652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,194900,205543895,4290,4290,4290,4290,2142
|
|
20240717,194800,205543895,4290,4290,4290,4290,0
|
|
20240717,194700,205543895,4290,4290,4290,4290,0
|
|
20240717,194600,205543895,4290,4290,4290,4290,0
|
|
20240717,194500,205543895,4290,4290,4290,4290,0
|
|
20240717,194400,205543895,4290,4290,4290,4290,0
|
|
20240717,194300,205543895,4290,4290,4290,4290,0
|
|
20240717,194200,205543895,4290,4290,4290,4290,0
|
|
20240717,194100,205543895,4290,4290,4290,4290,0
|
|
20240717,194000,205543895,4290,4290,4290,4290,0
|
|
20240717,193900,205543895,4290,4290,4290,4290,0
|
|
20240717,193800,205543895,4290,4290,4290,4290,0
|
|
20240717,193700,205543895,4290,4290,4290,4290,0
|
|
20240717,193600,205543895,4290,4290,4290,4290,0
|
|
20240717,193500,205543895,4290,4290,4290,4290,0
|
|
20240717,193400,205543895,4290,4290,4290,4290,0
|
|
20240717,193300,205543895,4290,4290,4290,4290,0
|
|
20240717,193200,205543895,4290,4290,4290,4290,0
|
|
20240717,193100,205543895,4290,4290,4290,4290,0
|
|
20240717,193000,205543895,4290,4290,4290,4290,0
|
|
20240717,192900,205543895,4290,4290,4290,4290,0
|
|
20240717,192800,205543895,4290,4290,4290,4290,0
|
|
20240717,192700,205543895,4290,4290,4290,4290,0
|
|
20240717,192600,205543895,4290,4290,4290,4290,0
|
|
20240717,192500,205543895,4290,4290,4290,4290,0
|
|
20240717,192400,205543895,4290,4290,4290,4290,0
|
|
20240717,192300,205543895,4290,4290,4290,4290,0
|
|
20240717,192200,205543895,4290,4290,4290,4290,0
|
|
20240717,192100,205543895,4290,4290,4290,4290,0
|
|
20240717,192000,205543895,4290,4290,4290,4290,0
|
|
20240717,191900,205543895,4290,4290,4290,4290,2142
|
|
20240717,191800,205543895,4290,4290,4290,4290,0
|
|
20240717,191700,205543895,4290,4290,4290,4290,0
|
|
20240717,191600,205543895,4290,4290,4290,4290,0
|
|
20240717,191500,205543895,4290,4290,4290,4290,0
|
|
20240717,191400,205543895,4290,4290,4290,4290,0
|
|
20240717,191300,205543895,4290,4290,4290,4290,0
|
|
20240717,191200,205543895,4290,4290,4290,4290,0
|
|
20240717,191100,205543895,4290,4290,4290,4290,0
|
|
20240717,191000,205543895,4290,4290,4290,4290,0
|
|
20240717,190900,205543895,4290,4290,4290,4290,0
|
|
20240717,190800,205543895,4290,4290,4290,4290,0
|
|
20240717,190700,205543895,4290,4290,4290,4290,0
|
|
20240717,190600,205543895,4290,4290,4290,4290,0
|
|
20240717,190500,205543895,4290,4290,4290,4290,0
|
|
20240717,190400,205543895,4290,4290,4290,4290,0
|
|
20240717,190300,205543895,4290,4290,4290,4290,0
|
|
20240717,190200,205543895,4290,4290,4290,4290,0
|
|
20240717,190100,205543895,4290,4290,4290,4290,0
|
|
20240717,190000,205543895,4290,4290,4290,4290,0
|
|
20240717,185900,205543895,4290,4290,4290,4290,0
|
|
20240717,185800,205543895,4290,4290,4290,4290,0
|
|
20240717,185700,205543895,4290,4290,4290,4290,0
|
|
20240717,185600,205543895,4290,4290,4290,4290,0
|
|
20240717,185500,205543895,4290,4290,4290,4290,0
|
|
20240717,185400,205543895,4290,4290,4290,4290,0
|
|
20240717,185300,205543895,4290,4290,4290,4290,0
|
|
20240717,185200,205543895,4290,4290,4290,4290,0
|
|
20240717,185100,205543895,4290,4290,4290,4290,0
|
|
20240717,185000,205543895,4290,4290,4290,4290,0
|
|
20240717,184900,205543895,4290,4290,4290,4290,2142
|
|
20240717,184800,205543895,4290,4290,4290,4290,0
|
|
20240717,184700,205543895,4290,4290,4290,4290,0
|
|
20240717,184600,205543895,4290,4290,4290,4290,0
|
|
20240717,184500,205543895,4290,4290,4290,4290,0
|
|
20240717,184400,205543895,4290,4290,4290,4290,0
|
|
20240717,184300,205543895,4290,4290,4290,4290,0
|
|
20240717,184200,205543895,4290,4290,4290,4290,0
|
|
20240717,184100,205543895,4290,4290,4290,4290,0
|
|
20240717,184000,205543895,4290,4290,4290,4290,0
|
|
20240717,183900,205543895,4290,4290,4290,4290,0
|
|
20240717,183800,205543895,4290,4290,4290,4290,0
|
|
20240717,183700,205543895,4290,4290,4290,4290,0
|
|
20240717,183600,205543895,4290,4290,4290,4290,0
|
|
20240717,183500,205543895,4290,4290,4290,4290,0
|
|
20240717,183400,205543895,4290,4290,4290,4290,0
|
|
20240717,183300,205543895,4290,4290,4290,4290,0
|
|
20240717,183200,205543895,4290,4290,4290,4290,0
|
|
20240717,183100,205543895,4290,4290,4290,4290,0
|
|
20240717,183000,205543895,4290,4290,4290,4290,0
|
|
