623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,192000,317287740,4540,4540,4540,4540,1859
|
|
20240718,191900,317287740,4540,4540,4540,4540,0
|
|
20240718,191800,317287740,4540,4540,4540,4540,0
|
|
20240718,191700,317287740,4540,4540,4540,4540,0
|
|
20240718,191600,317287740,4540,4540,4540,4540,0
|
|
20240718,191500,317287740,4540,4540,4540,4540,0
|
|
20240718,191400,317287740,4540,4540,4540,4540,0
|
|
20240718,191300,317287740,4540,4540,4540,4540,0
|
|
20240718,191200,317287740,4540,4540,4540,4540,0
|
|
20240718,191100,317287740,4540,4540,4540,4540,0
|
|
20240718,191000,317287740,4540,4540,4540,4540,0
|
|
20240718,190900,317287740,4540,4540,4540,4540,0
|
|
20240718,190800,317287740,4540,4540,4540,4540,0
|
|
20240718,190700,317287740,4540,4540,4540,4540,0
|
|
20240718,190600,317287740,4540,4540,4540,4540,0
|
|
20240718,190500,317287740,4540,4540,4540,4540,0
|
|
20240718,190400,317287740,4540,4540,4540,4540,0
|
|
20240718,190300,317287740,4540,4540,4540,4540,0
|
|
20240718,190200,317287740,4540,4540,4540,4540,0
|
|
20240718,190100,317287740,4540,4540,4540,4540,0
|
|
20240718,190000,317287740,4540,4540,4540,4540,0
|
|
20240718,185900,317287740,4540,4540,4540,4540,0
|
|
20240718,185800,317287740,4540,4540,4540,4540,0
|
|
20240718,185700,317287740,4540,4540,4540,4540,0
|
|
20240718,185600,317287740,4540,4540,4540,4540,0
|
|
20240718,185500,317287740,4540,4540,4540,4540,0
|
|
20240718,185400,317287740,4540,4540,4540,4540,0
|
|
20240718,185300,317287740,4540,4540,4540,4540,0
|
|
20240718,185200,317287740,4540,4540,4540,4540,0
|
|
20240718,185100,317287740,4540,4540,4540,4540,0
|
|
20240718,185000,317287740,4540,4540,4540,4540,1859
|
|
20240718,184900,317287740,4540,4540,4540,4540,0
|
|
20240718,184800,317287740,4540,4540,4540,4540,0
|
|
20240718,184700,317287740,4540,4540,4540,4540,0
|
|
20240718,184600,317287740,4540,4540,4540,4540,0
|
|
20240718,184500,317287740,4540,4540,4540,4540,0
|
|
20240718,184400,317287740,4540,4540,4540,4540,0
|
|
20240718,184300,317287740,4540,4540,4540,4540,0
|
|
20240718,184200,317287740,4540,4540,4540,4540,0
|
|
20240718,184100,317287740,4540,4540,4540,4540,0
|
|
20240718,184000,317287740,4540,4540,4540,4540,0
|
|
20240718,183900,317287740,4540,4540,4540,4540,0
|
|
20240718,183800,317287740,4540,4540,4540,4540,0
|
|
20240718,183700,317287740,4540,4540,4540,4540,0
|
|
20240718,183600,317287740,4540,4540,4540,4540,0
|
|
20240718,183500,317287740,4540,4540,4540,4540,0
|
|
20240718,183400,317287740,4540,4540,4540,4540,0
|
|
20240718,183300,317287740,4540,4540,4540,4540,0
|
|
20240718,183200,317287740,4540,4540,4540,4540,0
|
|
20240718,183100,317287740,4540,4540,4540,4540,0
|
|
20240718,183000,317287740,4540,4540,4540,4540,0
|
|
20240718,182900,317287740,4540,4540,4540,4540,0
|
|
20240718,182800,317287740,4540,4540,4540,4540,0
|
|
20240718,182700,317287740,4540,4540,4540,4540,0
|
|
20240718,182600,317287740,4540,4540,4540,4540,0
|
|
20240718,182500,317287740,4540,4540,4540,4540,0
|
|
20240718,182400,317287740,4540,4540,4540,4540,0
|
|
20240718,182300,317287740,4540,4540,4540,4540,0
|
|
20240718,182200,317287740,4540,4540,4540,4540,0
|
|
20240718,182100,317287740,4540,4540,4540,4540,0
|
|
20240718,182000,317287740,4540,4540,4540,4540,1859
|
|
20240718,181900,317287740,4540,4540,4540,4540,0
|
|
20240718,181800,317287740,4540,4540,4540,4540,0
|
|
20240718,181700,317287740,4540,4540,4540,4540,0
|
|
20240718,181600,317287740,4540,4540,4540,4540,0
|
|
20240718,181500,317287740,4540,4540,4540,4540,0
|
|
20240718,181400,317287740,4540,4540,4540,4540,0
|
|
20240718,181300,317287740,4540,4540,4540,4540,0
|
|
20240718,181200,317287740,4540,4540,4540,4540,0
|
|
20240718,181100,317287740,4540,4540,4540,4540,0
|
|
20240718,181000,317287740,4540,4540,4540,4540,0
|
|
20240718,180900,317287740,4540,4540,4540,4540,0
|
|
20240718,180800,317287740,4540,4540,4540,4540,0
|
|
20240718,180700,317287740,4540,4540,4540,4540,0
|
|
20240718,180600,317287740,4540,4540,4540,4540,0
|
|
20240718,180500,317287740,4540,4540,4540,4540,0
|
|
20240718,180400,317287740,4540,4540,4540,4540,0
|
|
