647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,194400,142317930,4390,4390,4390,4390,669
|
|
20240719,194300,142317930,4390,4390,4390,4390,0
|
|
20240719,194200,142317930,4390,4390,4390,4390,0
|
|
20240719,194100,142317930,4390,4390,4390,4390,0
|
|
20240719,194000,142317930,4390,4390,4390,4390,0
|
|
20240719,193900,142317930,4390,4390,4390,4390,0
|
|
20240719,193800,142317930,4390,4390,4390,4390,0
|
|
20240719,193700,142317930,4390,4390,4390,4390,0
|
|
20240719,193600,142317930,4390,4390,4390,4390,0
|
|
20240719,193500,142317930,4390,4390,4390,4390,0
|
|
20240719,193400,142317930,4390,4390,4390,4390,0
|
|
20240719,193300,142317930,4390,4390,4390,4390,0
|
|
20240719,193200,142317930,4390,4390,4390,4390,0
|
|
20240719,193100,142317930,4390,4390,4390,4390,0
|
|
20240719,193000,142317930,4390,4390,4390,4390,0
|
|
20240719,192900,142317930,4390,4390,4390,4390,0
|
|
20240719,192800,142317930,4390,4390,4390,4390,0
|
|
20240719,192700,142317930,4390,4390,4390,4390,0
|
|
20240719,192600,142317930,4390,4390,4390,4390,0
|
|
20240719,192500,142317930,4390,4390,4390,4390,0
|
|
20240719,192400,142317930,4390,4390,4390,4390,0
|
|
20240719,192300,142317930,4390,4390,4390,4390,0
|
|
20240719,192200,142317930,4390,4390,4390,4390,0
|
|
20240719,192100,142317930,4390,4390,4390,4390,0
|
|
20240719,192000,142317930,4390,4390,4390,4390,0
|
|
20240719,191900,142317930,4390,4390,4390,4390,0
|
|
20240719,191800,142317930,4390,4390,4390,4390,0
|
|
20240719,191700,142317930,4390,4390,4390,4390,0
|
|
20240719,191600,142317930,4390,4390,4390,4390,0
|
|
20240719,191500,142317930,4390,4390,4390,4390,0
|
|
20240719,191400,142317930,4390,4390,4390,4390,669
|
|
20240719,191300,142317930,4390,4390,4390,4390,0
|
|
20240719,191200,142317930,4390,4390,4390,4390,0
|
|
20240719,191100,142317930,4390,4390,4390,4390,0
|
|
20240719,191000,142317930,4390,4390,4390,4390,0
|
|
20240719,190900,142317930,4390,4390,4390,4390,0
|
|
20240719,190800,142317930,4390,4390,4390,4390,0
|
|
20240719,190700,142317930,4390,4390,4390,4390,0
|
|
20240719,190600,142317930,4390,4390,4390,4390,0
|
|
20240719,190500,142317930,4390,4390,4390,4390,0
|
|
20240719,190400,142317930,4390,4390,4390,4390,0
|
|
20240719,190300,142317930,4390,4390,4390,4390,0
|
|
20240719,190200,142317930,4390,4390,4390,4390,0
|
|
20240719,190100,142317930,4390,4390,4390,4390,0
|
|
20240719,190000,142317930,4390,4390,4390,4390,0
|
|
20240719,185900,142317930,4390,4390,4390,4390,0
|
|
20240719,185800,142317930,4390,4390,4390,4390,0
|
|
20240719,185700,142317930,4390,4390,4390,4390,0
|
|
20240719,185600,142317930,4390,4390,4390,4390,0
|
|
20240719,185500,142317930,4390,4390,4390,4390,0
|
|
20240719,185400,142317930,4390,4390,4390,4390,0
|
|
20240719,185300,142317930,4390,4390,4390,4390,0
|
|
20240719,185200,142317930,4390,4390,4390,4390,0
|
|
20240719,185100,142317930,4390,4390,4390,4390,0
|
|
20240719,185000,142317930,4390,4390,4390,4390,0
|
|
20240719,184900,142317930,4390,4390,4390,4390,0
|
|
20240719,184800,142317930,4390,4390,4390,4390,0
|
|
20240719,184700,142317930,4390,4390,4390,4390,0
|
|
20240719,184600,142317930,4390,4390,4390,4390,0
|
|
20240719,184500,142317930,4390,4390,4390,4390,0
|
|
20240719,184400,142317930,4390,4390,4390,4390,669
|
|
20240719,184300,142317930,4390,4390,4390,4390,0
|
|
20240719,184200,142317930,4390,4390,4390,4390,0
|
|
20240719,184100,142317930,4390,4390,4390,4390,0
|
|
20240719,184000,142317930,4390,4390,4390,4390,0
|
|
20240719,183900,142317930,4390,4390,4390,4390,0
|
|
20240719,183800,142317930,4390,4390,4390,4390,0
|
|
20240719,183700,142317930,4390,4390,4390,4390,0
|
|
20240719,183600,142317930,4390,4390,4390,4390,0
|
|
20240719,183500,142317930,4390,4390,4390,4390,0
|
|
20240719,183400,142317930,4390,4390,4390,4390,0
|
|
20240719,183300,142317930,4390,4390,4390,4390,0
|
|
20240719,183200,142317930,4390,4390,4390,4390,0
|
|
20240719,183100,142317930,4390,4390,4390,4390,0
|
|
20240719,183000,142317930,4390,4390,4390,4390,0
|
|
20240719,182900,142317930,4390,4390,4390,4390,0
|
|
20240719,182800,142317930,4390,4390,4390,4390,0
|
|
20240719,182700,142317930,4390,4390,4390,4390,0
|
|
20240719,182600,142317930,4390,4390,4390,4390,0
|
|
20240719,182500,142317930,4390,4390,4390,4390,0
