639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,193600,1049333660,4740,4740,4740,4740,7390
|
|
20240718,193500,1049333660,4740,4740,4740,4740,0
|
|
20240718,193400,1049333660,4740,4740,4740,4740,0
|
|
20240718,193300,1049333660,4740,4740,4740,4740,0
|
|
20240718,193200,1049333660,4740,4740,4740,4740,0
|
|
20240718,193100,1049333660,4740,4740,4740,4740,0
|
|
20240718,193000,1049333660,4740,4740,4740,4740,0
|
|
20240718,192900,1049333660,4740,4740,4740,4740,0
|
|
20240718,192800,1049333660,4740,4740,4740,4740,0
|
|
20240718,192700,1049333660,4740,4740,4740,4740,0
|
|
20240718,192600,1049333660,4740,4740,4740,4740,0
|
|
20240718,192500,1049333660,4740,4740,4740,4740,0
|
|
20240718,192400,1049333660,4740,4740,4740,4740,0
|
|
20240718,192300,1049333660,4740,4740,4740,4740,0
|
|
20240718,192200,1049333660,4740,4740,4740,4740,0
|
|
20240718,192100,1049333660,4740,4740,4740,4740,0
|
|
20240718,192000,1049333660,4740,4740,4740,4740,0
|
|
20240718,191900,1049333660,4740,4740,4740,4740,0
|
|
20240718,191800,1049333660,4740,4740,4740,4740,0
|
|
20240718,191700,1049333660,4740,4740,4740,4740,0
|
|
20240718,191600,1049333660,4740,4740,4740,4740,0
|
|
20240718,191500,1049333660,4740,4740,4740,4740,0
|
|
20240718,191400,1049333660,4740,4740,4740,4740,0
|
|
20240718,191300,1049333660,4740,4740,4740,4740,0
|
|
20240718,191200,1049333660,4740,4740,4740,4740,0
|
|
20240718,191100,1049333660,4740,4740,4740,4740,0
|
|
20240718,191000,1049333660,4740,4740,4740,4740,0
|
|
20240718,190900,1049333660,4740,4740,4740,4740,0
|
|
20240718,190800,1049333660,4740,4740,4740,4740,0
|
|
20240718,190700,1049333660,4740,4740,4740,4740,0
|
|
20240718,190600,1049333660,4740,4740,4740,4740,7390
|
|
20240718,190500,1049333660,4740,4740,4740,4740,0
|
|
20240718,190400,1049333660,4740,4740,4740,4740,0
|
|
20240718,190300,1049333660,4740,4740,4740,4740,0
|
|
20240718,190200,1049333660,4740,4740,4740,4740,0
|
|
20240718,190100,1049333660,4740,4740,4740,4740,0
|
|
20240718,190000,1049333660,4740,4740,4740,4740,0
|
|
20240718,185900,1049333660,4740,4740,4740,4740,0
|
|
20240718,185800,1049333660,4740,4740,4740,4740,0
|
|
20240718,185700,1049333660,4740,4740,4740,4740,0
|
|
20240718,185600,1049333660,4740,4740,4740,4740,0
|
|
20240718,185500,1049333660,4740,4740,4740,4740,0
|
|
20240718,185400,1049333660,4740,4740,4740,4740,0
|
|
20240718,185300,1049333660,4740,4740,4740,4740,0
|
|
20240718,185200,1049333660,4740,4740,4740,4740,0
|
|
20240718,185100,1049333660,4740,4740,4740,4740,0
|
|
20240718,185000,1049333660,4740,4740,4740,4740,0
|
|
20240718,184900,1049333660,4740,4740,4740,4740,0
|
|
20240718,184800,1049333660,4740,4740,4740,4740,0
|
|
20240718,184700,1049333660,4740,4740,4740,4740,0
|
|
20240718,184600,1049333660,4740,4740,4740,4740,0
|
|
20240718,184500,1049333660,4740,4740,4740,4740,0
|
|
