500,117253215,4390,4390,4390,4390,0
|
|
20240716,171400,117253215,4390,4390,4390,4390,0
|
|
20240716,171300,117253215,4390,4390,4390,4390,0
|
|
20240716,171200,117253215,4390,4390,4390,4390,0
|
|
20240716,171100,117253215,4390,4390,4390,4390,0
|
|
20240716,171000,117253215,4390,4390,4390,4390,0
|
|
20240716,170900,117253215,4390,4390,4390,4390,0
|
|
20240716,170800,117253215,4390,4390,4390,4390,0
|
|
20240716,170700,117253215,4390,4390,4390,4390,0
|
|
20240716,170600,117253215,4390,4390,4390,4390,0
|
|
20240716,170500,117253215,4390,4390,4390,4390,0
|
|
20240716,170400,117253215,4390,4390,4390,4390,0
|
|
20240716,170300,117253215,4390,4390,4390,4390,0
|
|
20240716,170200,117253215,4390,4390,4390,4390,0
|
|
20240716,170100,117253215,4390,4390,4390,4390,0
|
|
20240716,170000,117253215,4390,4390,4390,4390,0
|
|
20240716,165900,117253215,4390,4390,4390,4390,0
|
|
20240716,165800,117253215,4390,4390,4390,4390,0
|
|
20240716,165700,117253215,4390,4390,4390,4390,0
|
|
20240716,165600,117253215,4390,4390,4390,4390,0
|
|
20240716,165500,117253215,4390,4390,4390,4390,0
|
|
20240716,165400,117253215,4390,4390,4390,4390,0
|
|
20240716,165300,117253215,4390,4390,4390,4390,632
|
|
20240716,165200,117253215,4390,4390,4390,4390,0
|
|
20240716,165100,117253215,4390,4390,4390,4390,0
|
|
20240716,165000,117253215,4390,4390,4390,4390,0
|
|
20240716,164900,117253215,4390,4390,4390,4390,0
|
|
20240716,164800,117253215,4390,4390,4390,4390,0
|
|
20240716,164700,117253215,4390,4390,4390,4390,0
|
|
20240716,164600,117253215,4390,4390,4390,4390,0
|
|
20240716,164500,117253215,4390,4390,4390,4390,0
|
|
20240716,164400,117253215,4390,4390,4390,4390,0
|
|
20240716,164300,117253215,4390,4390,4390,4390,0
|
|
20240716,164200,117253215,4390,4390,4390,4390,0
|
|
20240716,164100,117253215,4390,4390,4390,4390,0
|
|
20240716,164000,117253215,4390,4390,4390,4390,0
|
|
20240716,163900,117253215,4390,4390,4390,4390,0
|
|
20240716,163800,117253215,4390,4390,4390,4390,0
|
|
20240716,163700,117253215,4390,4390,4390,4390,0
|
|
20240716,163600,117253215,4390,4390,4390,4390,0
|
|
20240716,163500,117253215,4390,4390,4390,4390,0
|
|
20240716,163400,117253215,4390,4390,4390,4390,0
|
|
20240716,163300,117253215,4390,4390,4390,4390,0
|
|
20240716,163200,117253215,4390,4390,4390,4390,0
|
|
20240716,163100,117253215,4390,4390,4390,4390,0
|
|
20240716,163000,117253215,4390,4390,4390,4390,0
|
|
20240716,162900,117253215,4390,4390,4390,4390,0
|
|
20240716,162800,117253215,4390,4390,4390,4390,0
|
|
20240716,162700,117253215,4390,4390,4390,4390,0
|
|
20240716,162600,117253215,4390,4390,4390,4390,0
|
|
20240716,162500,117253215,4390,4390,4390,4390,0
|
|
20240716,162400,117253215,4390,4390,4390,4390,0
|
|
20240716,162300,117253215,4390,4390,4390,4390,632
|
|
20240716,162200,117253215,4390,4390,4390,4390,0
|
|
20240716,162100,117253215,4390,4390,4390,4390,0
|
|
20240716,162000,117253215,4390,4390,4390,4390,0
|
|
20240716,161900,117253215,4390,4390,4390,4390,0
|
|
20240716,161800,117253215,4390,4390,4390,4390,0
|
|
20240716,161700,117253215,4390,4390,4390,4390,0
|
|
20240716,161600,117253215,4390,4390,4390,4390,0
|
|
20240716,161500,117253215,4390,4390,4390,4390,0
|
|
20240716,161400,117253215,4390,4390,4390,4390,0