20240717,182900,205543895,4290,4290,4290,4290,0
|
|
20240717,182800,205543895,4290,4290,4290,4290,0
|
|
20240717,182700,205543895,4290,4290,4290,4290,0
|
|
20240717,182600,205543895,4290,4290,4290,4290,0
|
|
20240717,182500,205543895,4290,4290,4290,4290,0
|
|
20240717,182400,205543895,4290,4290,4290,4290,0
|
|
20240717,182300,205543895,4290,4290,4290,4290,0
|
|
20240717,182200,205543895,4290,4290,4290,4290,0
|
|
20240717,182100,205543895,4290,4290,4290,4290,0
|
|
20240717,182000,205543895,4290,4290,4290,4290,0
|
|
20240717,181900,205543895,4290,4290,4290,4290,2142
|
|
20240717,181800,205543895,4290,4290,4290,4290,0
|
|
20240717,181700,205543895,4290,4290,4290,4290,0
|
|
20240717,181600,205543895,4290,4290,4290,4290,0
|
|
20240717,181500,205543895,4290,4290,4290,4290,0
|
|
20240717,181400,205543895,4290,4290,4290,4290,0
|
|
20240717,181300,205543895,4290,4290,4290,4290,0
|
|
20240717,181200,205543895,4290,4290,4290,4290,0
|
|
20240717,181100,205543895,4290,4290,4290,4290,0
|
|
20240717,181000,205543895,4290,4290,4290,4290,0
|
|
20240717,180900,205543895,4290,4290,4290,4290,0
|
|
20240717,180800,205543895,4290,4290,4290,4290,0
|
|
20240717,180700,205543895,4290,4290,4290,4290,0
|
|
20240717,180600,205543895,4290,4290,4290,4290,0
|
|
20240717,180500,205543895,4290,4290,4290,4290,0
|
|
20240717,180400,205543895,4290,4290,4290,4290,0
|
|
20240717,180300,205543895,4290,4290,4290,4290,0
|
|
20240717,180200,205543895,4290,4290,4290,4290,0
|
|
20240717,180100,205543895,4290,4290,4290,4290,0
|
|
20240717,180000,205543895,4290,4290,4290,4290,0
|
|
20240717,175900,205543895,4290,4290,4290,4290,0
|
|
20240717,175800,205543895,4290,4290,4290,4290,0
|
|
20240717,175700,205543895,4290,4290,4290,4290,0
|
|
20240717,175600,205543895,4290,4290,4290,4290,0
|
|
20240717,175500,205543895,4290,4290,4290,4290,0
|
|
20240717,175400,205543895,4290,4290,4290,4290,0
|
|
20240717,175300,205543895,4290,4290,4290,4290,0
|
|
20240717,175200,205543895,4290,4290,4290,4290,0
|
|
20240717,175100,205543895,4290,4290,4290,4290,0
|
|
20240717,175000,205543895,4290,4290,4290,4290,0
|
|
20240717,174900,205543895,4290,4290,4290,4290,2142
|
|
20240717,174800,205543895,4290,4290,4290,4290,0
|
|
20240717,174700,205543895,4290,4290,4290,4290,0
|
|
20240717,174600,205543895,4290,4290,4290,4290,0
|
|
20240717,174500,205543895,4290,4290,4290,4290,0
|
|
20240717,174400,205543895,4290,4290,4290,4290,0
|
|
20240717,174300,205543895,4290,4290,4290,4290,0
|
|
20240717,174200,205543895,4290,4290,4290,4290,0
|
|
20240717,174100,205543895,4290,4290,4290,4290,0
|
|
20240717,174000,205543895,4290,4290,4290,4290,0
|
|
20240717,173900,205543895,4290,4290,4290,4290,0
|
|
20240717,173800,205543895,4290,4290,4290,4290,0
|
|
20240717,173700,205543895,4290,4290,4290,4290,0
|
|
20240717,173600,205543895,4290,4290,4290,4290,0
|
|
20240717,173500,205543895,4290,4290,4290,4290,0
|
|
20240717,173400,205543895,4290,4290,4290,4290,0
|
|
20240717,173300,205543895,4290,4290,4290,4290,0
|
|
20240717,173200,205543895,4290,4290,4290,4290,0
|
|
20240717,173100,205543895,4290,4290,4290,4290,0
|
|
20240717,173000,205543895,4290,4290,4290,4290,0
|
|
20240717,172900,205543895,4290,4290,4290,4290,0
|
|
20240717,172800,205543895,4290,4290,4290,4290,0
|
|
20240717,172700,205543895,4290,4290,4290,4290,0
|
|
20240717,172600,205543895,4290,4290,4290,4290,0
|
|
20240717,172500,205543895,4290,4290,4290,4290,0
|
|
20240717,172400,205543895,4290,4290,4290,4290,0
|
|
20240717,172300,205543895,4290,4290,4290,4290,0
|
|
20240717,172200,205543895,4290,4290,4290,4290,0
|
|
20240717,172100,205543895,4290,4290,4290,4290,0
|
|
20240717,172000,205543895,4290,4290,4290,4290,0
|
|
20240717,171900,205543895,4290,4290,4290,4290,2142
|
|
20240717,171800,205543895,4290,4290,4290,4290,0
|
|
20240717,171700,205543895,4290,4290,4290,4290,0
|
|
20240717,171600,205543895,4290,4290,4290,4290,0
|
|
20240717,171500,205543895,4290,4290,4290,4290,0
|
|
20240717,171400,205543895,4290,4290,4290,4290,0
|
|
20240717,171300,205543895,4290,4290,4290,4290,0
|
|
20240717,171200,205543895,4290,4290,4290,4290,0
|
|
20240717,171100,205543895,4290,4290,4290,4290,0
|
|
20240717,171000,205543895,4290,4290,4290,4290,0
|
|
20240717,170900,205543895,4290,4290,4290,4290,0
|
|
20240717,170800,205543895,4290,4290,4290,4290,0