20240718,184400,1049333660,4740,4740,4740,4740,0
|
|
20240718,184300,1049333660,4740,4740,4740,4740,0
|
|
20240718,184200,1049333660,4740,4740,4740,4740,0
|
|
20240718,184100,1049333660,4740,4740,4740,4740,0
|
|
20240718,184000,1049333660,4740,4740,4740,4740,0
|
|
20240718,183900,1049333660,4740,4740,4740,4740,0
|
|
20240718,183800,1049333660,4740,4740,4740,4740,0
|
|
20240718,183700,1049333660,4740,4740,4740,4740,0
|
|
20240718,183600,1049333660,4740,4740,4740,4740,7390
|
|
20240718,183500,1049333660,4740,4740,4740,4740,0
|
|
20240718,183400,1049333660,4740,4740,4740,4740,0
|
|
20240718,183300,1049333660,4740,4740,4740,4740,0
|
|
20240718,183200,1049333660,4740,4740,4740,4740,0
|
|
20240718,183100,1049333660,4740,4740,4740,4740,0
|
|
20240718,183000,1049333660,4740,4740,4740,4740,0
|
|
20240718,182900,1049333660,4740,4740,4740,4740,0
|
|
20240718,182800,1049333660,4740,4740,4740,4740,0
|
|
20240718,182700,1049333660,4740,4740,4740,4740,0
|
|
20240718,182600,1049333660,4740,4740,4740,4740,0
|
|
20240718,182500,1049333660,4740,4740,4740,4740,0
|
|
20240718,182400,1049333660,4740,4740,4740,4740,0
|
|
20240718,182300,1049333660,4740,4740,4740,4740,0
|
|
20240718,182200,1049333660,4740,4740,4740,4740,0
|
|
20240718,182100,1049333660,4740,4740,4740,4740,0
|
|
20240718,182000,1049333660,4740,4740,4740,4740,0
|
|
20240718,181900,1049333660,4740,4740,4740,4740,0
|
|
20240718,181800,1049333660,4740,4740,4740,4740,0
|
|
20240718,181700,1049333660,4740,4740,4740,4740,0
|
|
20240718,181600,1049333660,4740,4740,4740,4740,0
|
|
20240718,181500,1049333660,4740,4740,4740,4740,0
|
|
20240718,181400,1049333660,4740,4740,4740,4740,0
|
|
20240718,181300,1049333660,4740,4740,4740,4740,0
|
|
20240718,181200,1049333660,4740,4740,4740,4740,0
|
|
20240718,181100,1049333660,4740,4740,4740,4740,0
|
|
20240718,181000,1049333660,4740,4740,4740,4740,0
|
|
20240718,180900,1049333660,4740,4740,4740,4740,0
|
|
20240718,180800,1049333660,4740,4740,4740,4740,0
|
|
20240718,180700,1049333660,4740,4740,4740,4740,0
|
|
20240718,180600,1049333660,4740,4740,4740,4740,7390
|
|
20240718,180500,1049333660,4740,4740,4740,4740,0
|
|
20240718,180400,1049333660,4740,4740,4740,4740,0
|
|
20240718,180300,1049333660,4740,4740,4740,4740,0
|
|
20240718,180200,1049333660,4740,4740,4740,4740,0
|
|
20240718,180100,1049333660,4740,4740,4740,4740,0
|
|
20240718,180000,1049333660,4740,4740,4740,4740,0
|
|
20240718,175900,1049333660,4740,4740,4740,4740,0
|
|
20240718,175800,1049333660,4740,4740,4740,4740,0
|
|
20240718,175700,1049333660,4740,4740,4740,4740,0
|
|
20240718,175600,1049333660,4740,4740,4740,4740,0
|
|
20240718,175500,1049333660,4740,4740,4740,4740,0
|
|
20240718,175400,1049333660,4740,4740,4740,4740,0
|
|
20240718,175300,1049333660,4740,4740,4740,4740,0
|
|
20240718,175200,1049333660,4740,4740,4740,4740,0
|
|
20240718,175100,1049333660,4740,4740,4740,4740,0