|
|
20240716,161300,117253215,4390,4390,4390,4390,0
|
|
20240716,161200,117253215,4390,4390,4390,4390,0
|
|
20240716,161100,117253215,4390,4390,4390,4390,0
|
|
20240716,161000,117253215,4390,4390,4390,4390,0
|
|
20240716,160900,117253215,4390,4390,4390,4390,0
|
|
20240716,160800,117253215,4390,4390,4390,4390,0
|
|
20240716,160700,117253215,4390,4390,4390,4390,0
|
|
20240716,160600,117253215,4390,4390,4390,4390,0
|
|
20240716,160500,117253215,4390,4390,4390,4390,0
|
|
20240716,160400,117253215,4390,4390,4390,4390,0
|
|
20240716,160300,117253215,4390,4390,4390,4390,0
|
|
20240716,160200,117253215,4390,4390,4390,4390,0
|
|
20240716,160100,117253215,4390,4390,4390,4390,0
|
|
20240716,160000,117253215,4390,4390,4390,4390,0
|
|
20240716,155900,117253215,4390,4390,4390,4390,0
|
|
20240716,155800,117253215,4390,4390,4390,4390,0
|
|
20240716,155700,117253215,4390,4390,4390,4390,0
|
|
20240716,155600,117253215,4390,4390,4390,4390,0
|
|
20240716,155500,117253215,4390,4390,4390,4390,0
|
|
20240716,155400,117253215,4390,4390,4390,4390,0
|
|
20240716,155300,117253215,4390,4390,4390,4390,632
|
|
20240716,155200,117253215,4390,4390,4390,4390,0
|
|
20240716,155100,117253215,4390,4390,4390,4390,0
|
|
20240716,155000,117253215,4390,4390,4390,4390,0
|
|
20240716,154900,117253215,4390,4390,4390,4390,0
|
|
20240716,154800,117253215,4390,4390,4390,4390,0
|
|
20240716,154700,117253215,4390,4390,4390,4390,0
|
|
20240716,154600,117253215,4390,4390,4390,4390,0
|
|
20240716,154500,117253215,4390,4390,4390,4390,0
|
|
20240716,154400,117253215,4390,4390,4390,4390,0
|
|
20240716,154300,117253215,4390,4390,4390,4390,0
|
|
20240716,154200,117253215,4390,4390,4390,4390,0
|
|
20240716,154100,117253215,4390,4390,4390,4390,0
|
|
20240716,154000,117253215,4390,4390,4390,4390,0
|
|
20240716,153900,117253215,4390,4390,4390,4390,0
|
|
20240716,153800,117253215,4390,4390,4390,4390,0
|
|
20240716,153700,117253215,4390,4390,4390,4390,0
|
|
20240716,153600,117253215,4390,4390,4390,4390,0
|
|
20240716,153500,117253215,4390,4390,4390,4390,0
|
|
20240716,153400,117253215,4390,4390,4390,4390,0
|
|
20240716,153300,117253215,4390,4390,4390,4390,0
|
|
20240716,153200,117253215,4390,4390,4390,4390,0
|
|
20240716,153100,117253215,4390,4390,4390,4390,0
|
|
20240716,153000,117253215,4390,4390,4390,4390,632
|
|
20240716,152900,114478735,4350,4350,4350,4350,0
|
|
20240716,152800,114478735,4350,4350,4350,4350,0
|
|
20240716,152700,114478735,4350,4350,4350,4350,0
|
|
20240716,152600,114478735,4350,4350,4350,4350,0
|
|
20240716,152500,114478735,4350,4350,4350,4350,0
|
|
20240716,152400,114478735,4350,4350,4350,4350,0
|
|
20240716,152300,114478735,4350,4350,4350,4350,0
|
|
20240716,152200,114478735,4350,4350,4350,4350,0
|
|
20240716,152100,114478735,4350,4350,4350,4350,0
|
|
20240716,152000,114478735,4350,4350,4350,4350,0
|
|
20240716,151900,114478735,4350,4350,4375,4350,74
|
|
20240716,151800,114156510,4385,4385,4385,4385,0
|
|
20240716,151700,114156510,4385,4375,4385,4345,18
|
|
20240716,151600,114077705,4375,4345,4375,4345,22
|
|
20240716,151500,113982055,4350,4355,4355,4350,19
|
|
20240716,151400,113899395,4360,4360,4360,4360,1
|
|
20240716,151300,113895035,4390,4390,4390,4390,0