|
|
20240719,182400,142317930,4390,4390,4390,4390,0
|
|
20240719,182300,142317930,4390,4390,4390,4390,0
|
|
20240719,182200,142317930,4390,4390,4390,4390,0
|
|
20240719,182100,142317930,4390,4390,4390,4390,0
|
|
20240719,182000,142317930,4390,4390,4390,4390,0
|
|
20240719,181900,142317930,4390,4390,4390,4390,0
|
|
20240719,181800,142317930,4390,4390,4390,4390,0
|
|
20240719,181700,142317930,4390,4390,4390,4390,0
|
|
20240719,181600,142317930,4390,4390,4390,4390,0
|
|
20240719,181500,142317930,4390,4390,4390,4390,0
|
|
20240719,181400,142317930,4390,4390,4390,4390,669
|
|
20240719,181300,142317930,4390,4390,4390,4390,0
|
|
20240719,181200,142317930,4390,4390,4390,4390,0
|
|
20240719,181100,142317930,4390,4390,4390,4390,0
|
|
20240719,181000,142317930,4390,4390,4390,4390,0
|
|
20240719,180900,142317930,4390,4390,4390,4390,0
|
|
20240719,180800,142317930,4390,4390,4390,4390,0
|
|
20240719,180700,142317930,4390,4390,4390,4390,0
|
|
20240719,180600,142317930,4390,4390,4390,4390,0
|
|
20240719,180500,142317930,4390,4390,4390,4390,0
|
|
20240719,180400,142317930,4390,4390,4390,4390,0
|
|
20240719,180300,142317930,4390,4390,4390,4390,0
|
|
20240719,180200,142317930,4390,4390,4390,4390,0
|
|
20240719,180100,142317930,4390,4390,4390,4390,0
|
|
20240719,180000,142317930,4390,4390,4390,4390,0
|
|
20240719,175900,142317930,4390,4390,4390,4390,0
|
|
20240719,175800,142317930,4390,4390,4390,4390,0
|
|
20240719,175700,142317930,4390,4390,4390,4390,0
|
|
20240719,175600,142317930,4390,4390,4390,4390,0
|
|
20240719,175500,142317930,4390,4390,4390,4390,0
|
|
20240719,175400,142317930,4390,4390,4390,4390,0
|
|
20240719,175300,142317930,4390,4390,4390,4390,0
|
|
20240719,175200,142317930,4390,4390,4390,4390,0
|
|
20240719,175100,142317930,4390,4390,4390,4390,0
|
|
20240719,175000,142317930,4390,4390,4390,4390,0
|
|
20240719,174900,142317930,4390,4390,4390,4390,0
|
|
20240719,174800,142317930,4390,4390,4390,4390,0
|
|
20240719,174700,142317930,4390,4390,4390,4390,0
|
|
20240719,174600,142317930,4390,4390,4390,4390,0
|
|
20240719,174500,142317930,4390,4390,4390,4390,0
|
|
20240719,174400,142317930,4390,4390,4390,4390,669
|
|
20240719,174300,142317930,4390,4390,4390,4390,0
|
|
20240719,174200,142317930,4390,4390,4390,4390,0
|
|
20240719,174100,142317930,4390,4390,4390,4390,0
|
|
20240719,174000,142317930,4390,4390,4390,4390,0
|
|
20240719,173900,142317930,4390,4390,4390,4390,0
|
|
20240719,173800,142317930,4390,4390,4390,4390,0
|
|
20240719,173700,142317930,4390,4390,4390,4390,0
|
|
20240719,173600,142317930,4390,4390,4390,4390,0
|
|
20240719,173500,142317930,4390,4390,4390,4390,0
|
|
20240719,173400,142317930,4390,4390,4390,4390,0
|
|
20240719,173300,142317930,4390,4390,4390,4390,0
|
|
20240719,173200,142317930,4390,4390,4390,4390,0
|
|
20240719,173100,142317930,4390,4390,4390,4390,0
|
|
20240719,173000,142317930,4390,4390,4390,4390,0
|
|
20240719,172900,142317930,4390,4390,4390,4390,0
|
|
20240719,172800,142317930,4390,4390,4390,4390,0
|
|
20240719,172700,142317930,4390,4390,4390,4390,0
|
|
20240719,172600,142317930,4390,4390,4390,4390,0
|
|
20240719,172500,142317930,4390,4390,4390,4390,0
|
|
20240719,172400,142317930,4390,4390,4390,4390,0
|
|
20240719,172300,142317930,4390,4390,4390,4390,0
|
|
20240719,172200,142317930,4390,4390,4390,4390,0
|
|
20240719,172100,142317930,4390,4390,4390,4390,0
|
|
20240719,172000,142317930,4390,4390,4390,4390,0
|
|
20240719,171900,142317930,4390,4390,4390,4390,0
|
|
20240719,171800,142317930,4390,4390,4390,4390,0
|
|
20240719,171700,142317930,4390,4390,4390,4390,0
|
|
20240719,171600,142317930,4390,4390,4390,4390,0
|
|
20240719,171500,142317930,4390,4390,4390,4390,0
|
|
20240719,171400,142317930,4390,4390,4390,4390,669
|
|
20240719,171300,142317930,4390,4390,4390,4390,0
|
|
20240719,171200,142317930,4390,4390,4390,4390,0
|
|
20240719,171100,142317930,4390,4390,4390,4390,0
|
|
20240719,171000,142317930,4390,4390,4390,4390,0
|
|
20240719,170900,142317930,4390,4390,4390,4390,0
|
|
20240719,170800,142317930,4390,4390,4390,4390,0
|
|
20240719,170700,142317930,4390,4390,4390,4390,0
|
|
20240719,170600,142317930,4390,4390,4390,4390,0
|
|
20240719,170500,142317930,4390,4390,4390,4390,0