|
|
20240718,175000,1049333660,4740,4740,4740,4740,0
|
|
20240718,174900,1049333660,4740,4740,4740,4740,0
|
|
20240718,174800,1049333660,4740,4740,4740,4740,0
|
|
20240718,174700,1049333660,4740,4740,4740,4740,0
|
|
20240718,174600,1049333660,4740,4740,4740,4740,0
|
|
20240718,174500,1049333660,4740,4740,4740,4740,0
|
|
20240718,174400,1049333660,4740,4740,4740,4740,0
|
|
20240718,174300,1049333660,4740,4740,4740,4740,0
|
|
20240718,174200,1049333660,4740,4740,4740,4740,0
|
|
20240718,174100,1049333660,4740,4740,4740,4740,0
|
|
20240718,174000,1049333660,4740,4740,4740,4740,0
|
|
20240718,173900,1049333660,4740,4740,4740,4740,0
|
|
20240718,173800,1049333660,4740,4740,4740,4740,0
|
|
20240718,173700,1049333660,4740,4740,4740,4740,0
|
|
20240718,173600,1049333660,4740,4740,4740,4740,7390
|
|
20240718,173500,1049333660,4740,4740,4740,4740,0
|
|
20240718,173400,1049333660,4740,4740,4740,4740,0
|
|
20240718,173300,1049333660,4740,4740,4740,4740,0
|
|
20240718,173200,1049333660,4740,4740,4740,4740,0
|
|
20240718,173100,1049333660,4740,4740,4740,4740,0
|
|
20240718,173000,1049333660,4740,4740,4740,4740,0
|
|
20240718,172900,1049333660,4740,4740,4740,4740,0
|
|
20240718,172800,1049333660,4740,4740,4740,4740,0
|
|
20240718,172700,1049333660,4740,4740,4740,4740,0
|
|
20240718,172600,1049333660,4740,4740,4740,4740,0
|
|
20240718,172500,1049333660,4740,4740,4740,4740,0
|
|
20240718,172400,1049333660,4740,4740,4740,4740,0
|
|
20240718,172300,1049333660,4740,4740,4740,4740,0
|
|
20240718,172200,1049333660,4740,4740,4740,4740,0
|
|
20240718,172100,1049333660,4740,4740,4740,4740,0
|
|
20240718,172000,1049333660,4740,4740,4740,4740,0
|
|
20240718,171900,1049333660,4740,4740,4740,4740,0
|
|
20240718,171800,1049333660,4740,4740,4740,4740,0
|
|
20240718,171700,1049333660,4740,4740,4740,4740,0
|
|
20240718,171600,1049333660,4740,4740,4740,4740,0
|
|
20240718,171500,1049333660,4740,4740,4740,4740,0
|
|
20240718,171400,1049333660,4740,4740,4740,4740,0
|
|
20240718,171300,1049333660,4740,4740,4740,4740,0
|
|
20240718,171200,1049333660,4740,4740,4740,4740,0
|
|
20240718,171100,1049333660,4740,4740,4740,4740,0
|
|
20240718,171000,1049333660,4740,4740,4740,4740,0
|
|
20240718,170900,1049333660,4740,4740,4740,4740,0
|
|
20240718,170800,1049333660,4740,4740,4740,4740,0
|
|
20240718,170700,1049333660,4740,4740,4740,4740,0
|
|
20240718,170600,1049333660,4740,4740,4740,4740,7390
|
|
20240718,170500,1049333660,4740,4740,4740,4740,0
|
|
20240718,170400,1049333660,4740,4740,4740,4740,0
|
|
20240718,170300,1049333660,4740,4740,4740,4740,0
|
|
20240718,170200,1049333660,4740,4740,4740,4740,0
|
|
20240718,170100,1049333660,4740,4740,4740,4740,0
|
|
20240718,170000,1049333660,4740,4740,4740,4740,0
|
|
20240718,165900,1049333660,4740,4740,4740,4740,0
|
|
20240718,165800,1049333660,4740,4740,4740,4740,0