|
|
20240716,151200,113895035,4390,4390,4390,4390,0
|
|
20240716,151100,113895035,4390,4385,4390,4385,90
|
|
20240716,151000,113499940,4390,4390,4390,4390,0
|
|
20240716,150900,113499940,4390,4390,4390,4390,0
|
|
20240716,150800,113499940,4390,4390,4390,4390,0
|
|
20240716,150700,113499940,4390,4390,4390,4390,0
|
|
20240716,150600,113499940,4390,4390,4390,4390,0
|
|
20240716,150500,113499940,4390,4390,4390,4390,0
|
|
20240716,150400,113499940,4390,4390,4390,4390,0
|
|
20240716,150300,113499940,4390,4390,4390,4390,0
|
|
20240716,150200,113499940,4390,4380,4390,4380,500
|
|
20240716,150100,111305175,4380,4370,4380,4370,500
|
|
20240716,150000,109117285,4370,4370,4370,4370,1
|
|
20240716,145900,109112915,4365,4365,4365,4365,1
|
|
20240716,145800,109108550,4350,4350,4350,4350,1
|
|
20240716,145700,109104200,4370,4370,4370,4370,0
|
|
20240716,145600,109104200,4370,4370,4370,4370,0
|
|
20240716,145500,109104200,4370,4370,4370,4370,0
|
|
20240716,145400,109104200,4370,4370,4370,4370,0
|
|
20240716,145300,109104200,4370,4370,4370,4370,0
|
|
20240716,145200,109104200,4370,4365,4370,4365,91
|
|
20240716,145100,108706885,4350,4350,4350,4350,0
|
|
20240716,145000,108706885,4350,4350,4350,4350,52
|
|
20240716,144900,108480685,4350,4350,4350,4350,5
|
|
20240716,144800,108458935,4350,4350,4350,4350,269
|
|
20240716,144700,107288785,4350,4350,4350,4350,0
|
|
20240716,144600,107288785,4350,4350,4350,4350,275
|
|
20240716,144500,106092535,4375,4375,4375,4375,0
|
|
20240716,144400,106092535,4375,4375,4375,4375,0
|
|
20240716,144300,106092535,4375,4375,4375,4375,0
|
|
20240716,144200,106092535,4375,4370,4375,4370,29
|
|
20240716,144100,105965665,4375,4375,4375,4375,0
|
|
20240716,144000,105965665,4375,4375,4375,4375,0
|
|
20240716,143900,105965665,4375,4375,4375,4375,0
|
|
20240716,143800,105965665,4375,4375,4375,4375,0
|
|
20240716,143700,105965665,4375,4370,4375,4370,431
|
|
20240716,143600,104080045,4375,4375,4375,4375,0
|
|
20240716,143500,104080045,4375,4375,4375,4375,120
|
|
20240716,143400,103555045,4385,4380,4385,4380,2
|
|
20240716,143300,103546280,4380,4360,4380,4360,487
|
|
20240716,143200,101414900,4370,4370,4370,4370,0
|
|
20240716,143100,101414900,4370,4325,4370,4325,151
|
|
20240716,143000,100757660,4325,4325,4325,4325,0
|
|
20240716,142900,100757660,4325,4325,4325,4325,0
|
|
20240716,142800,100757660,4325,4325,4325,4325,0
|
|
20240716,142700,100757660,4325,4325,4330,4325,3
|
|
20240716,142600,100744680,4320,4320,4320,4320,0
|
|
20240716,142500,100744680,4320,4320,4320,4320,0
|
|
20240716,142400,100744680,4320,4320,4320,4320,0
|
|
20240716,142300,100744680,4320,4320,4320,4320,0
|
|
20240716,142200,100744680,4320,4320,4320,4320,0
|
|
20240716,142100,100744680,4320,4320,4320,4320,0
|
|
20240716,142000,100744680,4320,4320,4320,4320,0
|
|
20240716,141900,100744680,4320,4320,4320,4320,553
|
|
20240716,141800,98355720,4320,4320,4320,4320,0
|
|
20240716,141700,98355720,4320,4320,4320,4320,0
|
|
20240716,141600,98355720,4320,4320,4320,4320,0
|
|
20240716,141500,98355720,4320,4320,4320,4320,0
|
|
20240716,141400,98355720,4320,4320,4320,4320,0
|
|
20240716,141300,98355720,4320,4320,4320,4320,0
|
|
20240716,141200,98355720,4320,4320,4320,4320,0
|
|