20240718,180300,317287740,4540,4540,4540,4540,0
|
|
20240718,180200,317287740,4540,4540,4540,4540,0
|
|
20240718,180100,317287740,4540,4540,4540,4540,0
|
|
20240718,180000,317287740,4540,4540,4540,4540,0
|
|
20240718,175900,317287740,4540,4540,4540,4540,0
|
|
20240718,175800,317287740,4540,4540,4540,4540,0
|
|
20240718,175700,317287740,4540,4540,4540,4540,0
|
|
20240718,175600,317287740,4540,4540,4540,4540,0
|
|
20240718,175500,317287740,4540,4540,4540,4540,0
|
|
20240718,175400,317287740,4540,4540,4540,4540,0
|
|
20240718,175300,317287740,4540,4540,4540,4540,0
|
|
20240718,175200,317287740,4540,4540,4540,4540,0
|
|
20240718,175100,317287740,4540,4540,4540,4540,0
|
|
20240718,175000,317287740,4540,4540,4540,4540,1859
|
|
20240718,174900,317287740,4540,4540,4540,4540,0
|
|
20240718,174800,317287740,4540,4540,4540,4540,0
|
|
20240718,174700,317287740,4540,4540,4540,4540,0
|
|
20240718,174600,317287740,4540,4540,4540,4540,0
|
|
20240718,174500,317287740,4540,4540,4540,4540,0
|
|
20240718,174400,317287740,4540,4540,4540,4540,0
|
|
20240718,174300,317287740,4540,4540,4540,4540,0
|
|
20240718,174200,317287740,4540,4540,4540,4540,0
|
|
20240718,174100,317287740,4540,4540,4540,4540,0
|
|
20240718,174000,317287740,4540,4540,4540,4540,0
|
|
20240718,173900,317287740,4540,4540,4540,4540,0
|
|
20240718,173800,317287740,4540,4540,4540,4540,0
|
|
20240718,173700,317287740,4540,4540,4540,4540,0
|
|
20240718,173600,317287740,4540,4540,4540,4540,0
|
|
20240718,173500,317287740,4540,4540,4540,4540,0
|
|
20240718,173400,317287740,4540,4540,4540,4540,0
|
|
20240718,173300,317287740,4540,4540,4540,4540,0
|
|
20240718,173200,317287740,4540,4540,4540,4540,0
|
|
20240718,173100,317287740,4540,4540,4540,4540,0
|
|
20240718,173000,317287740,4540,4540,4540,4540,0
|
|
20240718,172900,317287740,4540,4540,4540,4540,0
|
|
20240718,172800,317287740,4540,4540,4540,4540,0
|
|
20240718,172700,317287740,4540,4540,4540,4540,0
|
|
20240718,172600,317287740,4540,4540,4540,4540,0
|
|
20240718,172500,317287740,4540,4540,4540,4540,0
|
|
20240718,172400,317287740,4540,4540,4540,4540,0
|
|
20240718,172300,317287740,4540,4540,4540,4540,0
|
|
20240718,172200,317287740,4540,4540,4540,4540,0
|
|
20240718,172100,317287740,4540,4540,4540,4540,0
|
|
20240718,172000,317287740,4540,4540,4540,4540,1859
|
|
20240718,171900,317287740,4540,4540,4540,4540,0
|
|
20240718,171800,317287740,4540,4540,4540,4540,0
|
|
20240718,171700,317287740,4540,4540,4540,4540,0
|
|
20240718,171600,317287740,4540,4540,4540,4540,0
|
|
20240718,171500,317287740,4540,4540,4540,4540,0
|
|
20240718,171400,317287740,4540,4540,4540,4540,0
|
|
20240718,171300,317287740,4540,4540,4540,4540,0
|
|
20240718,171200,317287740,4540,4540,4540,4540,0
|
|
20240718,171100,317287740,4540,4540,4540,4540,0
|
|
20240718,171000,317287740,4540,4540,4540,4540,0
|
|
20240718,170900,317287740,4540,4540,4540,4540,0
|
|
20240718,170800,317287740,4540,4540,4540,4540,0
|
|
20240718,170700,317287740,4540,4540,4540,4540,0
|
|
20240718,170600,317287740,4540,4540,4540,4540,0
|
|
20240718,170500,317287740,4540,4540,4540,4540,0
|
|
20240718,170400,317287740,4540,4540,4540,4540,0
|
|
20240718,170300,317287740,4540,4540,4540,4540,0
|
|
20240718,170200,317287740,4540,4540,4540,4540,0
|
|
20240718,170100,317287740,4540,4540,4540,4540,0
|
|
20240718,170000,317287740,4540,4540,4540,4540,0
|
|
20240718,165900,317287740,4540,4540,4540,4540,0
|
|
20240718,165800,317287740,4540,4540,4540,4540,0
|
|
20240718,165700,317287740,4540,4540,4540,4540,0
|
|
20240718,165600,317287740,4540,4540,4540,4540,0
|
|
20240718,165500,317287740,4540,4540,4540,4540,0
|
|
20240718,165400,317287740,4540,4540,4540,4540,0
|
|
20240718,165300,317287740,4540,4540,4540,4540,0
|
|
20240718,165200,317287740,4540,4540,4540,4540,0
|
|
20240718,165100,317287740,4540,4540,4540,4540,0
|
|
20240718,165000,317287740,4540,4540,4540,4540,1859
|
|
20240718,164900,317287740,4540,4540,4540,4540,0
|
|
20240718,164800,317287740,4540,4540,4540,4540,0
|
|
20240718,164700,317287740,4540,4540,4540,4540,0
|
|
20240718,164600,317287740,4540,4540,4540,4540,0
|
|