|
|
20240718,165700,1049333660,4740,4740,4740,4740,0
|
|
20240718,165600,1049333660,4740,4740,4740,4740,0
|
|
20240718,165500,1049333660,4740,4740,4740,4740,0
|
|
20240718,165400,1049333660,4740,4740,4740,4740,0
|
|
20240718,165300,1049333660,4740,4740,4740,4740,0
|
|
20240718,165200,1049333660,4740,4740,4740,4740,0
|
|
20240718,165100,1049333660,4740,4740,4740,4740,0
|
|
20240718,165000,1049333660,4740,4740,4740,4740,0
|
|
20240718,164900,1049333660,4740,4740,4740,4740,0
|
|
20240718,164800,1049333660,4740,4740,4740,4740,0
|
|
20240718,164700,1049333660,4740,4740,4740,4740,0
|
|
20240718,164600,1049333660,4740,4740,4740,4740,0
|
|
20240718,164500,1049333660,4740,4740,4740,4740,0
|
|
20240718,164400,1049333660,4740,4740,4740,4740,0
|
|
20240718,164300,1049333660,4740,4740,4740,4740,0
|
|
20240718,164200,1049333660,4740,4740,4740,4740,0
|
|
20240718,164100,1049333660,4740,4740,4740,4740,0
|
|
20240718,164000,1049333660,4740,4740,4740,4740,0
|
|
20240718,163900,1049333660,4740,4740,4740,4740,0
|
|
20240718,163800,1049333660,4740,4740,4740,4740,0
|
|
20240718,163700,1049333660,4740,4740,4740,4740,0
|
|
20240718,163600,1049333660,4740,4740,4740,4740,7390
|
|
20240718,163500,1049333660,4740,4740,4740,4740,0
|
|
20240718,163400,1049333660,4740,4740,4740,4740,0
|
|
20240718,163300,1049333660,4740,4740,4740,4740,0
|
|
20240718,163200,1049333660,4740,4740,4740,4740,0
|
|
20240718,163100,1049333660,4740,4740,4740,4740,0
|
|
20240718,163000,1049333660,4740,4740,4740,4740,0
|
|
20240718,162900,1049333660,4740,4740,4740,4740,0
|
|
20240718,162800,1049333660,4740,4740,4740,4740,0
|
|
20240718,162700,1049333660,4740,4740,4740,4740,0
|
|
20240718,162600,1049333660,4740,4740,4740,4740,0
|
|
20240718,162500,1049333660,4740,4740,4740,4740,0
|
|
20240718,162400,1049333660,4740,4740,4740,4740,0
|
|
20240718,162300,1049333660,4740,4740,4740,4740,0
|
|
20240718,162200,1049333660,4740,4740,4740,4740,0
|
|
20240718,162100,1049333660,4740,4740,4740,4740,0
|
|
20240718,162000,1049333660,4740,4740,4740,4740,0
|
|
20240718,161900,1049333660,4740,4740,4740,4740,0
|
|
20240718,161800,1049333660,4740,4740,4740,4740,0
|
|
20240718,161700,1049333660,4740,4740,4740,4740,0
|
|
20240718,161600,1049333660,4740,4740,4740,4740,0
|
|
20240718,161500,1049333660,4740,4740,4740,4740,0
|
|
20240718,161400,1049333660,4740,4740,4740,4740,0
|
|
20240718,161300,1049333660,4740,4740,4740,4740,0
|
|
20240718,161200,1049333660,4740,4740,4740,4740,0
|
|
20240718,161100,1049333660,4740,4740,4740,4740,0
|
|
20240718,161000,1049333660,4740,4740,4740,4740,0
|
|
20240718,160900,1049333660,4740,4740,4740,4740,0
|
|
20240718,160800,1049333660,4740,4740,4740,4740,0
|
|
20240718,160700,1049333660,4740,4740,4740,4740,0
|
|
20240718,160600,1049333660,4740,4740,4740,4740,7390
|
|
20240718,160500,1049333660,4740,4740,4740,4740,0
|
|