20240716,141100,98355720,4320,4320,4320,4320,0
|
|
20240716,141000,98355720,4320,4320,4320,4320,0
|
|
20240716,140900,98355720,4320,4320,4320,4320,0
|
|
20240716,140800,98355720,4320,4320,4320,4320,0
|
|
20240716,140700,98355720,4320,4320,4320,4320,0
|
|
20240716,140600,98355720,4320,4320,4320,4320,0
|
|
20240716,140500,98355720,4320,4320,4320,4320,0
|
|
20240716,140400,98355720,4320,4320,4320,4320,0
|
|
20240716,140300,98355720,4320,4320,4320,4320,0
|
|
20240716,140200,98355720,4320,4340,4340,4320,275
|
|
20240716,140100,97166315,4325,4325,4325,4325,0
|
|
20240716,140000,97166315,4325,4325,4325,4325,0
|
|
20240716,135900,97166315,4325,4325,4325,4325,0
|
|
20240716,135800,97166315,4325,4325,4325,4325,1
|
|
20240716,135700,97161990,4330,4330,4330,4330,0
|
|
20240716,135600,97161990,4330,4330,4330,4330,3
|
|
20240716,135500,97149000,4320,4320,4320,4320,0
|
|
20240716,135400,97149000,4320,4320,4320,4320,0
|
|
20240716,135300,97149000,4320,4340,4340,4320,1800
|
|
20240716,135200,89367500,4340,4340,4340,4340,0
|
|
20240716,135100,89367500,4340,4340,4340,4340,0
|
|
20240716,135000,89367500,4340,4340,4340,4340,0
|
|
20240716,134900,89367500,4340,4340,4340,4340,0
|
|
20240716,134800,89367500,4340,4340,4340,4340,0
|
|
20240716,134700,89367500,4340,4340,4340,4340,0
|
|
20240716,134600,89367500,4340,4340,4340,4340,0
|
|
20240716,134500,89367500,4340,4340,4340,4340,0
|
|
20240716,134400,89367500,4340,4340,4340,4340,0
|
|
20240716,134300,89367500,4340,4340,4340,4340,0
|
|
20240716,134200,89367500,4340,4340,4340,4340,0
|
|
20240716,134100,89367500,4340,4340,4340,4340,1
|
|
20240716,134000,89363160,4330,4330,4330,4330,11
|
|
20240716,133900,89315530,4325,4325,4325,4325,0
|
|
20240716,133800,89315530,4325,4325,4325,4325,0
|
|
20240716,133700,89315530,4325,4330,4330,4325,5
|
|
20240716,133600,89293885,4330,4330,4330,4330,5
|
|
20240716,133500,89272235,4340,4340,4340,4340,0
|
|
20240716,133400,89272235,4340,4340,4340,4340,0
|
|
20240716,133300,89272235,4340,4345,4345,4340,2
|
|
20240716,133200,89263550,4340,4340,4340,4340,0
|
|
20240716,133100,89263550,4340,4340,4340,4340,0
|
|
20240716,133000,89263550,4340,4340,4340,4340,0
|
|
20240716,132900,89263550,4340,4340,4340,4340,0
|
|
20240716,132800,89263550,4340,4340,4340,4340,0
|
|
20240716,132700,89263550,4340,4340,4340,4340,0
|
|
20240716,132600,89263550,4340,4340,4340,4340,0
|
|
20240716,132500,89263550,4340,4340,4340,4340,0
|
|
20240716,132400,89263550,4340,4340,4340,4340,0
|
|
20240716,132300,89263550,4340,4340,4340,4340,260
|
|
20240716,132200,88135150,4340,4340,4340,4340,0
|
|
20240716,132100,88135150,4340,4340,4340,4340,0
|
|
20240716,132000,88135150,4340,4340,4340,4340,0
|
|
20240716,131900,88135150,4340,4340,4340,4340,0
|
|
20240716,131800,88135150,4340,4340,4340,4340,2
|
|
20240716,131700,88126470,4345,4345,4345,4345,0
|
|
20240716,131600,88126470,4345,4340,4345,4340,2
|
|
20240716,131500,88117785,4330,4330,4330,4330,67
|
|
20240716,131400,87827675,4330,4330,4330,4330,0
|
|
20240716,131300,87827675,4330,4330,4330,4330,1
|
|
20240716,131200,87823345,4310,4310,4310,4310,0
|
|
20240716,131100,87823345,4310,4330,4330,4310,9
|
|
20240716,131000,87784495,4310,4330,4335,4310,4216
|
|
20240716,130900,69578110,4360,4360,4360,4360,0