|
|
20240717,170700,205543895,4290,4290,4290,4290,0
|
|
20240717,170600,205543895,4290,4290,4290,4290,0
|
|
20240717,170500,205543895,4290,4290,4290,4290,0
|
|
20240717,170400,205543895,4290,4290,4290,4290,0
|
|
20240717,170300,205543895,4290,4290,4290,4290,0
|
|
20240717,170200,205543895,4290,4290,4290,4290,0
|
|
20240717,170100,205543895,4290,4290,4290,4290,0
|
|
20240717,170000,205543895,4290,4290,4290,4290,0
|
|
20240717,165900,205543895,4290,4290,4290,4290,0
|
|
20240717,165800,205543895,4290,4290,4290,4290,0
|
|
20240717,165700,205543895,4290,4290,4290,4290,0
|
|
20240717,165600,205543895,4290,4290,4290,4290,0
|
|
20240717,165500,205543895,4290,4290,4290,4290,0
|
|
20240717,165400,205543895,4290,4290,4290,4290,0
|
|
20240717,165300,205543895,4290,4290,4290,4290,0
|
|
20240717,165200,205543895,4290,4290,4290,4290,0
|
|
20240717,165100,205543895,4290,4290,4290,4290,0
|
|
20240717,165000,205543895,4290,4290,4290,4290,0
|
|
20240717,164900,205543895,4290,4290,4290,4290,2142
|
|
20240717,164800,205543895,4290,4290,4290,4290,0
|
|
20240717,164700,205543895,4290,4290,4290,4290,0
|
|
20240717,164600,205543895,4290,4290,4290,4290,0
|
|
20240717,164500,205543895,4290,4290,4290,4290,0
|
|
20240717,164400,205543895,4290,4290,4290,4290,0
|
|
20240717,164300,205543895,4290,4290,4290,4290,0
|
|
20240717,164200,205543895,4290,4290,4290,4290,0
|
|
20240717,164100,205543895,4290,4290,4290,4290,0
|
|
20240717,164000,205543895,4290,4290,4290,4290,0
|
|
20240717,163900,205543895,4290,4290,4290,4290,0
|
|
20240717,163800,205543895,4290,4290,4290,4290,0
|
|
20240717,163700,205543895,4290,4290,4290,4290,0
|
|
20240717,163600,205543895,4290,4290,4290,4290,0
|
|
20240717,163500,205543895,4290,4290,4290,4290,0
|
|
20240717,163400,205543895,4290,4290,4290,4290,0
|
|
20240717,163300,205543895,4290,4290,4290,4290,0
|
|
20240717,163200,205543895,4290,4290,4290,4290,0
|
|
20240717,163100,205543895,4290,4290,4290,4290,0
|
|
20240717,163000,205543895,4290,4290,4290,4290,0
|
|
20240717,162900,205543895,4290,4290,4290,4290,0
|
|
20240717,162800,205543895,4290,4290,4290,4290,0
|
|
20240717,162700,205543895,4290,4290,4290,4290,0
|
|
20240717,162600,205543895,4290,4290,4290,4290,0
|
|
20240717,162500,205543895,4290,4290,4290,4290,0
|
|
20240717,162400,205543895,4290,4290,4290,4290,0
|
|
20240717,162300,205543895,4290,4290,4290,4290,0
|
|
20240717,162200,205543895,4290,4290,4290,4290,0
|
|
20240717,162100,205543895,4290,4290,4290,4290,0
|
|
20240717,162000,205543895,4290,4290,4290,4290,0
|
|
20240717,161900,205543895,4290,4290,4290,4290,2142
|
|
20240717,161800,205543895,4290,4290,4290,4290,0
|
|
20240717,161700,205543895,4290,4290,4290,4290,0
|
|
20240717,161600,205543895,4290,4290,4290,4290,0
|
|
20240717,161500,205543895,4290,4290,4290,4290,0
|
|
20240717,161400,205543895,4290,4290,4290,4290,0
|
|
20240717,161300,205543895,4290,4290,4290,4290,0
|
|
20240717,161200,205543895,4290,4290,4290,4290,0
|
|
20240717,161100,205543895,4290,4290,4290,4290,0
|
|
20240717,161000,205543895,4290,4290,4290,4290,0
|
|
20240717,160900,205543895,4290,4290,4290,4290,0
|
|
20240717,160800,205543895,4290,4290,4290,4290,0
|
|
20240717,160700,205543895,4290,4290,4290,4290,0
|
|
20240717,160600,205543895,4290,4290,4290,4290,0
|
|
20240717,160500,205543895,4290,4290,4290,4290,0
|
|
20240717,160400,205543895,4290,4290,4290,4290,0
|
|
20240717,160300,205543895,4290,4290,4290,4290,0
|
|
20240717,160200,205543895,4290,4290,4290,4290,0
|
|
20240717,160100,205543895,4290,4290,4290,4290,0
|
|
20240717,160000,205543895,4290,4290,4290,4290,0
|
|
20240717,155900,205543895,4290,4290,4290,4290,0
|
|
20240717,155800,205543895,4290,4290,4290,4290,0
|
|
20240717,155700,205543895,4290,4290,4290,4290,0
|
|
20240717,155600,205543895,4290,4290,4290,4290,0
|
|
20240717,155500,205543895,4290,4290,4290,4290,0
|
|
20240717,155400,205543895,4290,4290,4290,4290,0
|
|
20240717,155300,205543895,4290,4290,4290,4290,0
|
|
20240717,155200,205543895,4290,4290,4290,4290,0
|
|
20240717,155100,205543895,4290,4290,4290,4290,0
|
|
20240717,155000,205543895,4290,4290,4290,4290,0
|
|
20240717,154900,205543895,4290,4290,4290,4290,2142
|
|
20240717,154800,205543895,4290,4290,4290,4290,0
|
|
20240717,154700,205543895,4290,4290,4290,4290,0