20240718,160400,1049333660,4740,4740,4740,4740,0
|
|
20240718,160300,1049333660,4740,4740,4740,4740,0
|
|
20240718,160200,1049333660,4740,4740,4740,4740,0
|
|
20240718,160100,1049333660,4740,4740,4740,4740,0
|
|
20240718,160000,1049333660,4740,4740,4740,4740,0
|
|
20240718,155900,1049333660,4740,4740,4740,4740,0
|
|
20240718,155800,1049333660,4740,4740,4740,4740,0
|
|
20240718,155700,1049333660,4740,4740,4740,4740,0
|
|
20240718,155600,1049333660,4740,4740,4740,4740,0
|
|
20240718,155500,1049333660,4740,4740,4740,4740,0
|
|
20240718,155400,1049333660,4740,4740,4740,4740,0
|
|
20240718,155300,1049333660,4740,4740,4740,4740,0
|
|
20240718,155200,1049333660,4740,4740,4740,4740,0
|
|
20240718,155100,1049333660,4740,4740,4740,4740,0
|
|
20240718,155000,1049333660,4740,4740,4740,4740,0
|
|
20240718,154900,1049333660,4740,4740,4740,4740,0
|
|
20240718,154800,1049333660,4740,4740,4740,4740,0
|
|
20240718,154700,1049333660,4740,4740,4740,4740,0
|
|
20240718,154600,1049333660,4740,4740,4740,4740,0
|
|
20240718,154500,1049333660,4740,4740,4740,4740,0
|
|
20240718,154400,1049333660,4740,4740,4740,4740,0
|
|
20240718,154300,1049333660,4740,4740,4740,4740,0
|
|
20240718,154200,1049333660,4740,4740,4740,4740,0
|
|
20240718,154100,1049333660,4740,4740,4740,4740,0
|
|
20240718,154000,1049333660,4740,4740,4740,4740,0
|
|
20240718,153900,1049333660,4740,4740,4740,4740,0
|
|
20240718,153800,1049333660,4740,4740,4740,4740,0
|
|
20240718,153700,1049333660,4740,4740,4740,4740,0
|
|
20240718,153600,1049333660,4740,4740,4740,4740,7390
|
|
20240718,153500,1049333660,4740,4740,4740,4740,0
|
|
20240718,153400,1049333660,4740,4740,4740,4740,0
|
|
20240718,153300,1049333660,4740,4740,4740,4740,0
|
|
20240718,153200,1049333660,4740,4740,4740,4740,0
|
|
20240718,153100,1049333660,4740,4740,4740,4740,0
|
|
20240718,153000,1049333660,4740,4740,4740,4740,7390
|
|
20240718,152900,1014305060,4770,4770,4770,4770,0
|
|
20240718,152800,1014305060,4770,4770,4770,4770,0
|
|
20240718,152700,1014305060,4770,4770,4770,4770,0
|
|
20240718,152600,1014305060,4770,4770,4770,4770,0
|
|
20240718,152500,1014305060,4770,4770,4770,4770,0
|
|
20240718,152400,1014305060,4770,4770,4770,4770,0
|
|
20240718,152300,1014305060,4770,4770,4770,4770,0
|
|
20240718,152200,1014305060,4770,4770,4770,4770,0
|
|
20240718,152100,1014305060,4770,4770,4770,4770,0
|
|
20240718,152000,1014305060,4770,4770,4770,4770,0
|
|
20240718,151900,1014305060,4770,4760,4770,4760,970
|
|
20240718,151800,1009684610,4760,4715,4760,4700,8224
|
|
20240718,151700,970830960,4735,4735,4735,4705,213
|
|
20240718,151600,969828405,4700,4730,4730,4700,13500
|
|
20240718,151500,906288695,4745,4745,4745,4745,0
|
|
20240718,151400,906288695,4745,4740,4745,4715,1073
|
|
20240718,151300,901219860,4745,4745,4745,4745,0
|
|
20240718,151200,901219860,4745,4730,4745,4730,2692
|
|