|
|
20240716,130800,69578110,4360,4360,4360,4360,0
|
|
20240716,130700,69578110,4360,4360,4360,4360,0
|
|
20240716,130600,69578110,4360,4360,4360,4360,0
|
|
20240716,130500,69578110,4360,4360,4360,4360,0
|
|
20240716,130400,69578110,4360,4360,4360,4360,0
|
|
20240716,130300,69578110,4360,4360,4360,4360,0
|
|
20240716,130200,69578110,4360,4360,4360,4360,0
|
|
20240716,130100,69578110,4360,4350,4360,4350,10
|
|
20240716,130000,69534545,4350,4350,4350,4350,0
|
|
20240716,125900,69534545,4350,4350,4350,4350,0
|
|
20240716,125800,69534545,4350,4350,4350,4350,0
|
|
20240716,125700,69534545,4350,4350,4350,4350,0
|
|
20240716,125600,69534545,4350,4350,4350,4350,0
|
|
20240716,125500,69534545,4350,4350,4350,4350,0
|
|
20240716,125400,69534545,4350,4350,4350,4350,0
|
|
20240716,125300,69534545,4350,4350,4350,4350,0
|
|
20240716,125200,69534545,4350,4350,4350,4350,0
|
|
20240716,125100,69534545,4350,4350,4350,4350,0
|
|
20240716,125000,69534545,4350,4350,4350,4350,0
|
|
20240716,124900,69534545,4350,4350,4350,4350,0
|
|
20240716,124800,69534545,4350,4350,4350,4350,0
|
|
20240716,124700,69534545,4350,4350,4350,4350,0
|
|
20240716,124600,69534545,4350,4350,4350,4350,0
|
|
20240716,124500,69534545,4350,4350,4350,4350,0
|
|
20240716,124400,69534545,4350,4350,4350,4350,0
|
|
20240716,124300,69534545,4350,4350,4350,4350,0
|
|
20240716,124200,69534545,4350,4350,4350,4350,0
|
|
20240716,124100,69534545,4350,4350,4350,4350,0
|
|
20240716,124000,69534545,4350,4350,4350,4350,0
|
|
20240716,123900,69534545,4350,4345,4350,4345,27
|
|
20240716,123800,69417120,4330,4330,4330,4330,30
|
|
20240716,123700,69287220,4320,4320,4320,4320,0
|
|
20240716,123600,69287220,4320,4355,4355,4320,4464
|
|
20240716,123500,49939905,4355,4355,4355,4355,0
|
|
20240716,123400,49939905,4355,4355,4355,4355,0
|
|
20240716,123300,49939905,4355,4355,4355,4355,1
|
|
20240716,123200,49935550,4355,4355,4355,4355,0
|
|
20240716,123100,49935550,4355,4355,4355,4355,100
|
|
20240716,123000,49500050,4355,4355,4355,4355,0
|
|
20240716,122900,49500050,4355,4355,4355,4355,0
|
|
20240716,122800,49500050,4355,4355,4355,4355,10
|
|
20240716,122700,49456500,4355,4355,4355,4355,0
|
|
20240716,122600,49456500,4355,4355,4355,4355,186
|
|
20240716,122500,48646470,4355,4355,4355,4355,0
|
|
20240716,122400,48646470,4355,4355,4355,4355,0
|
|
20240716,122300,48646470,4355,4355,4355,4355,0
|
|
20240716,122200,48646470,4355,4355,4355,4355,0
|
|
20240716,122100,48646470,4355,4355,4355,4355,0
|
|
20240716,122000,48646470,4355,4355,4355,4355,5
|
|
20240716,121900,48624695,4355,4355,4355,4355,2
|
|
20240716,121800,48615985,4350,4355,4355,4350,229
|
|
20240716,121700,47619825,4355,4355,4355,4355,0
|
|
20240716,121600,47619825,4355,4355,4355,4355,0
|
|
20240716,121500,47619825,4355,4355,4355,4355,0
|
|
20240716,121400,47619825,4355,4355,4355,4355,3
|
|
20240716,121300,47606760,4355,4355,4355,4355,0
|
|
20240716,121200,47606760,4355,4355,4355,4355,11
|
|
20240716,121100,47558855,4355,4355,4355,4355,100
|
|
20240716,121000,47123355,4355,4355,4355,4355,1
|
|
20240716,120900,47119000,4380,4380,4380,4380,0
|
|
20240716,120800,47119000,4380,4380,4380,4380,0
|
|
20240716,120700,47119000,4380,4380,4380,4380,0