20240718,164500,317287740,4540,4540,4540,4540,0
|
|
20240718,164400,317287740,4540,4540,4540,4540,0
|
|
20240718,164300,317287740,4540,4540,4540,4540,0
|
|
20240718,164200,317287740,4540,4540,4540,4540,0
|
|
20240718,164100,317287740,4540,4540,4540,4540,0
|
|
20240718,164000,317287740,4540,4540,4540,4540,0
|
|
20240718,163900,317287740,4540,4540,4540,4540,0
|
|
20240718,163800,317287740,4540,4540,4540,4540,0
|
|
20240718,163700,317287740,4540,4540,4540,4540,0
|
|
20240718,163600,317287740,4540,4540,4540,4540,0
|
|
20240718,163500,317287740,4540,4540,4540,4540,0
|
|
20240718,163400,317287740,4540,4540,4540,4540,0
|
|
20240718,163300,317287740,4540,4540,4540,4540,0
|
|
20240718,163200,317287740,4540,4540,4540,4540,0
|
|
20240718,163100,317287740,4540,4540,4540,4540,0
|
|
20240718,163000,317287740,4540,4540,4540,4540,0
|
|
20240718,162900,317287740,4540,4540,4540,4540,0
|
|
20240718,162800,317287740,4540,4540,4540,4540,0
|
|
20240718,162700,317287740,4540,4540,4540,4540,0
|
|
20240718,162600,317287740,4540,4540,4540,4540,0
|
|
20240718,162500,317287740,4540,4540,4540,4540,0
|
|
20240718,162400,317287740,4540,4540,4540,4540,0
|
|
20240718,162300,317287740,4540,4540,4540,4540,0
|
|
20240718,162200,317287740,4540,4540,4540,4540,0
|
|
20240718,162100,317287740,4540,4540,4540,4540,0
|
|
20240718,162000,317287740,4540,4540,4540,4540,1859
|
|
20240718,161900,317287740,4540,4540,4540,4540,0
|
|
20240718,161800,317287740,4540,4540,4540,4540,0
|
|
20240718,161700,317287740,4540,4540,4540,4540,0
|
|
20240718,161600,317287740,4540,4540,4540,4540,0
|
|
20240718,161500,317287740,4540,4540,4540,4540,0
|
|
20240718,161400,317287740,4540,4540,4540,4540,0
|
|
20240718,161300,317287740,4540,4540,4540,4540,0
|
|
20240718,161200,317287740,4540,4540,4540,4540,0
|
|
20240718,161100,317287740,4540,4540,4540,4540,0
|
|
20240718,161000,317287740,4540,4540,4540,4540,0
|
|
20240718,160900,317287740,4540,4540,4540,4540,0
|
|
20240718,160800,317287740,4540,4540,4540,4540,0
|
|
20240718,160700,317287740,4540,4540,4540,4540,0
|
|
20240718,160600,317287740,4540,4540,4540,4540,0
|
|
20240718,160500,317287740,4540,4540,4540,4540,0
|
|
20240718,160400,317287740,4540,4540,4540,4540,0
|
|
20240718,160300,317287740,4540,4540,4540,4540,0
|
|
20240718,160200,317287740,4540,4540,4540,4540,0
|
|
20240718,160100,317287740,4540,4540,4540,4540,0
|
|
20240718,160000,317287740,4540,4540,4540,4540,0
|
|
20240718,155900,317287740,4540,4540,4540,4540,0
|
|
20240718,155800,317287740,4540,4540,4540,4540,0
|
|
20240718,155700,317287740,4540,4540,4540,4540,0
|
|
20240718,155600,317287740,4540,4540,4540,4540,0
|
|
20240718,155500,317287740,4540,4540,4540,4540,0
|
|
20240718,155400,317287740,4540,4540,4540,4540,0
|
|
20240718,155300,317287740,4540,4540,4540,4540,0
|
|
20240718,155200,317287740,4540,4540,4540,4540,0
|
|
20240718,155100,317287740,4540,4540,4540,4540,0
|
|
20240718,155000,317287740,4540,4540,4540,4540,1859
|
|
20240718,154900,317287740,4540,4540,4540,4540,0
|
|
20240718,154800,317287740,4540,4540,4540,4540,0
|
|
20240718,154700,317287740,4540,4540,4540,4540,0
|
|
20240718,154600,317287740,4540,4540,4540,4540,0
|
|
20240718,154500,317287740,4540,4540,4540,4540,0
|
|
20240718,154400,317287740,4540,4540,4540,4540,0
|
|
20240718,154300,317287740,4540,4540,4540,4540,0
|
|
20240718,154200,317287740,4540,4540,4540,4540,0
|
|
20240718,154100,317287740,4540,4540,4540,4540,0
|
|
20240718,154000,317287740,4540,4540,4540,4540,0
|
|
20240718,153900,317287740,4540,4540,4540,4540,0
|
|
20240718,153800,317287740,4540,4540,4540,4540,0
|
|
20240718,153700,317287740,4540,4540,4540,4540,0
|
|
20240718,153600,317287740,4540,4540,4540,4540,0
|
|
20240718,153500,317287740,4540,4540,4540,4540,0
|
|
20240718,153400,317287740,4540,4540,4540,4540,0
|
|
20240718,153300,317287740,4540,4540,4540,4540,0
|
|
20240718,153200,317287740,4540,4540,4540,4540,0
|
|
20240718,153100,317287740,4540,4540,4540,4540,0
|
|
20240718,153000,317287740,4540,4540,4540,4540,1859
|
|
20240718,152900,308847880,4550,4550,4550,4550,0
|
|
20240718,152800,308847880,4550,4550,4550,4550,0
|
|
20240718,152700,308847880,4550,4550,4550,4550,0