|
|
20240719,170400,142317930,4390,4390,4390,4390,0
|
|
20240719,170300,142317930,4390,4390,4390,4390,0
|
|
20240719,170200,142317930,4390,4390,4390,4390,0
|
|
20240719,170100,142317930,4390,4390,4390,4390,0
|
|
20240719,170000,142317930,4390,4390,4390,4390,0
|
|
20240719,165900,142317930,4390,4390,4390,4390,0
|
|
20240719,165800,142317930,4390,4390,4390,4390,0
|
|
20240719,165700,142317930,4390,4390,4390,4390,0
|
|
20240719,165600,142317930,4390,4390,4390,4390,0
|
|
20240719,165500,142317930,4390,4390,4390,4390,0
|
|
20240719,165400,142317930,4390,4390,4390,4390,0
|
|
20240719,165300,142317930,4390,4390,4390,4390,0
|
|
20240719,165200,142317930,4390,4390,4390,4390,0
|
|
20240719,165100,142317930,4390,4390,4390,4390,0
|
|
20240719,165000,142317930,4390,4390,4390,4390,0
|
|
20240719,164900,142317930,4390,4390,4390,4390,0
|
|
20240719,164800,142317930,4390,4390,4390,4390,0
|
|
20240719,164700,142317930,4390,4390,4390,4390,0
|
|
20240719,164600,142317930,4390,4390,4390,4390,0
|
|
20240719,164500,142317930,4390,4390,4390,4390,0
|
|
20240719,164400,142317930,4390,4390,4390,4390,669
|
|
20240719,164300,142317930,4390,4390,4390,4390,0
|
|
20240719,164200,142317930,4390,4390,4390,4390,0
|
|
20240719,164100,142317930,4390,4390,4390,4390,0
|
|
20240719,164000,142317930,4390,4390,4390,4390,0
|
|
20240719,163900,142317930,4390,4390,4390,4390,0
|
|
20240719,163800,142317930,4390,4390,4390,4390,0
|
|
20240719,163700,142317930,4390,4390,4390,4390,0
|
|
20240719,163600,142317930,4390,4390,4390,4390,0
|
|
20240719,163500,142317930,4390,4390,4390,4390,0
|
|
20240719,163400,142317930,4390,4390,4390,4390,0
|
|
20240719,163300,142317930,4390,4390,4390,4390,0
|
|
20240719,163200,142317930,4390,4390,4390,4390,0
|
|
20240719,163100,142317930,4390,4390,4390,4390,0
|
|
20240719,163000,142317930,4390,4390,4390,4390,0
|
|
20240719,162900,142317930,4390,4390,4390,4390,0
|
|
20240719,162800,142317930,4390,4390,4390,4390,0
|
|
20240719,162700,142317930,4390,4390,4390,4390,0
|
|
20240719,162600,142317930,4390,4390,4390,4390,0
|
|
20240719,162500,142317930,4390,4390,4390,4390,0
|
|
20240719,162400,142317930,4390,4390,4390,4390,0
|
|
20240719,162300,142317930,4390,4390,4390,4390,0
|
|
20240719,162200,142317930,4390,4390,4390,4390,0
|
|
20240719,162100,142317930,4390,4390,4390,4390,0
|
|
20240719,162000,142317930,4390,4390,4390,4390,0
|
|
20240719,161900,142317930,4390,4390,4390,4390,0
|
|
20240719,161800,142317930,4390,4390,4390,4390,0
|
|
20240719,161700,142317930,4390,4390,4390,4390,0
|
|
20240719,161600,142317930,4390,4390,4390,4390,0
|
|
20240719,161500,142317930,4390,4390,4390,4390,0
|
|
20240719,161400,142317930,4390,4390,4390,4390,669
|
|
20240719,161300,142317930,4390,4390,4390,4390,0
|
|
20240719,161200,142317930,4390,4390,4390,4390,0
|
|
20240719,161100,142317930,4390,4390,4390,4390,0
|
|
20240719,161000,142317930,4390,4390,4390,4390,0
|
|
20240719,160900,142317930,4390,4390,4390,4390,0
|
|
20240719,160800,142317930,4390,4390,4390,4390,0
|
|
20240719,160700,142317930,4390,4390,4390,4390,0
|
|
20240719,160600,142317930,4390,4390,4390,4390,0
|
|
20240719,160500,142317930,4390,4390,4390,4390,0
|
|
20240719,160400,142317930,4390,4390,4390,4390,0
|
|
20240719,160300,142317930,4390,4390,4390,4390,0
|
|
20240719,160200,142317930,4390,4390,4390,4390,0
|
|
20240719,160100,142317930,4390,4390,4390,4390,0
|
|
20240719,160000,142317930,4390,4390,4390,4390,0
|
|
20240719,155900,142317930,4390,4390,4390,4390,0
|
|
20240719,155800,142317930,4390,4390,4390,4390,0
|
|
20240719,155700,142317930,4390,4390,4390,4390,0
|
|
20240719,155600,142317930,4390,4390,4390,4390,0
|
|
20240719,155500,142317930,4390,4390,4390,4390,0
|
|
20240719,155400,142317930,4390,4390,4390,4390,0
|
|
20240719,155300,142317930,4390,4390,4390,4390,0
|
|
20240719,155200,142317930,4390,4390,4390,4390,0
|
|
20240719,155100,142317930,4390,4390,4390,4390,0
|
|
20240719,155000,142317930,4390,4390,4390,4390,0
|
|
20240719,154900,142317930,4390,4390,4390,4390,0
|
|
20240719,154800,142317930,4390,4390,4390,4390,0
|
|
20240719,154700,142317930,4390,4390,4390,4390,0
|
|
20240719,154600,142317930,4390,4390,4390,4390,0
|
|
20240719,154500,142317930,4390,4390,4390,4390,0
|
|