|
|
20240716,120600,47119000,4380,4380,4380,4380,0
|
|
20240716,120500,47119000,4380,4380,4380,4380,0
|
|
20240716,120400,47119000,4380,4380,4380,4380,0
|
|
20240716,120300,47119000,4380,4380,4380,4380,0
|
|
20240716,120200,47119000,4380,4380,4380,4380,0
|
|
20240716,120100,47119000,4380,4380,4380,4380,0
|
|
20240716,120000,47119000,4380,4380,4380,4380,0
|
|
20240716,115900,47119000,4380,4380,4380,4380,0
|
|
20240716,115800,47119000,4380,4380,4380,4380,0
|
|
20240716,115700,47119000,4380,4380,4380,4380,0
|
|
20240716,115600,47119000,4380,4380,4380,4380,0
|
|
20240716,115500,47119000,4380,4380,4380,4380,0
|
|
20240716,115400,47119000,4380,4380,4380,4380,150
|
|
20240716,115300,46462000,4380,4380,4380,4380,0
|
|
20240716,115200,46462000,4380,4380,4380,4380,0
|
|
20240716,115100,46462000,4380,4380,4380,4380,0
|
|
20240716,115000,46462000,4380,4380,4380,4380,0
|
|
20240716,114900,46462000,4380,4380,4380,4380,0
|
|
20240716,114800,46462000,4380,4380,4380,4380,0
|
|
20240716,114700,46462000,4380,4380,4380,4380,0
|
|
20240716,114600,46462000,4380,4380,4380,4380,0
|
|
20240716,114500,46462000,4380,4380,4380,4380,0
|
|
20240716,114400,46462000,4380,4380,4380,4380,0
|
|
20240716,114300,46462000,4380,4380,4380,4380,0
|
|
20240716,114200,46462000,4380,4380,4380,4380,0
|
|
20240716,114100,46462000,4380,4380,4380,4380,0
|
|
20240716,114000,46462000,4380,4380,4380,4380,0
|
|
20240716,113900,46462000,4380,4380,4380,4380,0
|
|
20240716,113800,46462000,4380,4380,4380,4380,0
|
|
20240716,113700,46462000,4380,4380,4380,4380,0
|
|
20240716,113600,46462000,4380,4380,4380,4380,0
|
|
20240716,113500,46462000,4380,4380,4380,4380,0
|
|
20240716,113400,46462000,4380,4380,4380,4380,40
|
|
20240716,113300,46286800,4380,4380,4380,4380,0
|
|
20240716,113200,46286800,4380,4380,4380,4380,0
|
|
20240716,113100,46286800,4380,4380,4380,4380,0
|
|
20240716,113000,46286800,4380,4380,4380,4380,0
|
|
20240716,112900,46286800,4380,4380,4380,4380,0
|
|
20240716,112800,46286800,4380,4380,4380,4380,0
|
|
20240716,112700,46286800,4380,4380,4380,4380,0
|
|
20240716,112600,46286800,4380,4380,4380,4380,0
|
|
20240716,112500,46286800,4380,4380,4380,4380,0
|
|
20240716,112400,46286800,4380,4380,4380,4380,0
|
|
20240716,112300,46286800,4380,4380,4380,4380,0
|
|
20240716,112200,46286800,4380,4380,4380,4380,0
|
|
20240716,112100,46286800,4380,4380,4380,4380,0
|
|
20240716,112000,46286800,4380,4380,4380,4380,0
|
|
20240716,111900,46286800,4380,4380,4380,4380,0
|
|
20240716,111800,46286800,4380,4380,4380,4380,0
|
|
20240716,111700,46286800,4380,4380,4380,4380,0
|
|
20240716,111600,46286800,4380,4380,4380,4380,0
|
|
20240716,111500,46286800,4380,4380,4380,4380,0
|
|
20240716,111400,46286800,4380,4380,4380,4380,0
|
|
20240716,111300,46286800,4380,4375,4380,4375,13
|
|
20240716,111200,46229865,4380,4380,4380,4380,0
|
|
20240716,111100,46229865,4380,4380,4380,4380,0
|
|
20240716,111000,46229865,4380,4380,4380,4380,0
|
|
20240716,110900,46229865,4380,4380,4380,4380,0
|
|
20240716,110800,46229865,4380,4380,4380,4380,0
|
|
20240716,110700,46229865,4380,4380,4380,4380,0
|
|
20240716,110600,46229865,4380,4380,4380,4380,0
|
|
20240716,110500,46229865,4380,4380,4380,4380,0
|
|