|
|
20240717,154600,205543895,4290,4290,4290,4290,0
|
|
20240717,154500,205543895,4290,4290,4290,4290,0
|
|
20240717,154400,205543895,4290,4290,4290,4290,0
|
|
20240717,154300,205543895,4290,4290,4290,4290,0
|
|
20240717,154200,205543895,4290,4290,4290,4290,0
|
|
20240717,154100,205543895,4290,4290,4290,4290,0
|
|
20240717,154000,205543895,4290,4290,4290,4290,0
|
|
20240717,153900,205543895,4290,4290,4290,4290,0
|
|
20240717,153800,205543895,4290,4290,4290,4290,0
|
|
20240717,153700,205543895,4290,4290,4290,4290,0
|
|
20240717,153600,205543895,4290,4290,4290,4290,0
|
|
20240717,153500,205543895,4290,4290,4290,4290,0
|
|
20240717,153400,205543895,4290,4290,4290,4290,0
|
|
20240717,153300,205543895,4290,4290,4290,4290,0
|
|
20240717,153200,205543895,4290,4290,4290,4290,0
|
|
20240717,153100,205543895,4290,4290,4290,4290,0
|
|
20240717,153000,205543895,4290,4290,4290,4290,2142
|
|
20240717,152900,196354715,4285,4285,4285,4285,0
|
|
20240717,152800,196354715,4285,4285,4285,4285,0
|
|
20240717,152700,196354715,4285,4285,4285,4285,0
|
|
20240717,152600,196354715,4285,4285,4285,4285,0
|
|
20240717,152500,196354715,4285,4285,4285,4285,0
|
|
20240717,152400,196354715,4285,4285,4285,4285,0
|
|
20240717,152300,196354715,4285,4285,4285,4285,0
|
|
20240717,152200,196354715,4285,4285,4285,4285,0
|
|
20240717,152100,196354715,4285,4285,4285,4285,0
|
|
20240717,152000,196354715,4285,4285,4285,4285,0
|
|
20240717,151900,196354715,4285,4290,4290,4285,578
|
|
20240717,151800,193875390,4290,4290,4320,4285,311
|
|
20240717,151700,192540495,4300,4300,4300,4300,0
|
|
20240717,151600,192540495,4300,4300,4300,4300,200
|
|
20240717,151500,191680495,4300,4295,4320,4290,360
|
|
20240717,151400,190132850,4300,4310,4310,4300,595
|
|
20240717,151300,187574260,4315,4315,4315,4315,3
|
|
20240717,151200,187561315,4320,4320,4320,4320,2
|
|
20240717,151100,187552675,4320,4320,4320,4320,0
|
|
20240717,151000,187552675,4320,4320,4320,4320,0
|
|
20240717,150900,187552675,4320,4315,4320,4315,13
|
|
20240717,150800,187496530,4320,4320,4320,4320,0
|
|
20240717,150700,187496530,4320,4330,4330,4320,120
|
|
20240717,150600,186978090,4330,4340,4340,4330,16
|
|
20240717,150500,186908760,4350,4350,4350,4350,0
|
|
20240717,150400,186908760,4350,4295,4350,4295,878
|
|
20240717,150300,183119340,4295,4295,4295,4295,0
|
|
20240717,150200,183119340,4295,4295,4295,4295,24
|
|
20240717,150100,183016260,4295,4295,4295,4295,0
|
|
20240717,150000,183016260,4295,4295,4295,4295,0
|
|
20240717,145900,183016260,4295,4295,4295,4295,16
|
|
20240717,145800,182947540,4295,4295,4295,4295,0
|
|
20240717,145700,182947540,4295,4305,4305,4295,187
|
|
20240717,145600,182144345,4305,4305,4305,4305,0
|
|
20240717,145500,182144345,4305,4305,4305,4305,5
|
|
20240717,145400,182122820,4315,4315,4315,4315,0
|
|
20240717,145300,182122820,4315,4310,4315,4310,3
|
|
20240717,145200,182109880,4305,4305,4305,4305,0
|
|
20240717,145100,182109880,4305,4305,4305,4305,0
|
|
20240717,145000,182109880,4305,4305,4305,4305,0
|
|
20240717,144900,182109880,4305,4305,4305,4305,766
|
|
20240717,144800,178812250,4305,4305,4305,4305,0
|
|
20240717,144700,178812250,4305,4305,4305,4305,806
|
|
20240717,144600,175342420,4305,4305,4305,4305,401
|
|
20240717,144500,173616115,4305,4305,4305,4300,502
|
|
20240717,144400,171455735,4305,4305,4305,4305,200
|
|
20240717,144300,170594735,4305,4300,4305,4300,500
|
|
20240717,144200,168442725,4295,4295,4295,4295,1
|
|
20240717,144100,168438430,4290,4290,4290,4290,0
|
|
20240717,144000,168438430,4290,4290,4290,4290,0
|
|
20240717,143900,168438430,4290,4290,4290,4290,50
|
|
20240717,143800,168223930,4295,4295,4295,4295,0
|
|
20240717,143700,168223930,4295,4295,4295,4295,1
|
|
20240717,143600,168219635,4295,4295,4295,4295,3
|
|
20240717,143500,168206750,4290,4290,4290,4290,0
|
|
20240717,143400,168206750,4290,4295,4295,4290,153
|
|
20240717,143300,167549885,4295,4295,4295,4295,0
|
|
20240717,143200,167549885,4295,4295,4295,4295,1
|
|
20240717,143100,167545590,4295,4295,4295,4295,0
|
|
20240717,143000,167545590,4295,4285,4295,4285,114
|
|
20240717,142900,167056160,4285,4295,4295,4285,311
|
|
20240717,142800,165721995,4300,4300,4300,4300,102
|
|
20240717,142700,165283395,4300,4300,4300,4300,202
|
|