20240719,154400,142317930,4390,4390,4390,4390,669
|
|
20240719,154300,142317930,4390,4390,4390,4390,0
|
|
20240719,154200,142317930,4390,4390,4390,4390,0
|
|
20240719,154100,142317930,4390,4390,4390,4390,0
|
|
20240719,154000,142317930,4390,4390,4390,4390,0
|
|
20240719,153900,142317930,4390,4390,4390,4390,0
|
|
20240719,153800,142317930,4390,4390,4390,4390,0
|
|
20240719,153700,142317930,4390,4390,4390,4390,0
|
|
20240719,153600,142317930,4390,4390,4390,4390,0
|
|
20240719,153500,142317930,4390,4390,4390,4390,0
|
|
20240719,153400,142317930,4390,4390,4390,4390,0
|
|
20240719,153300,142317930,4390,4390,4390,4390,0
|
|
20240719,153200,142317930,4390,4390,4390,4390,0
|
|
20240719,153100,142317930,4390,4390,4390,4390,0
|
|
20240719,153000,142317930,4390,4390,4390,4390,669
|
|
20240719,152900,139381020,4370,4370,4370,4370,0
|
|
20240719,152800,139381020,4370,4370,4370,4370,0
|
|
20240719,152700,139381020,4370,4370,4370,4370,0
|
|
20240719,152600,139381020,4370,4370,4370,4370,0
|
|
20240719,152500,139381020,4370,4370,4370,4370,0
|
|
20240719,152400,139381020,4370,4370,4370,4370,0
|
|
20240719,152300,139381020,4370,4370,4370,4370,0
|
|
20240719,152200,139381020,4370,4370,4370,4370,0
|
|
20240719,152100,139381020,4370,4370,4370,4370,0
|
|
20240719,152000,139381020,4370,4370,4370,4370,0
|
|
20240719,151900,139381020,4370,4370,4370,4370,2
|
|
20240719,151800,139372280,4370,4365,4370,4365,63
|
|
20240719,151700,139096995,4365,4365,4365,4365,2
|
|
20240719,151600,139088265,4345,4355,4355,4345,24
|
|
20240719,151500,138983950,4370,4370,4370,4370,0
|
|
20240719,151400,138983950,4370,4370,4370,4370,0
|
|
20240719,151300,138983950,4370,4370,4370,4370,0
|
|
20240719,151200,138983950,4370,4370,4370,4370,0
|
|
20240719,151100,138983950,4370,4370,4370,4370,0
|
|
20240719,151000,138983950,4370,4370,4370,4370,0
|
|
20240719,150900,138983950,4370,4360,4370,4355,5
|
|
20240719,150800,138962135,4350,4375,4385,4310,1215
|
|
20240719,150700,133683535,4390,4390,4390,4390,0
|
|
20240719,150600,133683535,4390,4370,4390,4360,125
|
|
20240719,150500,133138380,4360,4360,4360,4360,101
|
|
20240719,150400,132698020,4360,4360,4360,4360,0
|
|
20240719,150300,132698020,4360,4360,4360,4360,0
|
|
20240719,150200,132698020,4360,4380,4380,4360,52
|
|
20240719,150100,132471050,4380,4380,4380,4380,11
|
|
20240719,150000,132422870,4395,4395,4395,4395,0
|
|
20240719,145900,132422870,4395,4385,4395,4385,3
|
|
20240719,145800,132409700,4395,4395,4395,4395,47
|
|
20240719,145700,132203135,4365,4365,4365,4365,70
|
|
20240719,145600,131897585,4395,4395,4395,4395,0
|
|
20240719,145500,131897585,4395,4390,4395,4390,1064
|
|
20240719,145400,127221550,4380,4380,4380,4380,1000
|
|
20240719,145300,122841550,4380,4380,4380,4380,70
|
|
20240719,145200,122534950,4365,4365,4365,4365,20
|
|
20240719,145100,122447650,4375,4375,4375,4375,0
|
|
20240719,145000,122447650,4375,4375,4375,4375,0
|
|
20240719,144900,122447650,4375,4375,4375,4375,0
|
|
20240719,144800,122447650,4375,4375,4375,4375,0
|
|
20240719,144700,122447650,4375,4375,4375,4375,1
|
|
20240719,144600,122443275,4365,4365,4365,4365,206
|
|
20240719,144500,121544085,4390,4390,4390,4390,0
|
|
20240719,144400,121544085,4390,4390,4390,4390,0
|
|
20240719,144300,121544085,4390,4390,4390,4390,0
|
|
20240719,144200,121544085,4390,4390,4390,4390,0
|
|
20240719,144100,121544085,4390,4390,4390,4390,0
|
|
20240719,144000,121544085,4390,4390,4390,4390,0
|
|
20240719,143900,121544085,4390,4390,4390,4390,0
|
|
20240719,143800,121544085,4390,4390,4390,4390,0
|
|
20240719,143700,121544085,4390,4390,4390,4390,0
|
|
20240719,143600,121544085,4390,4360,4390,4360,20
|
|
20240719,143500,121456855,4365,4365,4365,4365,0
|
|
20240719,143400,121456855,4365,4365,4365,4365,0
|
|
20240719,143300,121456855,4365,4365,4365,4365,0
|
|
20240719,143200,121456855,4365,4365,4365,4365,0
|
|
20240719,143100,121456855,4365,4365,4365,4365,0
|
|
20240719,143000,121456855,4365,4360,4365,4360,11
|
|
20240719,142900,121408890,4390,4360,4390,4360,10
|
|
20240719,142800,121365225,4360,4355,4360,4355,4
|
|
20240719,142700,121347800,4350,4350,4350,4350,1
|
|
20240719,142600,121343450,4350,4350,4350,4350,0
|
|
20240719,142500,121343450,4350,4345,4395,4315,1056
|
|