|
|
20240718,152600,308847880,4550,4550,4550,4550,0
|
|
20240718,152500,308847880,4550,4550,4550,4550,0
|
|
20240718,152400,308847880,4550,4550,4550,4550,0
|
|
20240718,152300,308847880,4550,4550,4550,4550,0
|
|
20240718,152200,308847880,4550,4550,4550,4550,0
|
|
20240718,152100,308847880,4550,4550,4550,4550,0
|
|
20240718,152000,308847880,4550,4550,4550,4550,0
|
|
20240718,151900,308847880,4550,4550,4550,4525,93
|
|
20240718,151800,308424980,4550,4550,4550,4550,0
|
|
20240718,151700,308424980,4550,4550,4550,4550,0
|
|
20240718,151600,308424980,4550,4550,4550,4550,0
|
|
20240718,151500,308424980,4550,4550,4550,4550,0
|
|
20240718,151400,308424980,4550,4550,4550,4550,0
|
|
20240718,151300,308424980,4550,4550,4550,4550,0
|
|
20240718,151200,308424980,4550,4550,4550,4550,0
|
|
20240718,151100,308424980,4550,4550,4550,4550,0
|
|
20240718,151000,308424980,4550,4520,4550,4520,17
|
|
20240718,150900,308347975,4535,4530,4535,4520,251
|
|
20240718,150800,307212955,4535,4535,4535,4535,31
|
|
20240718,150700,307072370,4530,4535,4535,4530,105
|
|
20240718,150600,306596710,4530,4535,4535,4530,201
|
|
20240718,150500,305686175,4530,4535,4535,4530,3504
|
|
20240718,150400,289813035,4540,4540,4540,4540,56
|
|
20240718,150300,289558795,4540,4540,4540,4540,0
|
|
20240718,150200,289558795,4540,4540,4540,4540,0
|
|
20240718,150100,289558795,4540,4540,4540,4540,129
|
|
20240718,150000,288973135,4555,4555,4555,4555,0
|
|
20240718,145900,288973135,4555,4555,4555,4555,0
|
|
20240718,145800,288973135,4555,4555,4555,4555,1
|
|
20240718,145700,288968580,4540,4540,4540,4540,68
|
|
20240718,145600,288659860,4540,4540,4540,4540,0
|
|
20240718,145500,288659860,4540,4540,4540,4540,0
|
|
20240718,145400,288659860,4540,4540,4540,4540,20
|
|
20240718,145300,288569060,4555,4555,4555,4555,0
|
|
20240718,145200,288569060,4555,4555,4555,4555,0
|
|
20240718,145100,288569060,4555,4555,4555,4555,0
|
|
20240718,145000,288569060,4555,4555,4555,4555,1
|
|
20240718,144900,288564505,4535,4545,4555,4535,15
|
|
20240718,144800,288496345,4555,4545,4555,4545,40
|
|
20240718,144700,288314535,4555,4555,4555,4555,1
|
|
20240718,144600,288309980,4535,4535,4535,4535,1
|
|
20240718,144500,288305445,4555,4555,4555,4555,0
|
|
20240718,144400,288305445,4555,4555,4555,4555,0
|
|
20240718,144300,288305445,4555,4555,4555,4555,0
|
|
20240718,144200,288305445,4555,4555,4555,4555,0
|
|
20240718,144100,288305445,4555,4555,4555,4555,0
|
|
20240718,144000,288305445,4555,4555,4555,4555,0
|
|
20240718,143900,288305445,4555,4555,4555,4555,0
|
|
20240718,143800,288305445,4555,4550,4555,4550,2
|
|
20240718,143700,288296340,4555,4555,4555,4555,0
|
|
20240718,143600,288296340,4555,4555,4555,4555,1
|
|
20240718,143500,288291785,4530,4530,4530,4530,0
|
|
20240718,143400,288291785,4530,4530,4530,4530,0
|
|
20240718,143300,288291785,4530,4555,4555,4530,2
|
|
20240718,143200,288282700,4550,4550,4550,4550,0
|
|
20240718,143100,288282700,4550,4550,4550,4550,0
|
|
20240718,143000,288282700,4550,4550,4550,4550,0
|
|
20240718,142900,288282700,4550,4550,4550,4550,100
|
|
20240718,142800,287827700,4550,4550,4550,4550,0
|
|
20240718,142700,287827700,4550,4550,4550,4550,0
|
|
20240718,142600,287827700,4550,4550,4550,4550,1
|
|
20240718,142500,287823150,4525,4525,4525,4525,5
|
|
20240718,142400,287800525,4525,4525,4525,4525,0
|
|
20240718,142300,287800525,4525,4525,4525,4525,0
|
|
20240718,142200,287800525,4525,4525,4525,4525,0
|
|
20240718,142100,287800525,4525,4550,4550,4520,1150
|
|
20240718,142000,282594760,4560,4560,4560,4560,0
|
|
20240718,141900,282594760,4560,4560,4560,4560,0
|
|
20240718,141800,282594760,4560,4560,4560,4560,0
|
|
20240718,141700,282594760,4560,4560,4560,4560,30
|
|
20240718,141600,282457960,4565,4565,4565,4565,0
|
|
20240718,141500,282457960,4565,4565,4565,4565,0
|
|
20240718,141400,282457960,4565,4565,4565,4565,0
|
|
20240718,141300,282457960,4565,4565,4565,4565,0
|
|
20240718,141200,282457960,4565,4565,4565,4565,0
|
|
20240718,141100,282457960,4565,4565,4565,4565,0
|
|
20240718,141000,282457960,4565,4565,4565,4565,0
|
|