20240717,142600,164414795,4300,4300,4300,4300,0
|
|
20240717,142500,164414795,4300,4300,4300,4300,0
|
|
20240717,142400,164414795,4300,4300,4300,4300,0
|
|
20240717,142300,164414795,4300,4300,4300,4300,101
|
|
20240717,142200,163980495,4300,4300,4300,4300,70
|
|
20240717,142100,163679495,4300,4300,4300,4300,40
|
|
20240717,142000,163507495,4295,4295,4295,4295,0
|
|
20240717,141900,163507495,4295,4295,4295,4295,0
|
|
20240717,141800,163507495,4295,4295,4295,4295,0
|
|
20240717,141700,163507495,4295,4295,4295,4295,40
|
|
20240717,141600,163335695,4295,4295,4295,4295,7
|
|
20240717,141500,163305630,4295,4295,4295,4295,0
|
|
20240717,141400,163305630,4295,4295,4295,4295,0
|
|
20240717,141300,163305630,4295,4295,4295,4295,93
|
|
20240717,141200,162906195,4295,4295,4295,4295,0
|
|
20240717,141100,162906195,4295,4295,4295,4295,0
|
|
20240717,141000,162906195,4295,4295,4295,4295,0
|
|
20240717,140900,162906195,4295,4295,4295,4295,100
|
|
20240717,140800,162476695,4300,4300,4300,4300,0
|
|
20240717,140700,162476695,4300,4300,4300,4300,5
|
|
20240717,140600,162455195,4300,4300,4300,4300,192
|
|
20240717,140500,161629595,4300,4300,4300,4300,188
|
|
20240717,140400,160821195,4300,4300,4300,4300,0
|
|
20240717,140300,160821195,4300,4300,4300,4300,677
|
|
20240717,140200,157910095,4295,4295,4295,4295,200
|
|
20240717,140100,157051095,4295,4295,4295,4295,401
|
|
20240717,140000,155328800,4295,4295,4295,4295,239
|
|
20240717,135900,154302295,4300,4300,4300,4300,208
|
|
20240717,135800,153407895,4300,4300,4300,4300,213
|
|
20240717,135700,152491995,4300,4300,4300,4300,452
|
|
20240717,135600,150548395,4300,4300,4300,4300,5
|
|
20240717,135500,150526895,4300,4300,4300,4300,0
|
|
20240717,135400,150526895,4300,4300,4300,4300,0
|
|
20240717,135300,150526895,4300,4300,4300,4300,0
|
|
20240717,135200,150526895,4300,4300,4300,4300,0
|
|
20240717,135100,150526895,4300,4300,4300,4300,0
|
|
20240717,135000,150526895,4300,4305,4305,4300,390
|
|
20240717,134900,148849715,4310,4310,4310,4310,0
|
|
20240717,134800,148849715,4310,4310,4310,4310,0
|
|
20240717,134700,148849715,4310,4310,4310,4310,4
|
|
20240717,134600,148832475,4310,4310,4310,4310,50
|
|
20240717,134500,148616975,4315,4315,4315,4315,0
|
|
20240717,134400,148616975,4315,4315,4315,4315,0
|
|
20240717,134300,148616975,4315,4315,4315,4315,0
|
|
20240717,134200,148616975,4315,4310,4315,4310,4
|
|
20240717,134100,148599720,4315,4315,4315,4315,0
|
|
20240717,134000,148599720,4315,4315,4315,4315,0
|
|
20240717,133900,148599720,4315,4315,4315,4315,0
|
|
20240717,133800,148599720,4315,4315,4315,4315,0
|
|
20240717,133700,148599720,4315,4310,4315,4310,367
|
|
20240717,133600,147016975,4310,4310,4310,4310,0
|
|
20240717,133500,147016975,4310,4310,4310,4310,29
|
|
20240717,133400,146891985,4310,4310,4310,4310,0
|
|
20240717,133300,146891985,4310,4310,4310,4310,200
|
|
20240717,133200,146029985,4310,4310,4310,4310,2
|
|
20240717,133100,146021365,4310,4310,4310,4305,554
|
|
20240717,133000,143633645,4310,4310,4310,4310,300
|
|
20240717,132900,142340645,4310,4310,4310,4310,1480
|
|
20240717,132800,135961845,4305,4305,4305,4300,967
|
|
20240717,132700,131800660,4300,4295,4300,4295,404
|
|
20240717,132600,130063480,4295,4295,4295,4295,0
|
|
20240717,132500,130063480,4295,4295,4295,4295,0
|
|
20240717,132400,130063480,4295,4295,4295,4295,0
|
|
20240717,132300,130063480,4295,4295,4295,4295,0
|
|
20240717,132200,130063480,4295,4295,4295,4295,28
|
|
20240717,132100,129943220,4295,4295,4295,4295,0
|
|
20240717,132000,129943220,4295,4295,4295,4295,1
|
|
20240717,131900,129938925,4295,4295,4295,4295,172
|
|
20240717,131800,129200185,4295,4295,4295,4295,40
|
|
20240717,131700,129028385,4305,4305,4305,4300,4
|
|
20240717,131600,129011170,4310,4310,4310,4310,0
|
|
20240717,131500,129011170,4310,4310,4310,4310,0
|
|
20240717,131400,129011170,4310,4310,4310,4310,0
|
|
20240717,131300,129011170,4310,4310,4310,4310,0
|
|
20240717,131200,129011170,4310,4310,4310,4310,112
|
|
20240717,131100,128528450,4310,4310,4310,4310,0
|
|
20240717,131000,128528450,4310,4310,4310,4310,0
|
|
20240717,130900,128528450,4310,4310,4310,4310,0
|
|
20240717,130800,128528450,4310,4310,4310,4310,0
|
|
20240717,130700,128528450,4310,4310,4310,4310,43
|
|
20240717,130600,128343120,4315,4315,4315,4315,0