20240719,142400,116771200,4355,4360,4360,4355,189
|
|
20240719,142300,115947610,4360,4360,4360,4360,0
|
|
20240719,142200,115947610,4360,4360,4360,4360,0
|
|
20240719,142100,115947610,4360,4360,4360,4360,0
|
|
20240719,142000,115947610,4360,4360,4360,4360,0
|
|
20240719,141900,115947610,4360,4365,4365,4360,39
|
|
20240719,141800,115777420,4375,4375,4375,4375,0
|
|
20240719,141700,115777420,4375,4370,4375,4370,65
|
|
20240719,141600,115493365,4370,4370,4370,4370,0
|
|
20240719,141500,115493365,4370,4365,4370,4365,3
|
|
20240719,141400,115480265,4365,4360,4365,4360,4
|
|
20240719,141300,115462820,4355,4355,4355,4355,0
|
|
20240719,141200,115462820,4355,4340,4355,4340,214
|
|
20240719,141100,114531535,4335,4335,4335,4335,0
|
|
20240719,141000,114531535,4335,4335,4335,4335,0
|
|
20240719,140900,114531535,4335,4335,4335,4335,0
|
|
20240719,140800,114531535,4335,4335,4335,4335,0
|
|
20240719,140700,114531535,4335,4335,4335,4335,0
|
|
20240719,140600,114531535,4335,4335,4335,4335,184
|
|
20240719,140500,113733895,4335,4335,4335,4335,0
|
|
20240719,140400,113733895,4335,4335,4335,4335,81
|
|
20240719,140300,113382760,4335,4335,4335,4335,34
|
|
20240719,140200,113235370,4340,4340,4340,4340,103
|
|
20240719,140100,112788350,4345,4345,4345,4345,0
|
|
20240719,140000,112788350,4345,4345,4345,4345,0
|
|
20240719,135900,112788350,4345,4345,4345,4345,16
|
|
20240719,135800,112718830,4345,4345,4345,4345,1
|
|
20240719,135700,112714485,4345,4345,4345,4345,15
|
|
20240719,135600,112649310,4345,4345,4345,4345,0
|
|
20240719,135500,112649310,4345,4345,4345,4345,0
|
|
20240719,135400,112649310,4345,4345,4345,4345,12
|
|
20240719,135300,112597170,4345,4345,4345,4345,0
|
|
20240719,135200,112597170,4345,4345,4345,4345,0
|
|
20240719,135100,112597170,4345,4345,4345,4345,30
|
|
20240719,135000,112466820,4345,4345,4345,4345,1
|
|
20240719,134900,112462475,4325,4325,4325,4325,0
|
|
20240719,134800,112462475,4325,4325,4325,4325,0
|
|
20240719,134700,112462475,4325,4325,4325,4325,0
|
|
20240719,134600,112462475,4325,4325,4325,4325,747
|
|
20240719,134500,109231700,4325,4325,4325,4325,0
|
|
20240719,134400,109231700,4325,4325,4325,4325,45
|
|
20240719,134300,109037075,4325,4340,4340,4325,498
|
|
20240719,134200,106882440,4340,4340,4340,4340,0
|
|
20240719,134100,106882440,4340,4340,4340,4340,0
|
|
20240719,134000,106882440,4340,4340,4340,4340,0
|
|
20240719,133900,106882440,4340,4340,4340,4340,14
|
|
20240719,133800,106821680,4340,4340,4340,4340,20
|
|
20240719,133700,106734880,4330,4330,4330,4330,0
|
|
20240719,133600,106734880,4330,4330,4330,4330,0
|
|
20240719,133500,106734880,4330,4330,4330,4330,0
|
|
20240719,133400,106734880,4330,4330,4330,4330,0
|
|
20240719,133300,106734880,4330,4330,4330,4330,0
|
|
20240719,133200,106734880,4330,4330,4330,4330,2
|
|
20240719,133100,106726220,4325,4325,4325,4325,0
|
|
20240719,133000,106726220,4325,4325,4325,4325,0
|
|
20240719,132900,106726220,4325,4325,4325,4325,0
|
|
20240719,132800,106726220,4325,4325,4325,4325,0
|
|
20240719,132700,106726220,4325,4325,4325,4325,0
|
|
20240719,132600,106726220,4325,4325,4325,4325,0
|
|
20240719,132500,106726220,4325,4345,4345,4325,1944
|
|
20240719,132400,98316930,4350,4350,4350,4350,0
|
|
20240719,132300,98316930,4350,4350,4350,4350,0
|
|
20240719,132200,98316930,4350,4350,4350,4350,0
|
|
20240719,132100,98316930,4350,4350,4350,4350,0
|
|
20240719,132000,98316930,4350,4350,4350,4350,0
|
|
20240719,131900,98316930,4350,4350,4350,4350,0
|
|
20240719,131800,98316930,4350,4350,4350,4350,0
|
|
20240719,131700,98316930,4350,4350,4350,4350,0
|
|
20240719,131600,98316930,4350,4350,4350,4350,0
|
|
20240719,131500,98316930,4350,4350,4350,4350,0
|
|
20240719,131400,98316930,4350,4350,4350,4350,13
|
|
20240719,131300,98260380,4355,4355,4355,4355,0
|
|
20240719,131200,98260380,4355,4355,4355,4355,0
|
|
20240719,131100,98260380,4355,4355,4355,4355,0
|
|
20240719,131000,98260380,4355,4355,4355,4355,0
|
|
20240719,130900,98260380,4355,4355,4355,4355,1665
|
|
20240719,130800,91009305,4355,4380,4380,4350,3872
|
|
20240719,130700,74137790,4410,4410,4410,4410,0
|
|
20240719,130600,74137790,4410,4410,4410,4410,0
|
|
20240719,130500,74137790,4410,4410,4410,4410,0
|
|
20240719,130400,74137790,4410,4410,4410,4410,0