20240716,110400,46229865,4380,4380,4380,4380,0
|
|
20240716,110300,46229865,4380,4380,4380,4380,0
|
|
20240716,110200,46229865,4380,4380,4380,4380,0
|
|
20240716,110100,46229865,4380,4380,4380,4380,0
|
|
20240716,110000,46229865,4380,4380,4380,4380,1
|
|
20240716,105900,46225485,4350,4350,4350,4350,0
|
|
20240716,105800,46225485,4350,4350,4350,4350,0
|
|
20240716,105700,46225485,4350,4350,4350,4350,0
|
|
20240716,105600,46225485,4350,4350,4350,4350,10
|
|
20240716,105500,46181985,4350,4350,4350,4350,1
|
|
20240716,105400,46177635,4350,4355,4355,4350,442
|
|
20240716,105300,44254890,4360,4360,4360,4360,13
|
|
20240716,105200,44198210,4360,4360,4360,4360,0
|
|
20240716,105100,44198210,4360,4370,4370,4360,105
|
|
20240716,105000,43740355,4385,4385,4385,4385,1
|
|
20240716,104900,43735970,4375,4375,4375,4375,0
|
|
20240716,104800,43735970,4375,4375,4375,4375,0
|
|
20240716,104700,43735970,4375,4375,4375,4375,0
|
|
20240716,104600,43735970,4375,4375,4375,4375,0
|
|
20240716,104500,43735970,4375,4375,4375,4375,0
|
|
20240716,104400,43735970,4375,4375,4375,4375,0
|
|
20240716,104300,43735970,4375,4375,4375,4375,1
|
|
20240716,104200,43731595,4390,4390,4390,4390,0
|
|
20240716,104100,43731595,4390,4390,4390,4390,0
|
|
20240716,104000,43731595,4390,4390,4390,4390,0
|
|
20240716,103900,43731595,4390,4390,4390,4390,0
|
|
20240716,103800,43731595,4390,4390,4390,4390,2
|
|
20240716,103700,43722815,4390,4390,4390,4390,1
|
|
20240716,103600,43718425,4360,4360,4360,4360,0
|
|
20240716,103500,43718425,4360,4360,4360,4360,0
|
|
20240716,103400,43718425,4360,4360,4360,4360,259
|
|
20240716,103300,42589185,4355,4350,4355,4350,155
|
|
20240716,103200,41914205,4355,4355,4355,4355,320
|
|
20240716,103100,40520605,4355,4355,4355,4355,0
|
|
20240716,103000,40520605,4355,4355,4355,4355,0
|
|
20240716,102900,40520605,4355,4355,4355,4355,0
|
|
20240716,102800,40520605,4355,4355,4355,4355,0
|
|
20240716,102700,40520605,4355,4355,4355,4355,134
|
|
20240716,102600,39937035,4360,4360,4360,4360,0
|
|
20240716,102500,39937035,4360,4360,4360,4360,2
|
|
20240716,102400,39928315,4360,4360,4360,4360,0
|
|
20240716,102300,39928315,4360,4360,4360,4360,82
|
|
20240716,102200,39570795,4360,4360,4360,4360,4
|
|
20240716,102100,39553355,4360,4360,4360,4360,0
|
|
20240716,102000,39553355,4360,4360,4360,4360,14
|
|
20240716,101900,39492315,4360,4360,4360,4360,664
|
|
20240716,101800,36597275,4365,4365,4365,4365,0
|
|
20240716,101700,36597275,4365,4365,4365,4365,5
|
|
20240716,101600,36575450,4370,4370,4370,4370,0
|
|
20240716,101500,36575450,4370,4370,4370,4370,358
|
|
20240716,101400,35010990,4370,4370,4370,4370,4
|
|
20240716,101300,34993510,4380,4380,4380,4380,1
|
|
20240716,101200,34989130,4375,4375,4375,4375,4
|
|
20240716,101100,34971630,4370,4370,4370,4370,0
|
|
20240716,101000,34971630,4370,4370,4370,4370,0
|
|
20240716,100900,34971630,4370,4370,4370,4370,0
|
|
20240716,100800,34971630,4370,4370,4370,4370,0
|
|
20240716,100700,34971630,4370,4370,4370,4370,50
|
|
20240716,100600,34753130,4380,4380,4380,4380,0
|
|
20240716,100500,34753130,4380,4385,4385,4380,530
|
|
20240716,100400,32431725,4385,4385,4385,4385,0
|
|
20240716,100300,32431725,4385,4385,4385,4385,0
|
|
20240716,100200,32431725,4385,4385,4385,4385,0