20240718,140900,282457960,4565,4565,4565,4565,5
|
|
20240718,140800,282435135,4565,4540,4565,4540,151
|
|
20240718,140700,281749570,4570,4570,4570,4570,0
|
|
20240718,140600,281749570,4570,4570,4570,4570,0
|
|
20240718,140500,281749570,4570,4540,4570,4540,301
|
|
20240718,140400,280383000,4570,4570,4570,4570,0
|
|
20240718,140300,280383000,4570,4560,4570,4560,11
|
|
20240718,140200,280332830,4560,4560,4560,4560,7
|
|
20240718,140100,280300910,4570,4540,4570,4540,5
|
|
20240718,140000,280278180,4540,4540,4540,4540,0
|
|
20240718,135900,280278180,4540,4545,4545,4540,247
|
|
20240718,135800,279156480,4560,4570,4570,4560,183
|
|
20240718,135700,278320470,4570,4570,4570,4570,0
|
|
20240718,135600,278320470,4570,4570,4570,4570,1
|
|
20240718,135500,278315900,4570,4570,4570,4570,0
|
|
20240718,135400,278315900,4570,4560,4570,4550,401
|
|
20240718,135300,276489960,4570,4570,4570,4570,8
|
|
20240718,135200,276453400,4570,4570,4570,4570,0
|
|
20240718,135100,276453400,4570,4570,4570,4570,0
|
|
20240718,135000,276453400,4570,4570,4570,4570,0
|
|
20240718,134900,276453400,4570,4550,4570,4550,3
|
|
20240718,134800,276439730,4550,4550,4550,4550,10
|
|
20240718,134700,276394230,4570,4570,4570,4570,0
|
|
20240718,134600,276394230,4570,4570,4570,4570,0
|
|
20240718,134500,276394230,4570,4570,4570,4570,0
|
|
20240718,134400,276394230,4570,4570,4570,4570,0
|
|
20240718,134300,276394230,4570,4570,4570,4570,0
|
|
20240718,134200,276394230,4570,4570,4570,4570,0
|
|
20240718,134100,276394230,4570,4570,4570,4570,0
|
|
20240718,134000,276394230,4570,4570,4570,4570,0
|
|
20240718,133900,276394230,4570,4570,4570,4570,0
|
|
20240718,133800,276394230,4570,4570,4570,4570,0
|
|
20240718,133700,276394230,4570,4570,4570,4570,0
|
|
20240718,133600,276394230,4570,4570,4570,4570,0
|
|
20240718,133500,276394230,4570,4570,4570,4570,0
|
|
20240718,133400,276394230,4570,4570,4570,4570,1
|
|
20240718,133300,276389660,4560,4560,4560,4560,0
|
|
20240718,133200,276389660,4560,4560,4560,4560,366
|
|
20240718,133100,274720700,4565,4565,4565,4565,0
|
|
20240718,133000,274720700,4565,4565,4565,4565,0
|
|
20240718,132900,274720700,4565,4565,4565,4565,0
|
|
20240718,132800,274720700,4565,4565,4565,4565,100
|
|
20240718,132700,274264200,4570,4570,4570,4570,1
|
|
20240718,132600,274259630,4565,4565,4565,4565,0
|
|
20240718,132500,274259630,4565,4565,4565,4565,45
|
|
20240718,132400,274054205,4570,4570,4570,4570,0
|
|
20240718,132300,274054205,4570,4570,4570,4570,0
|
|
20240718,132200,274054205,4570,4570,4570,4570,0
|
|
20240718,132100,274054205,4570,4570,4570,4570,0
|
|
20240718,132000,274054205,4570,4570,4570,4570,0
|
|
20240718,131900,274054205,4570,4570,4570,4570,15
|
|
20240718,131800,273985655,4570,4570,4570,4570,13
|
|
20240718,131700,273926245,4570,4570,4570,4570,0
|
|
20240718,131600,273926245,4570,4570,4570,4570,0
|
|
20240718,131500,273926245,4570,4570,4570,4570,11
|
|
20240718,131400,273875975,4570,4570,4570,4570,7
|
|
20240718,131300,273843985,4570,4570,4570,4570,0
|
|
20240718,131200,273843985,4570,4570,4570,4570,0
|
|
20240718,131100,273843985,4570,4570,4570,4570,0
|
|
20240718,131000,273843985,4570,4570,4570,4570,0
|
|
20240718,130900,273843985,4570,4570,4570,4570,0
|
|
20240718,130800,273843985,4570,4570,4570,4570,0
|
|
20240718,130700,273843985,4570,4570,4570,4570,0
|
|
20240718,130600,273843985,4570,4570,4570,4570,1
|
|
20240718,130500,273839415,4565,4565,4565,4565,100
|
|
20240718,130400,273382915,4570,4570,4570,4570,0
|
|
20240718,130300,273382915,4570,4570,4570,4570,21
|
|
20240718,130200,273286945,4570,4570,4570,4570,0
|
|
20240718,130100,273286945,4570,4570,4570,4570,0
|
|
20240718,130000,273286945,4570,4570,4570,4570,0
|
|
20240718,125900,273286945,4570,4570,4570,4570,0
|
|
20240718,125800,273286945,4570,4570,4570,4570,0
|
|
20240718,125700,273286945,4570,4570,4570,4570,0
|
|
20240718,125600,273286945,4570,4570,4570,4570,0
|
|
20240718,125500,273286945,4570,4570,4570,4570,1
|
|
20240718,125400,273282375,4570,4570,4570,4570,0
|
|
20240718,125300,273282375,4570,4570,4570,4570,2
|
|
20240718,125200,273273235,4570,4570,4570,4570,0
|
|