|
|
20240719,130300,74137790,4410,4400,4410,4400,331
|
|
20240719,130200,72678770,4400,4400,4400,4400,0
|
|
20240719,130100,72678770,4400,4400,4400,4400,500
|
|
20240719,130000,70478770,4410,4410,4410,4410,0
|
|
20240719,125900,70478770,4410,4410,4410,4410,0
|
|
20240719,125800,70478770,4410,4410,4410,4410,0
|
|
20240719,125700,70478770,4410,4410,4410,4410,0
|
|
20240719,125600,70478770,4410,4410,4410,4410,0
|
|
20240719,125500,70478770,4410,4410,4410,4410,0
|
|
20240719,125400,70478770,4410,4410,4410,4410,0
|
|
20240719,125300,70478770,4410,4410,4410,4410,0
|
|
20240719,125200,70478770,4410,4410,4410,4410,0
|
|
20240719,125100,70478770,4410,4410,4410,4410,0
|
|
20240719,125000,70478770,4410,4410,4410,4410,0
|
|
20240719,124900,70478770,4410,4410,4410,4410,0
|
|
20240719,124800,70478770,4410,4410,4410,4410,0
|
|
20240719,124700,70478770,4410,4410,4410,4410,0
|
|
20240719,124600,70478770,4410,4410,4410,4410,0
|
|
20240719,124500,70478770,4410,4410,4410,4410,0
|
|
20240719,124400,70478770,4410,4410,4410,4410,0
|
|
20240719,124300,70478770,4410,4410,4410,4410,0
|
|
20240719,124200,70478770,4410,4410,4410,4410,0
|
|
20240719,124100,70478770,4410,4410,4410,4410,24
|
|
20240719,124000,70372930,4410,4410,4410,4410,0
|
|
20240719,123900,70372930,4410,4410,4410,4410,0
|
|
20240719,123800,70372930,4410,4410,4410,4410,0
|
|
20240719,123700,70372930,4410,4410,4410,4410,0
|
|
20240719,123600,70372930,4410,4400,4410,4400,49
|
|
20240719,123500,70156945,4390,4375,4390,4375,165
|
|
20240719,123400,69433825,4370,4370,4370,4370,0
|
|
20240719,123300,69433825,4370,4370,4370,4370,0
|
|
20240719,123200,69433825,4370,4370,4370,4370,2
|
|
20240719,123100,69425085,4370,4370,4370,4370,0
|
|
20240719,123000,69425085,4370,4370,4370,4370,0
|
|
20240719,122900,69425085,4370,4370,4370,4370,0
|
|
20240719,122800,69425085,4370,4370,4370,4370,10
|
|
20240719,122700,69381385,4375,4375,4375,4375,0
|
|
20240719,122600,69381385,4375,4375,4375,4375,496
|
|
20240719,122500,67211385,4375,4375,4375,4375,2
|
|
20240719,122400,67202635,4375,4375,4375,4375,0
|
|
20240719,122300,67202635,4375,4375,4375,4375,0
|
|
20240719,122200,67202635,4375,4375,4375,4375,0
|
|
20240719,122100,67202635,4375,4375,4375,4375,3
|
|
20240719,122000,67189510,4375,4375,4375,4375,0
|
|
20240719,121900,67189510,4375,4380,4380,4365,410
|
|
20240719,121800,65397130,4375,4375,4375,4375,0
|
|
20240719,121700,65397130,4375,4375,4375,4375,15
|
|
20240719,121600,65331505,4375,4375,4375,4375,26
|
|
20240719,121500,65217755,4375,4375,4375,4375,197
|
|
20240719,121400,64355880,4380,4385,4385,4380,114
|
|
20240719,121300,63856105,4385,4385,4385,4385,35
|
|
20240719,121200,63702630,4390,4390,4390,4390,0
|
|
20240719,121100,63702630,4390,4390,4390,4390,0
|
|
20240719,121000,63702630,4390,4390,4390,4390,0
|
|
20240719,120900,63702630,4390,4390,4390,4390,0
|
|
20240719,120800,63702630,4390,4390,4390,4390,0
|
|
20240719,120700,63702630,4390,4390,4390,4390,0
|
|
20240719,120600,63702630,4390,4390,4390,4390,0
|
|
20240719,120500,63702630,4390,4390,4390,4390,0
|
|
20240719,120400,63702630,4390,4390,4390,4390,0
|
|
20240719,120300,63702630,4390,4390,4390,4390,0
|
|
20240719,120200,63702630,4390,4390,4390,4390,11
|
|
20240719,120100,63654340,4390,4390,4390,4390,0
|
|
20240719,120000,63654340,4390,4390,4390,4390,10
|
|
20240719,115900,63610440,4390,4390,4390,4390,0
|
|
20240719,115800,63610440,4390,4390,4390,4390,0
|
|
20240719,115700,63610440,4390,4390,4390,4390,0
|
|
20240719,115600,63610440,4390,4395,4395,4390,115
|
|
20240719,115500,63105305,4395,4395,4395,4395,6
|
|
20240719,115400,63078935,4410,4410,4410,4410,0
|
|
20240719,115300,63078935,4410,4410,4410,4410,0
|
|
20240719,115200,63078935,4410,4410,4410,4410,0
|
|
20240719,115100,63078935,4410,4410,4410,4410,0
|
|
20240719,115000,63078935,4410,4410,4410,4410,0
|
|
20240719,114900,63078935,4410,4410,4410,4410,0
|
|
20240719,114800,63078935,4410,4410,4410,4410,0
|
|
20240719,114700,63078935,4410,4410,4410,4410,0
|
|
20240719,114600,63078935,4410,4410,4410,4410,0
|
|
20240719,114500,63078935,4410,4410,4410,4410,0
|
|
20240719,114400,63078935,4410,4410,4410,4410,0
|
|
20240719,114300,63078935,4410,4410,4410,4410,0
|
|