|
|
20240716,100100,32431725,4385,4395,4395,4385,501
|
|
20240716,100000,30234830,4385,4385,4385,4385,307
|
|
20240716,095900,28888635,4395,4395,4395,4395,0
|
|
20240716,095800,28888635,4395,4395,4395,4395,0
|
|
20240716,095700,28888635,4395,4395,4395,4395,0
|
|
20240716,095600,28888635,4395,4395,4395,4395,5
|
|
20240716,095500,28866660,4395,4395,4395,4395,1
|
|
20240716,095400,28862265,4380,4380,4380,4380,942
|
|
20240716,095300,24736305,4380,4380,4380,4380,9
|
|
20240716,095200,24696885,4380,4380,4380,4380,50
|
|
20240716,095100,24477885,4370,4370,4370,4370,0
|
|
20240716,095000,24477885,4370,4370,4370,4370,491
|
|
20240716,094900,22332215,4370,4370,4370,4370,0
|
|
20240716,094800,22332215,4370,4370,4370,4370,0
|
|
20240716,094700,22332215,4370,4370,4370,4370,34
|
|
20240716,094600,22183635,4370,4370,4370,4370,0
|
|
20240716,094500,22183635,4370,4370,4370,4370,0
|
|
20240716,094400,22183635,4370,4370,4370,4370,10
|
|
20240716,094300,22139935,4370,4365,4370,4365,13
|
|
20240716,094200,22083130,4360,4360,4360,4360,0
|
|
20240716,094100,22083130,4360,4360,4360,4360,10
|
|
20240716,094000,22039530,4365,4365,4365,4365,687
|
|
20240716,093900,19040775,4365,4365,4365,4365,0
|
|
20240716,093800,19040775,4365,4365,4365,4365,0
|
|
20240716,093700,19040775,4365,4365,4365,4365,0
|
|
20240716,093600,19040775,4365,4365,4365,4365,862
|
|
20240716,093500,15278145,4370,4370,4370,4370,0
|
|
20240716,093400,15278145,4370,4370,4370,4370,0
|
|
20240716,093300,15278145,4370,4370,4370,4370,0
|
|
20240716,093200,15278145,4370,4370,4370,4370,1
|
|
20240716,093100,15273775,4370,4370,4370,4370,230
|
|
20240716,093000,14268675,4370,4370,4370,4370,2
|
|
20240716,092900,14259935,4370,4365,4370,4365,451
|
|
20240716,092800,12289765,4370,4370,4370,4370,67
|
|
20240716,092700,11996975,4370,4370,4370,4370,4
|
|
20240716,092600,11979495,4365,4370,4370,4365,1314
|
|
20240716,092500,6238040,4375,4375,4375,4375,0
|
|
20240716,092400,6238040,4375,4375,4375,4375,201
|
|
20240716,092300,5358665,4375,4375,4375,4375,0
|
|
20240716,092200,5358665,4375,4375,4375,4375,0
|
|
20240716,092100,5358665,4375,4375,4375,4375,38
|
|
20240716,092000,5192415,4380,4380,4380,4380,0
|
|
20240716,091900,5192415,4380,4380,4380,4380,30
|
|
20240716,091800,5061015,4380,4385,4405,4380,130
|
|
20240716,091700,4490965,4405,4405,4405,4405,0
|
|
20240716,091600,4490965,4405,4400,4405,4400,4
|
|
20240716,091500,4473350,4405,4405,4405,4405,0
|
|
20240716,091400,4473350,4405,4405,4405,4405,10
|
|
20240716,091300,4429300,4405,4400,4405,4400,100
|
|
20240716,091200,3989050,4400,4400,4400,4400,132
|
|
20240716,091100,3408250,4395,4400,4400,4395,111
|
|
20240716,091000,2919855,4405,4405,4405,4405,0
|
|
20240716,090900,2919855,4405,4405,4405,4405,0
|
|
20240716,090800,2919855,4405,4405,4405,4405,0
|
|
20240716,090700,2919855,4405,4405,4405,4405,0
|
|
20240716,090600,2919855,4405,4405,4405,4405,63
|
|
20240716,090500,2642340,4405,4405,4405,4405,0
|
|
20240716,090400,2642340,4405,4405,4405,4405,10
|
|
20240716,090300,2598290,4400,4400,4400,4400,0
|
|
20240716,090200,2598290,4400,4400,4400,4400,0
|
|
20240716,090100,2598290,4400,4400,4400,4400,341
|
|
20240716,090000,1097890,4400,4410,4410,4400,249
|