20240718,125100,273273235,4570,4570,4570,4570,0
|
|
20240718,125000,273273235,4570,4570,4570,4570,0
|
|
20240718,124900,273273235,4570,4570,4570,4570,0
|
|
20240718,124800,273273235,4570,4570,4570,4570,4
|
|
20240718,124700,273254955,4540,4540,4540,4540,0
|
|
20240718,124600,273254955,4540,4540,4540,4540,0
|
|
20240718,124500,273254955,4540,4540,4540,4540,0
|
|
20240718,124400,273254955,4540,4570,4570,4540,1078
|
|
20240718,124300,268345415,4570,4570,4570,4570,0
|
|
20240718,124200,268345415,4570,4570,4570,4570,0
|
|
20240718,124100,268345415,4570,4570,4570,4570,0
|
|
20240718,124000,268345415,4570,4570,4570,4570,0
|
|
20240718,123900,268345415,4570,4570,4570,4570,0
|
|
20240718,123800,268345415,4570,4570,4570,4570,0
|
|
20240718,123700,268345415,4570,4570,4570,4570,0
|
|
20240718,123600,268345415,4570,4570,4570,4570,0
|
|
20240718,123500,268345415,4570,4570,4570,4570,0
|
|
20240718,123400,268345415,4570,4570,4570,4570,0
|
|
20240718,123300,268345415,4570,4570,4570,4570,455
|
|
20240718,123200,266266065,4580,4580,4580,4580,0
|
|
20240718,123100,266266065,4580,4580,4580,4580,0
|
|
20240718,123000,266266065,4580,4580,4580,4580,0
|
|
20240718,122900,266266065,4580,4580,4580,4580,0
|
|
20240718,122800,266266065,4580,4580,4580,4580,0
|
|
20240718,122700,266266065,4580,4580,4580,4580,0
|
|
20240718,122600,266266065,4580,4580,4580,4580,0
|
|
20240718,122500,266266065,4580,4580,4580,4580,1
|
|
20240718,122400,266261485,4580,4580,4580,4580,0
|
|
20240718,122300,266261485,4580,4580,4580,4580,1
|
|
20240718,122200,266256905,4570,4570,4570,4570,0
|
|
20240718,122100,266256905,4570,4570,4570,4570,0
|
|
20240718,122000,266256905,4570,4575,4580,4570,68
|
|
20240718,121900,265945585,4575,4575,4575,4575,0
|
|
20240718,121800,265945585,4575,4575,4575,4575,20
|
|
20240718,121700,265854085,4575,4575,4575,4575,16
|
|
20240718,121600,265780885,4575,4575,4575,4575,301
|
|
20240718,121500,264403810,4570,4570,4570,4570,14
|
|
20240718,121400,264339830,4575,4575,4575,4575,3
|
|
20240718,121300,264326105,4575,4575,4575,4575,28
|
|
20240718,121200,264198005,4575,4575,4575,4575,0
|
|
20240718,121100,264198005,4575,4575,4575,4575,8
|
|
20240718,121000,264161405,4575,4575,4575,4575,5
|
|
20240718,120900,264138530,4575,4575,4575,4575,0
|
|
20240718,120800,264138530,4575,4560,4575,4560,152
|
|
20240718,120700,263445335,4560,4560,4560,4560,0
|
|
20240718,120600,263445335,4560,4560,4560,4560,0
|
|
20240718,120500,263445335,4560,4560,4560,4560,8
|
|
20240718,120400,263408855,4555,4555,4555,4555,0
|
|
20240718,120300,263408855,4555,4555,4555,4555,0
|
|
20240718,120200,263408855,4555,4555,4555,4555,0
|
|
20240718,120100,263408855,4555,4555,4555,4555,0
|
|
20240718,120000,263408855,4555,4555,4555,4555,0
|
|
20240718,115900,263408855,4555,4555,4555,4555,30
|
|
20240718,115800,263272205,4560,4560,4560,4560,0
|
|
20240718,115700,263272205,4560,4560,4560,4560,0
|
|
20240718,115600,263272205,4560,4560,4560,4560,0
|
|
20240718,115500,263272205,4560,4555,4560,4555,6
|
|
20240718,115400,263244850,4555,4560,4560,4555,54
|
|
20240718,115300,262998865,4560,4560,4560,4560,12
|
|
20240718,115200,262944145,4560,4560,4560,4560,5
|
|
20240718,115100,262921345,4560,4550,4560,4550,6
|
|
20240718,115000,262893995,4555,4555,4555,4555,0
|
|
20240718,114900,262893995,4555,4560,4560,4555,183
|
|
20240718,114800,262060320,4570,4570,4570,4570,0
|
|
20240718,114700,262060320,4570,4570,4570,4570,0
|
|
20240718,114600,262060320,4570,4550,4570,4550,215
|
|
20240718,114500,261082050,4570,4570,4570,4570,0
|
|
20240718,114400,261082050,4570,4570,4570,4570,3
|
|
20240718,114300,261068340,4570,4570,4570,4570,0
|
|
20240718,114200,261068340,4570,4570,4570,4570,100
|
|
20240718,114100,260611340,4570,4570,4570,4570,0
|
|
20240718,114000,260611340,4570,4570,4570,4570,0
|
|
20240718,113900,260611340,4570,4555,4570,4555,2000
|
|
20240718,113800,251481785,4545,4545,4545,4545,1
|
|
20240718,113700,251477240,4545,4545,4545,4545,0
|
|
20240718,113600,251477240,4545,4540,4545,4540,192
|
|
20240718,113500,250605355,4545,4545,4545,4545,18
|
|
20240718,113400,250523545,4560,4560,4560,4560,0
|