20240719,114200,63078935,4410,4405,4410,4405,3
|
|
20240719,114100,63065715,4395,4390,4395,4390,13
|
|
20240719,114000,63008585,4395,4395,4395,4395,0
|
|
20240719,113900,63008585,4395,4395,4395,4395,0
|
|
20240719,113800,63008585,4395,4395,4395,4395,0
|
|
20240719,113700,63008585,4395,4395,4395,4395,0
|
|
20240719,113600,63008585,4395,4395,4395,4395,0
|
|
20240719,113500,63008585,4395,4395,4395,4395,5
|
|
20240719,113400,62986610,4395,4395,4395,4395,2
|
|
20240719,113300,62977820,4375,4390,4390,4375,642
|
|
20240719,113200,60163885,4395,4395,4395,4395,0
|
|
20240719,113100,60163885,4395,4395,4395,4395,61
|
|
20240719,113000,59895790,4405,4405,4405,4405,0
|
|
20240719,112900,59895790,4405,4405,4405,4405,0
|
|
20240719,112800,59895790,4405,4405,4405,4405,0
|
|
20240719,112700,59895790,4405,4405,4405,4405,0
|
|
20240719,112600,59895790,4405,4405,4405,4405,0
|
|
20240719,112500,59895790,4405,4405,4405,4405,0
|
|
20240719,112400,59895790,4405,4405,4405,4405,0
|
|
20240719,112300,59895790,4405,4405,4405,4405,0
|
|
20240719,112200,59895790,4405,4405,4405,4405,0
|
|
20240719,112100,59895790,4405,4405,4405,4405,0
|
|
20240719,112000,59895790,4405,4405,4405,4405,0
|
|
20240719,111900,59895790,4405,4405,4405,4405,0
|
|
20240719,111800,59895790,4405,4405,4405,4405,0
|
|
20240719,111700,59895790,4405,4405,4405,4405,0
|
|
20240719,111600,59895790,4405,4405,4405,4405,3
|
|
20240719,111500,59882575,4395,4395,4395,4395,1
|
|
20240719,111400,59878180,4395,4395,4395,4395,0
|
|
20240719,111300,59878180,4395,4395,4395,4395,0
|
|
20240719,111200,59878180,4395,4395,4395,4395,0
|
|
20240719,111100,59878180,4395,4395,4395,4395,1
|
|
20240719,111000,59873785,4395,4395,4395,4395,2
|
|
20240719,110900,59864995,4395,4395,4395,4395,0
|
|
20240719,110800,59864995,4395,4395,4395,4395,0
|
|
20240719,110700,59864995,4395,4395,4395,4395,0
|
|
20240719,110600,59864995,4395,4395,4395,4395,1
|
|
20240719,110500,59860600,4395,4395,4395,4395,13
|
|
20240719,110400,59803465,4395,4395,4395,4395,0
|
|
20240719,110300,59803465,4395,4395,4395,4395,0
|
|
20240719,110200,59803465,4395,4395,4395,4395,0
|
|
20240719,110100,59803465,4395,4395,4395,4395,2
|
|
20240719,110000,59794675,4395,4395,4395,4395,2
|
|
20240719,105900,59785885,4395,4400,4400,4395,91
|
|
20240719,105800,59385565,4405,4405,4405,4405,0
|
|
20240719,105700,59385565,4405,4405,4405,4405,0
|
|
20240719,105600,59385565,4405,4405,4405,4405,3
|
|
20240719,105500,59372350,4405,4405,4405,4405,2
|
|
20240719,105400,59363540,4415,4415,4415,4415,0
|
|
20240719,105300,59363540,4415,4415,4415,4415,0
|
|
20240719,105200,59363540,4415,4415,4415,4415,0
|
|
20240719,105100,59363540,4415,4415,4415,4415,0
|
|
20240719,105000,59363540,4415,4410,4415,4410,20
|
|
20240719,104900,59275255,4410,4410,4410,4410,11
|
|
20240719,104800,59226745,4410,4410,4410,4410,0
|
|
20240719,104700,59226745,4410,4410,4410,4410,0
|
|
20240719,104600,59226745,4410,4410,4410,4410,0
|
|
20240719,104500,59226745,4410,4410,4410,4410,0
|
|
20240719,104400,59226745,4410,4410,4410,4410,0
|
|
20240719,104300,59226745,4410,4410,4410,4410,0
|
|
20240719,104200,59226745,4410,4415,4415,4410,122
|
|
20240719,104100,58688160,4420,4420,4420,4420,0
|
|
20240719,104000,58688160,4420,4420,4420,4420,0
|
|
20240719,103900,58688160,4420,4420,4420,4420,0
|
|
20240719,103800,58688160,4420,4420,4420,4420,0
|
|
20240719,103700,58688160,4420,4420,4420,4420,0
|
|
20240719,103600,58688160,4420,4420,4420,4420,0
|
|
20240719,103500,58688160,4420,4420,4420,4420,0
|
|
20240719,103400,58688160,4420,4420,4420,4420,0
|
|
20240719,103300,58688160,4420,4420,4420,4420,0
|
|
20240719,103200,58688160,4420,4420,4420,4420,0
|
|
20240719,103100,58688160,4420,4425,4425,4420,1980
|
|
20240719,103000,49926785,4425,4425,4425,4425,349
|
|
20240719,102900,48382460,4425,4425,4425,4425,0
|
|
20240719,102800,48382460,4425,4425,4425,4425,0
|
|
20240719,102700,48382460,4425,4425,4425,4425,0
|
|
20240719,102600,48382460,4425,4425,4425,4425,19
|
|
20240719,102500,48298385,4425,4425,4425,4425,5
|
|
20240719,102400,48276260,4425,4425,4425,4425,0
|
|
20240719,102300,48276260,4425,4425,4425,4425,0
|
|
20240719,102200,48276260,4425,4425,4425,4425,0
|
|
20240719,102100,48276260,4425,4445,4445,4425,21