20240718,151100,888462555,4730,4730,4730,4730,0
|
|
20240718,151000,888462555,4730,4730,4730,4730,0
|
|
20240718,150900,888462555,4730,4720,4730,4720,356
|
|
20240718,150800,886779685,4720,4720,4720,4720,100
|
|
20240718,150700,886307685,4715,4720,4720,4715,1800
|
|
20240718,150600,877818820,4730,4720,4730,4720,80
|
|
20240718,150500,877441200,4720,4720,4720,4720,0
|
|
20240718,150400,877441200,4720,4720,4720,4720,197
|
|
20240718,150300,876511360,4720,4720,4720,4720,519
|
|
20240718,150200,874061680,4735,4735,4735,4735,0
|
|
20240718,150100,874061680,4735,4735,4735,4735,1
|
|
20240718,150000,874056945,4720,4740,4740,4720,421
|
|
20240718,145900,872069695,4725,4730,4730,4725,820
|
|
20240718,145800,868193850,4730,4730,4730,4730,52
|
|
20240718,145700,867947890,4730,4730,4730,4730,0
|
|
20240718,145600,867947890,4730,4735,4735,4730,1000
|
|
20240718,145500,863217305,4740,4740,4740,4740,636
|
|
20240718,145400,860202665,4745,4750,4750,4745,158
|
|
20240718,145300,859452905,4745,4745,4745,4745,0
|
|
20240718,145200,859452905,4745,4740,4745,4740,1549
|
|
20240718,145100,852104400,4740,4740,4740,4740,37
|
|
20240718,145000,851929020,4740,4740,4740,4740,17
|
|
20240718,144900,851848440,4745,4745,4745,4745,1
|
|
20240718,144800,851843695,4745,4745,4745,4745,0
|
|
20240718,144700,851843695,4745,4745,4745,4745,0
|
|
20240718,144600,851843695,4745,4745,4745,4745,0
|
|
20240718,144500,851843695,4745,4745,4745,4745,38
|
|
20240718,144400,851663385,4750,4750,4750,4750,0
|
|
20240718,144300,851663385,4750,4750,4750,4750,80
|
|
20240718,144200,851283385,4740,4740,4740,4740,300
|
|
20240718,144100,849861385,4740,4740,4740,4740,0
|
|
20240718,144000,849861385,4740,4740,4740,4740,3344
|
|
20240718,143900,834010825,4740,4740,4740,4740,2
|
|
20240718,143800,834001345,4735,4735,4735,4735,775
|
|
20240718,143700,830331720,4725,4725,4725,4725,1000
|
|
20240718,143600,825606720,4720,4720,4720,4720,658
|
|
20240718,143500,822500960,4725,4730,4730,4725,1238
|
|
20240718,143400,816645420,4730,4730,4735,4730,21
|
|
20240718,143300,816546085,4720,4720,4720,4720,20
|
|
20240718,143200,816451685,4720,4725,4725,4720,648
|
|
20240718,143100,813392975,4735,4735,4735,4735,0
|
|
20240718,143000,813392975,4735,4735,4735,4735,13
|
|
20240718,142900,813331420,4730,4720,4735,4720,521
|
|
20240718,142800,810872035,4720,4720,4720,4720,487
|
|
20240718,142700,808573395,4725,4735,4735,4725,6010
|
|
20240718,142600,780173480,4740,4745,4745,4740,89
|
|
20240718,142500,779751245,4745,4740,4745,4740,36
|
|
20240718,142400,779580485,4750,4750,4750,4750,0
|
|
20240718,142300,779580485,4750,4750,4750,4750,0
|
|
20240718,142200,779580485,4750,4750,4750,4750,0
|
|
20240718,142100,779580485,4750,4750,4750,4750,0
|
|
20240718,142000,779580485,4750,4750,4750,4750,28
|
|
20240718,141900,779447485,4750,4725,4750,4725,2
|
|
20240718,141800,779438010,4725,4735,4735,4725,1136