|
20240718,113300,250523545,4560,4560,4560,4560,10
|
|
20240718,113200,250477945,4560,4540,4560,4540,120
|
|
20240718,113100,249933125,4560,4560,4560,4560,0
|
|
20240718,113000,249933125,4560,4560,4560,4560,0
|
|
20240718,112900,249933125,4560,4560,4560,4560,0
|
|
20240718,112800,249933125,4560,4560,4560,4560,110
|
|
20240718,112700,249431525,4560,4560,4560,4560,30
|
|
20240718,112600,249294725,4560,4560,4560,4560,0
|
|
20240718,112500,249294725,4560,4560,4560,4560,20
|
|
20240718,112400,249203525,4565,4565,4565,4565,0
|
|
20240718,112300,249203525,4565,4565,4565,4565,1
|
|
20240718,112200,249198960,4545,4545,4545,4545,287
|
|
20240718,112100,247894545,4565,4565,4565,4565,0
|
|
20240718,112000,247894545,4565,4565,4565,4565,1
|
|
20240718,111900,247889980,4550,4550,4550,4550,114
|
|
20240718,111800,247371280,4565,4565,4565,4565,0
|
|
20240718,111700,247371280,4565,4565,4565,4565,0
|
|
20240718,111600,247371280,4565,4565,4565,4565,1
|
|
20240718,111500,247366715,4565,4565,4565,4565,0
|
|
20240718,111400,247366715,4565,4565,4565,4565,0
|
|
20240718,111300,247366715,4565,4565,4565,4565,0
|
|
20240718,111200,247366715,4565,4565,4565,4565,60
|
|
20240718,111100,247092815,4565,4565,4565,4565,1
|
|
20240718,111000,247088250,4565,4565,4565,4565,2
|
|
20240718,110900,247079120,4565,4565,4565,4565,0
|
|
20240718,110800,247079120,4565,4565,4565,4565,0
|
|
20240718,110700,247079120,4565,4565,4565,4565,0
|
|
20240718,110600,247079120,4565,4565,4565,4565,3
|
|
20240718,110500,247065425,4565,4565,4565,4565,0
|
|
20240718,110400,247065425,4565,4565,4565,4565,100
|
|
20240718,110300,246608925,4565,4565,4565,4565,50
|
|
20240718,110200,246380675,4565,4565,4565,4565,10
|
|
20240718,110100,246335025,4560,4550,4560,4550,220
|
|
20240718,110000,245332725,4545,4545,4545,4545,76
|
|
20240718,105900,244987305,4535,4535,4535,4535,0
|
|
20240718,105800,244987305,4535,4535,4535,4535,0
|
|
20240718,105700,244987305,4535,4535,4535,4535,0
|
|
20240718,105600,244987305,4535,4535,4535,4535,0
|
|
20240718,105500,244987305,4535,4535,4535,4535,0
|
|
20240718,105400,244987305,4535,4535,4535,4535,0
|
|
20240718,105300,244987305,4535,4535,4535,4535,0
|
|
20240718,105200,244987305,4535,4535,4535,4535,0
|
|
20240718,105100,244987305,4535,4540,4540,4535,1082
|
|
20240718,105000,240075655,4545,4540,4545,4540,55
|
|
20240718,104900,239825780,4540,4530,4540,4530,1722
|
|
20240718,104800,232020530,4530,4530,4530,4530,53
|
|
20240718,104700,231780440,4530,4530,4530,4530,1
|
|
20240718,104600,231775910,4530,4530,4530,4530,0
|
|
20240718,104500,231775910,4530,4530,4530,4530,0
|
|
20240718,104400,231775910,4530,4500,4530,4500,221
|
|
20240718,104300,230778080,4530,4515,4530,4515,4113
|
|
20240718,104200,212202425,4515,4515,4515,4515,0
|
|
20240718,104100,212202425,4515,4515,4515,4515,0
|
|
20240718,104000,212202425,4515,4515,4515,4515,0
|
|
20240718,103900,212202425,4515,4515,4515,4515,0
|
|
20240718,103800,212202425,4515,4515,4515,4515,0
|
|
20240718,103700,212202425,4515,4515,4515,4515,0
|
|
20240718,103600,212202425,4515,4515,4515,4515,1
|
|
20240718,103500,212197910,4500,4500,4500,4500,49
|
|
20240718,103400,211977410,4515,4515,4515,4515,0
|
|
20240718,103300,211977410,4515,4515,4515,4515,2
|
|
20240718,103200,211968380,4505,4505,4505,4505,0
|
|
20240718,103100,211968380,4505,4505,4505,4505,1
|
|
20240718,103000,211963875,4500,4500,4500,4500,198
|
|
20240718,102900,211072875,4500,4500,4500,4500,0
|
|
20240718,102800,211072875,4500,4505,4505,4500,95
|
|
20240718,102700,210645040,4515,4505,4515,4505,6
|
|
20240718,102600,210618000,4515,4515,4515,4515,0
|
|
20240718,102500,210618000,4515,4505,4515,4505,151
|
|
20240718,102400,209937735,4515,4505,4515,4505,677
|
|
20240718,102300,206887840,4515,4515,4515,4515,0
|
|
20240718,102200,206887840,4515,4515,4515,4515,0
|
|
20240718,102100,206887840,4515,4515,4515,4515,35
|
|
20240718,102000,206729815,4505,4505,4505,4505,8
|
|
20240718,101900,206693775,4515,4515,4515,4515,0
|
|
20240718,101800,206693775,4515,4515,4515,4515,0
|
|
20240718,101700,206693775,4515,4515,4515,4515,546
|
|
20240718,101600,204228585,4515,4515,4515,4515,0