|
|
20240717,130500,128343120,4315,4315,4315,4315,0
|
|
20240717,130400,128343120,4315,4315,4315,4315,0
|
|
20240717,130300,128343120,4315,4310,4315,4310,14
|
|
20240717,130200,128282715,4315,4310,4315,4310,10
|
|
20240717,130100,128239570,4315,4315,4315,4315,0
|
|
20240717,130000,128239570,4315,4315,4315,4315,0
|
|
20240717,125900,128239570,4315,4315,4315,4315,0
|
|
20240717,125800,128239570,4315,4315,4315,4315,0
|
|
20240717,125700,128239570,4315,4300,4315,4300,260
|
|
20240717,125600,127121420,4300,4300,4300,4300,32
|
|
20240717,125500,126983820,4315,4310,4315,4310,13
|
|
20240717,125400,126927730,4325,4305,4325,4290,2222
|
|
20240717,125300,117380180,4290,4335,4335,4290,2000
|
|
20240717,125200,108764625,4355,4355,4355,4355,2
|
|
20240717,125100,108755915,4335,4335,4335,4335,0
|
|
20240717,125000,108755915,4335,4335,4335,4335,0
|
|
20240717,124900,108755915,4335,4350,4350,4335,396
|
|
20240717,124800,107039030,4350,4350,4350,4350,12
|
|
20240717,124700,106986830,4365,4365,4365,4360,5
|
|
20240717,124600,106965010,4365,4365,4365,4365,0
|
|
20240717,124500,106965010,4365,4365,4365,4365,0
|
|
20240717,124400,106965010,4365,4365,4365,4365,30
|
|
20240717,124300,106834060,4365,4365,4365,4365,10
|
|
20240717,124200,106790410,4360,4360,4360,4360,3
|
|
20240717,124100,106777330,4360,4360,4360,4360,0
|
|
20240717,124000,106777330,4360,4360,4360,4360,13
|
|
20240717,123900,106720650,4365,4365,4365,4365,2
|
|
20240717,123800,106711920,4360,4360,4360,4360,0
|
|
20240717,123700,106711920,4360,4365,4365,4360,3
|
|
20240717,123600,106698830,4370,4370,4370,4370,0
|
|
20240717,123500,106698830,4370,4370,4370,4370,0
|
|
20240717,123400,106698830,4370,4370,4370,4370,0
|
|
20240717,123300,106698830,4370,4365,4370,4365,401
|
|
20240717,123200,104948460,4365,4365,4365,4365,26
|
|
20240717,123100,104834970,4370,4365,4370,4365,79
|
|
20240717,123000,104489790,4365,4340,4365,4340,1095
|
|
20240717,122900,99722070,4345,4330,4345,4330,81
|
|
20240717,122800,99371325,4345,4325,4345,4325,173
|
|
20240717,122700,98621745,4325,4320,4325,4320,376
|
|
20240717,122600,96997300,4325,4315,4325,4315,11
|
|
20240717,122500,96949810,4310,4310,4310,4310,1356
|
|
20240717,122400,91105450,4110,4110,4110,4110,0
|
|
20240717,122300,91105450,4110,4365,4365,4110,5747
|
|
20240717,122200,66503025,4365,4365,4365,4365,2
|
|
20240717,122100,66494295,4365,4365,4365,4365,0
|
|
20240717,122000,66494295,4365,4365,4365,4365,0
|
|
20240717,121900,66494295,4365,4365,4365,4365,0
|
|
20240717,121800,66494295,4365,4365,4365,4365,0
|
|
20240717,121700,66494295,4365,4365,4365,4365,15
|
|
20240717,121600,66428820,4350,4350,4350,4350,0
|
|
20240717,121500,66428820,4350,4350,4350,4350,0
|
|
20240717,121400,66428820,4350,4350,4350,4350,0
|
|
20240717,121300,66428820,4350,4360,4360,4350,470
|
|
20240717,121200,64383965,4365,4365,4365,4365,3
|
|
20240717,121100,64370870,4365,4365,4365,4365,0
|
|
20240717,121000,64370870,4365,4365,4365,4365,0
|
|
20240717,120900,64370870,4365,4365,4365,4365,0
|
|
20240717,120800,64370870,4365,4365,4365,4365,10
|
|
20240717,120700,64327220,4365,4365,4365,4365,3
|
|
20240717,120600,64314125,4365,4365,4365,4365,1
|
|
20240717,120500,64309760,4365,4365,4365,4365,5
|
|
20240717,120400,64287935,4365,4365,4365,4365,0
|
|
20240717,120300,64287935,4365,4365,4365,4365,0
|
|
20240717,120200,64287935,4365,4365,4365,4365,4
|
|
20240717,120100,64270475,4365,4365,4365,4365,0
|
|
20240717,120000,64270475,4365,4365,4365,4365,0
|
|
20240717,115900,64270475,4365,4365,4365,4365,0
|
|
20240717,115800,64270475,4365,4365,4365,4365,5
|
|
20240717,115700,64248650,4365,4365,4365,4365,12
|
|
20240717,115600,64196270,4365,4355,4365,4355,226
|
|
20240717,115500,63209840,4350,4350,4350,4350,0
|
|
20240717,115400,63209840,4350,4350,4350,4350,0
|
|
20240717,115300,63209840,4350,4350,4350,4350,0
|
|
20240717,115200,63209840,4350,4350,4350,4350,120
|
|
20240717,115100,62687840,4350,4350,4350,4350,3
|
|
20240717,115000,62674790,4355,4355,4355,4355,0
|
|
20240717,114900,62674790,4355,4355,4355,4355,0
|
|
20240717,114800,62674790,4355,4355,4355,4355,0
|
|
20240717,114700,62674790,4355,4355,4355,4355,4
|
|
20240717,114600,62657370,4355,4355,4355,4355,0
|
|
20240717,114500,62657370,4355,4355,4355,4355,0
|