|
|
20240719,102000,48183155,4445,4445,4445,4445,328
|
|
20240719,101900,46725195,4435,4435,4435,4435,0
|
|
20240719,101800,46725195,4435,4435,4435,4435,16
|
|
20240719,101700,46654235,4445,4440,4445,4440,50
|
|
20240719,101600,46431990,4445,4445,4445,4445,0
|
|
20240719,101500,46431990,4445,4440,4445,4440,15
|
|
20240719,101400,46365320,4460,4460,4460,4460,0
|
|
20240719,101300,46365320,4460,4460,4460,4460,57
|
|
20240719,101200,46111100,4450,4450,4450,4450,43
|
|
20240719,101100,45919750,4445,4450,4450,4445,48
|
|
20240719,101000,45706165,4440,4440,4440,4440,1
|
|
20240719,100900,45701725,4435,4455,4460,4435,2113
|
|
20240719,100800,36318305,4455,4455,4455,4455,3
|
|
20240719,100700,36304940,4450,4445,4450,4445,181
|
|
20240719,100600,35499930,4440,4430,4440,4430,867
|
|
20240719,100500,31659040,4445,4445,4445,4445,0
|
|
20240719,100400,31659040,4445,4445,4445,4445,0
|
|
20240719,100300,31659040,4445,4445,4445,4445,0
|
|
20240719,100200,31659040,4445,4440,4445,4440,10
|
|
20240719,100100,31614635,4440,4430,4440,4430,318
|
|
20240719,100000,30204330,4435,4430,4435,4430,115
|
|
20240719,095900,29694865,4435,4430,4435,4430,8
|
|
20240719,095800,29659400,4410,4410,4410,4410,0
|
|
20240719,095700,29659400,4410,4410,4410,4410,10
|
|
20240719,095600,29615300,4425,4425,4425,4425,150
|
|
20240719,095500,28951550,4425,4425,4425,4425,0
|
|
20240719,095400,28951550,4425,4425,4425,4425,0
|
|
20240719,095300,28951550,4425,4420,4425,4415,12
|
|
20240719,095200,28898525,4430,4440,4440,4425,11
|
|
20240719,095100,28849790,4430,4440,4480,4430,394
|
|
20240719,095000,27096385,4440,4380,4465,4380,1571
|
|
20240719,094900,20156850,4385,4380,4385,4380,15
|
|
20240719,094800,20091090,4360,4380,4380,4360,122
|
|
20240719,094700,19558345,4385,4385,4385,4380,186
|
|
20240719,094600,18743135,4385,4385,4385,4385,1
|
|
20240719,094500,18738750,4385,4385,4385,4385,5
|
|
20240719,094400,18716825,4385,4385,4385,4385,0
|
|
20240719,094300,18716825,4385,4385,4385,4385,1
|
|
20240719,094200,18712440,4380,4380,4380,4380,0
|
|
20240719,094100,18712440,4380,4380,4380,4380,30
|
|
20240719,094000,18581040,4385,4385,4385,4385,0
|
|
20240719,093900,18581040,4385,4385,4385,4385,3
|
|
20240719,093800,18567885,4385,4385,4385,4385,2
|
|
20240719,093700,18559115,4385,4385,4385,4385,0
|
|
20240719,093600,18559115,4385,4385,4385,4385,1
|
|
20240719,093500,18554730,4385,4385,4385,4385,3
|
|
20240719,093400,18541575,4385,4385,4385,4385,0
|
|
20240719,093300,18541575,4385,4385,4385,4385,159
|
|
20240719,093200,17844360,4385,4385,4385,4385,5
|
|
20240719,093100,17822435,4385,4370,4385,4370,4
|
|
20240719,093000,17804915,4370,4370,4370,4370,2
|
|
20240719,092900,17796175,4370,4365,4370,4365,22
|
|
20240719,092800,17700090,4360,4360,4360,4360,361
|
|
20240719,092700,16126130,4360,4360,4360,4360,0
|
|
20240719,092600,16126130,4360,4355,4360,4355,21
|
|
20240719,092500,16034575,4355,4355,4355,4355,1
|
|
20240719,092400,16030220,4355,4355,4355,4355,1
|
|
20240719,092300,16025865,4355,4355,4355,4355,0
|
|
20240719,092200,16025865,4355,4355,4355,4355,20
|
|
20240719,092100,15938765,4360,4360,4360,4360,0
|
|
20240719,092000,15938765,4360,4365,4365,4360,544
|
|
20240719,091900,13565655,4370,4380,4380,4370,207
|
|
20240719,091800,12660195,4380,4380,4380,4380,0
|
|
20240719,091700,12660195,4380,4380,4380,4380,1
|
|
20240719,091600,12655815,4385,4385,4385,4385,0
|
|
20240719,091500,12655815,4385,4385,4385,4385,0
|
|
20240719,091400,12655815,4385,4375,4385,4370,709
|
|
20240719,091300,9547125,4390,4390,4390,4390,0
|
|
20240719,091200,9547125,4390,4390,4390,4390,0
|
|
20240719,091100,9547125,4390,4390,4390,4390,1
|
|
20240719,091000,9542735,4390,4375,4390,4370,49
|
|
20240719,090900,9327695,4375,4375,4375,4375,22
|
|
20240719,090800,9231445,4375,4385,4385,4375,213
|
|
20240719,090700,8299495,4390,4390,4390,4390,115
|
|
20240719,090600,7794645,4390,4390,4390,4385,246
|
|
20240719,090500,6714860,4390,4410,4410,4390,352
|
|
20240719,090400,5164765,4415,4410,4415,4410,16
|
|
20240719,090300,5094195,4415,4430,4430,4415,124
|
|
20240719,090200,4545000,4425,4425,4425,4425,117
|
|
20240719,090100,4027275,4430,4440,4440,4430,168
|
|
20240719,090000,3281430,4440,4485,4485,4440,734
|