|
|
20240718,101500,204228585,4515,4515,4515,4515,1
|
|
20240718,101400,204224070,4500,4500,4500,4500,414
|
|
20240718,101300,202361070,4500,4500,4500,4500,623
|
|
20240718,101200,199557570,4500,4500,4500,4500,113
|
|
20240718,101100,199049070,4485,4500,4500,4485,665
|
|
20240718,101000,196060850,4500,4500,4500,4500,0
|
|
20240718,100900,196060850,4500,4500,4500,4500,0
|
|
20240718,100800,196060850,4500,4500,4500,4500,1395
|
|
20240718,100700,189783350,4500,4500,4500,4500,0
|
|
20240718,100600,189783350,4500,4500,4500,4500,618
|
|
20240718,100500,187002350,4500,4505,4520,4500,515
|
|
20240718,100400,184684760,4520,4520,4520,4520,11
|
|
20240718,100300,184635040,4520,4520,4520,4520,1
|
|
20240718,100200,184630520,4500,4500,4500,4500,0
|
|
20240718,100100,184630520,4500,4510,4510,4490,1965
|
|
20240718,100000,175802370,4520,4520,4520,4520,1
|
|
20240718,095900,175797850,4520,4520,4520,4520,5
|
|
20240718,095800,175775250,4520,4520,4520,4520,66
|
|
20240718,095700,175476930,4520,4520,4520,4520,344
|
|
20240718,095600,173922050,4510,4505,4510,4505,16
|
|
20240718,095500,173849905,4505,4510,4510,4505,132
|
|
20240718,095400,173255090,4510,4505,4510,4505,23
|
|
20240718,095300,173151440,4505,4505,4505,4505,15
|
|
20240718,095200,173083865,4500,4500,4500,4500,0
|
|
20240718,095100,173083865,4500,4500,4500,4490,1897
|
|
20240718,095000,164565835,4495,4495,4495,4495,0
|
|
20240718,094900,164565835,4495,4500,4500,4495,180
|
|
20240718,094800,163756460,4490,4490,4490,4490,0
|
|
20240718,094700,163756460,4490,4490,4490,4490,0
|
|
20240718,094600,163756460,4490,4490,4490,4490,0
|
|
20240718,094500,163756460,4490,4490,4490,4490,123
|
|
20240718,094400,163204190,4490,4490,4490,4490,9
|
|
20240718,094300,163163780,4495,4495,4495,4495,1606
|
|
20240718,094200,155944810,4495,4495,4495,4495,157
|
|
20240718,094100,155239095,4495,4495,4495,4495,0
|
|
20240718,094000,155239095,4495,4495,4495,4495,111
|
|
20240718,093900,154740150,4495,4495,4495,4495,18
|
|
20240718,093800,154659240,4495,4495,4495,4495,1
|
|
20240718,093700,154654745,4495,4495,4495,4495,12
|
|
20240718,093600,154600805,4490,4495,4495,4490,194
|
|
20240718,093500,153729410,4490,4495,4495,4490,573
|
|
20240718,093400,151153900,4515,4520,4520,4515,2
|
|
20240718,093300,151144865,4495,4500,4500,4495,300
|
|
20240718,093200,149796105,4520,4500,4520,4495,1709
|
|
20240718,093100,142114075,4520,4510,4520,4510,51
|
|
20240718,093000,141884055,4510,4520,4520,4510,56
|
|
20240718,092900,141631385,4520,4510,4520,4500,656
|
|
20240718,092800,138679125,4525,4510,4530,4510,89
|
|
20240718,092700,138277155,4540,4540,4540,4540,14
|
|
20240718,092600,138213595,4540,4540,4540,4540,0
|
|
20240718,092500,138213595,4540,4510,4540,4510,26
|
|
20240718,092400,138096080,4510,4510,4510,4510,71
|
|
20240718,092300,137775870,4510,4510,4510,4495,35
|
|
20240718,092200,137618440,4500,4500,4500,4500,254
|
|
20240718,092100,136475440,4500,4500,4500,4500,50
|
|
20240718,092000,136250440,4495,4495,4495,4495,7
|
|
20240718,091900,136218975,4495,4495,4495,4495,93
|
|
20240718,091800,135800940,4500,4500,4510,4500,210
|
|
20240718,091700,134855905,4490,4490,4490,4490,0
|
|
20240718,091600,134855905,4490,4490,4490,4490,712
|
|
20240718,091500,131659025,4470,4485,4490,4470,176
|
|
20240718,091400,130870275,4485,4485,4485,4485,36
|
|
20240718,091300,130708815,4465,4475,4475,4465,32
|
|
20240718,091200,130565895,4470,4470,4470,4470,1
|
|
20240718,091100,130561425,4465,4470,4495,4465,1500
|
|
20240718,091000,123855060,4465,4470,4470,4465,3450
|
|
20240718,090900,108433575,4470,4465,4470,4465,204
|
|
20240718,090800,107522680,4470,4495,4495,4470,2579
|
|
20240718,090700,95990220,4480,4480,4480,4480,1416
|
|
20240718,090600,89646540,4480,4515,4515,4480,5217
|
|
20240718,090500,66180010,4520,4530,4530,4520,5512
|
|
20240718,090400,41233660,4530,4530,4530,4530,390
|
|
20240718,090300,39466960,4530,4540,4540,4530,555
|
|
20240718,090200,36950190,4570,4600,4600,4540,889
|
|
20240718,090100,32888035,4580,4605,4610,4580,5376
|
|
20240718,090000,8174900,4610,4620,4620,4610,1590
|