|
20240717,114400,62657370,4355,4355,4355,4355,0
|
|
20240717,114300,62657370,4355,4355,4355,4355,0
|
|
20240717,114200,62657370,4355,4355,4355,4355,13
|
|
20240717,114100,62600755,4355,4355,4355,4355,0
|
|
20240717,114000,62600755,4355,4355,4355,4355,0
|
|
20240717,113900,62600755,4355,4355,4355,4355,0
|
|
20240717,113800,62600755,4355,4355,4355,4355,50
|
|
20240717,113700,62383005,4350,4350,4350,4350,0
|
|
20240717,113600,62383005,4350,4350,4350,4350,1
|
|
20240717,113500,62378655,4345,4345,4345,4345,0
|
|
20240717,113400,62378655,4345,4345,4345,4345,0
|
|
20240717,113300,62378655,4345,4345,4345,4345,0
|
|
20240717,113200,62378655,4345,4345,4345,4345,0
|
|
20240717,113100,62378655,4345,4345,4345,4345,0
|
|
20240717,113000,62378655,4345,4345,4345,4345,0
|
|
20240717,112900,62378655,4345,4345,4345,4345,0
|
|
20240717,112800,62378655,4345,4345,4345,4345,87
|
|
20240717,112700,62000640,4355,4355,4355,4355,2
|
|
20240717,112600,61991930,4355,4355,4355,4355,0
|
|
20240717,112500,61991930,4355,4355,4355,4355,0
|
|
20240717,112400,61991930,4355,4355,4355,4355,0
|
|
20240717,112300,61991930,4355,4355,4355,4355,0
|
|
20240717,112200,61991930,4355,4355,4355,4355,5
|
|
20240717,112100,61970155,4355,4355,4355,4355,3
|
|
20240717,112000,61957090,4340,4340,4340,4340,0
|
|
20240717,111900,61957090,4340,4340,4340,4340,0
|
|
20240717,111800,61957090,4340,4345,4345,4340,300
|
|
20240717,111700,60654475,4375,4375,4375,4375,3
|
|
20240717,111600,60641350,4380,4380,4380,4380,0
|
|
20240717,111500,60641350,4380,4380,4380,4380,0
|
|
20240717,111400,60641350,4380,4380,4380,4380,0
|
|
20240717,111300,60641350,4380,4380,4380,4380,0
|
|
20240717,111200,60641350,4380,4375,4380,4375,4
|
|
20240717,111100,60623835,4380,4380,4380,4380,0
|
|
20240717,111000,60623835,4380,4370,4380,4370,410
|
|
20240717,110900,58830660,4365,4365,4365,4365,0
|
|
20240717,110800,58830660,4365,4365,4365,4365,115
|
|
20240717,110700,58328685,4370,4370,4370,4370,0
|
|
20240717,110600,58328685,4370,4370,4370,4370,2
|
|
20240717,110500,58319945,4335,4335,4335,4335,0
|
|
20240717,110400,58319945,4335,4335,4335,4335,0
|
|
20240717,110300,58319945,4335,4335,4335,4335,0
|
|
20240717,110200,58319945,4335,4335,4335,4335,0
|
|
20240717,110100,58319945,4335,4335,4335,4335,0
|
|
20240717,110000,58319945,4335,4335,4335,4335,0
|
|
20240717,105900,58319945,4335,4335,4335,4335,0
|
|
20240717,105800,58319945,4335,4335,4335,4335,0
|
|
20240717,105700,58319945,4335,4335,4335,4335,0
|
|
20240717,105600,58319945,4335,4335,4335,4335,0
|
|
20240717,105500,58319945,4335,4335,4335,4335,1
|
|
20240717,105400,58315610,4335,4345,4345,4335,200
|
|
20240717,105300,57447505,4375,4375,4375,4375,0
|
|
20240717,105200,57447505,4375,4375,4375,4375,0
|
|
20240717,105100,57447505,4375,4375,4375,4375,0
|
|
20240717,105000,57447505,4375,4375,4375,4375,0
|
|
20240717,104900,57447505,4375,4375,4375,4375,100
|
|
20240717,104800,57010005,4375,4375,4375,4375,0
|
|
20240717,104700,57010005,4375,4375,4375,4375,0
|
|
20240717,104600,57010005,4375,4375,4375,4375,0
|
|
20240717,104500,57010005,4375,4375,4375,4375,16
|
|
20240717,104400,56940005,4375,4375,4375,4375,0
|
|
20240717,104300,56940005,4375,4375,4375,4375,0
|
|
20240717,104200,56940005,4375,4340,4375,4340,1562
|
|
20240717,104100,50124420,4330,4335,4335,4330,600
|
|
20240717,104000,47525900,4340,4350,4350,4340,23
|
|
20240717,103900,47425965,4365,4365,4365,4365,0
|
|
20240717,103800,47425965,4365,4365,4365,4365,0
|
|
20240717,103700,47425965,4365,4365,4365,4365,53
|
|
20240717,103600,47194620,4365,4370,4370,4365,4
|
|
20240717,103500,47177150,4355,4355,4355,4355,0
|
|
20240717,103400,47177150,4355,4355,4355,4355,0
|
|
20240717,103300,47177150,4355,4355,4355,4355,0
|
|
20240717,103200,47177150,4355,4355,4355,4355,2
|
|
20240717,103100,47168440,4360,4360,4360,4360,0
|
|
20240717,103000,47168440,4360,4360,4360,4360,0
|
|
20240717,102900,47168440,4360,4360,4360,4360,0
|
|
20240717,102800,47168440,4360,4360,4360,4360,0
|
|
20240717,102700,47168440,4360,4360,4360,4360,0
|
|
20240717,102600,47168440,4360,4360,4360,4360,1
|
|
20240717,102500,47164080,4375,4375,4375,4375,0
|
|
20240717,102400,47164080,4375,4375,4375,4375,0
|
|
20240717,102300,47164080,4375,4375,4375,4375,0
|
|
20240717,102200,47164080,4375,4375,4375,4375,0
|
|
20240717,102100,47164080,4375,4375,4375,4375,1
|
|
20240717,102000,47159705,4375,4375,4375,4375,0
|
|
20240717,101900,47159705,4375,4375,4375,4375,0
|
|
20240717,101800,47159705,4375,4375,4375,4375,0
|
|
20240717,101700,47159705,4375,4375,4375,4375,0
|
|
20240717,101600,47159705,4375,4375,4375,4375,1
|
|
20240717,101500,47155330,4380,4380,4380,4380,0
|
|
20240717,101400,47155330,4380,4380,4380,4380,0
|
|
20240717,101300,47155330,4380,4380,4380,4380,0
|
|
20240717,101200,47155330,4380,4380,4380,4380,0
|
|
20240717,101100,47155330,4380,4380,4380,4380,0
|
|
20240717,101000,47155330,4380,4380,4380,4380,0
|
|
20240717,100900,47155330,4380,4380,4380,4380,0
|
|
20240717,100800,47155330,4380,4380,4380,4380,0
|
|
20240717,100700,47155330,4380,4380,4380,4380,0
|
|
20240717,100600,47155330,4380,4380,4380,4380,1
|
|
20240717,100500,47150950,4380,4380,4380,4380,300
|
|
20240717,100400,45836950,4380,4380,4380,4380,0
|
|
20240717,100300,45836950,4380,4380,4380,4380,0
|
|
20240717,100200,45836950,4380,4380,4380,4380,0
|
|
20240717,100100,45836950,4380,4380,4380,4380,1
|
|
20240717,100000,45832570,4385,4385,4385,4385,0
|
|
20240717,095900,45832570,4385,4385,4385,4385,0
|
|
20240717,095800,45832570,4385,4385,4385,4385,0
|
|
20240717,095700,45832570,4385,4385,4385,4385,460
|
|
20240717,095600,43815470,4380,4365,4380,4365,2000
|
|
20240717,095500,35057330,4365,4365,4365,4365,0
|
|
20240717,095400,35057330,4365,4365,4365,4365,0
|
|
20240717,095300,35057330,4365,4365,4365,4365,0
|
|
20240717,095200,35057330,4365,4365,4365,4365,50
|
|
20240717,095100,34839080,4365,4350,4365,4350,100
|
|
20240717,095000,34402625,4330,4330,4330,4330,0
|
|
20240717,094900,34402625,4330,4330,4330,4330,0
|
|
20240717,094800,34402625,4330,4350,4350,4330,1000
|
|
20240717,094700,30068990,4375,4375,4375,4375,1
|
|
20240717,094600,30064615,4380,4380,4380,4380,0
|
|
20240717,094500,30064615,4380,4380,4380,4380,0
|
|
20240717,094400,30064615,4380,4380,4380,4380,0
|
|
20240717,094300,30064615,4380,4380,4380,4380,0
|
|
20240717,094200,30064615,4380,4380,4380,4380,0
|
|
20240717,094100,30064615,4380,4380,4380,4380,0
|
|
20240717,094000,30064615,4380,4380,4380,4380,0
|
|
20240717,093900,30064615,4380,4350,4380,4350,10
|
|
20240717,093800,30021055,4345,4345,4345,4345,0
|
|
20240717,093700,30021055,4345,4345,4345,4345,0
|
|
20240717,093600,30021055,4345,4380,4380,4345,424
|
|
20240717,093500,28164650,4380,4375,4380,4375,106
|
|
20240717,093400,27700380,4370,4370,4370,4370,0
|
|
20240717,093300,27700380,4370,4370,4370,4370,0
|
|
20240717,093200,27700380,4370,4370,4370,4370,0
|
|
20240717,093100,27700380,4370,4370,4370,4370,0
|
|
20240717,093000,27700380,4370,4370,4370,4370,0
|
|
20240717,092900,27700380,4370,4370,4370,4370,0
|
|
20240717,092800,27700380,4370,4370,4370,4370,0
|
|
20240717,092700,27700380,4370,4370,4370,4370,2
|
|
20240717,092600,27691640,4385,4385,4385,4385,0
|
|
20240717,092500,27691640,4385,4385,4385,4385,0
|
|
20240717,092400,27691640,4385,4385,4385,4385,0
|
|
20240717,092300,27691640,4385,4385,4385,4385,0
|
|
20240717,092200,27691640,4385,4385,4385,4385,0
|
|
20240717,092100,27691640,4385,4385,4385,4385,2
|
|
20240717,092000,27682870,4380,4380,4380,4380,0
|
|
20240717,091900,27682870,4380,4380,4380,4380,0
|
|
20240717,091800,27682870,4380,4380,4380,4380,706
|
|
20240717,091700,24590590,4380,4380,4380,4380,4
|
|
20240717,091600,24573070,4370,4370,4370,4370,0
|
|
20240717,091500,24573070,4370,4370,4370,4370,0
|
|
20240717,091400,24573070,4370,4370,4370,4370,1
|
|
20240717,091300,24568700,4350,4350,4350,4350,0
|
|
20240717,091200,24568700,4350,4350,4350,4350,20
|
|
20240717,091100,24481700,4350,4350,4350,4350,0
|
|
20240717,091000,24481700,4350,4350,4350,4350,0
|
|
20240717,090900,24481700,4350,4360,4360,4350,15
|
|
20240717,090800,24416385,4390,4390,4390,4390,0
|
|
20240717,090700,24416385,4390,4390,4390,4390,1290
|
|
20240717,090600,18753285,4390,4390,4390,4390,0
|
|
20240717,090500,18753285,4390,4385,4390,4385,500
|
|
20240717,090400,16558585,4390,4385,4390,4385,211
|
|
20240717,090300,15632470,4350,4350,4350,4350,0
|
|
20240717,090200,15632470,4350,4380,4385,4350,3550
|
|
20240717,090100,100855,4385,4385,4385,4385,0
|
|
20240717,090000,100855,4385,4385,4385,4385,23
|