|
|
20240718,141700,774063715,4740,4740,4740,4740,0
|
|
20240718,141600,774063715,4740,4740,4740,4740,437
|
|
20240718,141500,771992335,4750,4745,4750,4745,13
|
|
20240718,141400,771930635,4750,4750,4750,4750,0
|
|
20240718,141300,771930635,4750,4750,4750,4750,0
|
|
20240718,141200,771930635,4750,4750,4750,4750,0
|
|
20240718,141100,771930635,4750,4750,4750,4750,0
|
|
20240718,141000,771930635,4750,4750,4750,4750,36
|
|
20240718,140900,771759635,4735,4735,4735,4735,0
|
|
20240718,140800,771759635,4735,4735,4735,4735,0
|
|
20240718,140700,771759635,4735,4735,4735,4735,700
|
|
20240718,140600,768445135,4755,4755,4755,4755,0
|
|
20240718,140500,768445135,4755,4755,4755,4755,28
|
|
20240718,140400,768311995,4755,4755,4755,4755,0
|
|
20240718,140300,768311995,4755,4755,4755,4755,0
|
|
20240718,140200,768311995,4755,4755,4755,4755,0
|
|
20240718,140100,768311995,4755,4740,4755,4740,713
|
|
20240718,140000,764928815,4745,4750,4750,4745,345
|
|
20240718,135900,763291725,4745,4740,4745,4740,475
|
|
20240718,135800,761039930,4740,4735,4740,4730,51
|
|
20240718,135700,760798630,4740,4735,4740,4735,74
|
|
20240718,135600,760447915,4740,4725,4740,4725,450
|
|
20240718,135500,758318665,4730,4740,4745,4730,2045
|
|
20240718,135400,748644400,4735,4735,4735,4735,1490
|
|
20240718,135300,741589250,4740,4745,4745,4740,100
|
|
20240718,135200,741114800,4735,4740,4740,4735,250
|
|
20240718,135100,739929980,4745,4745,4745,4745,50
|
|
20240718,135000,739692730,4750,4750,4750,4750,28
|
|
20240718,134900,739559730,4745,4745,4745,4740,1405
|
|
20240718,134800,732897770,4760,4760,4760,4760,0
|
|
20240718,134700,732897770,4760,4760,4760,4760,0
|
|
20240718,134600,732897770,4760,4760,4760,4760,0
|
|
20240718,134500,732897770,4760,4760,4760,4760,13
|
|
20240718,134400,732835890,4750,4750,4750,4750,0
|
|
20240718,134300,732835890,4750,4750,4750,4750,0
|
|
20240718,134200,732835890,4750,4750,4750,4750,0
|
|
20240718,134100,732835890,4750,4750,4750,4750,36
|
|
20240718,134000,732664890,4755,4755,4755,4755,101
|
|
20240718,133900,732184635,4745,4745,4745,4745,241
|
|
20240718,133800,731041090,4750,4750,4750,4750,0
|
|
20240718,133700,731041090,4750,4750,4750,4750,641
|
|
20240718,133600,727996340,4760,4760,4760,4760,0
|
|
20240718,133500,727996340,4760,4760,4760,4760,27
|
|
20240718,133400,727867820,4745,4760,4760,4745,13
|
|
20240718,133300,727806060,4750,4750,4750,4750,150
|
|
20240718,133200,727093560,4760,4760,4760,4760,100
|
|
20240718,133100,726617560,4765,4765,4765,4765,0
|
|
20240718,133000,726617560,4765,4765,4765,4765,13
|
|
20240718,132900,726555615,4765,4765,4765,4765,0
|
|
20240718,132800,726555615,4765,4765,4765,4765,0
|
|
20240718,132700,726555615,4765,4765,4765,4765,1
|
|
20240718,132600,726550850,4770,4770,4770,4770,0
|
|
20240718,132500,726550850,4770,4770,4770,4750,817
|
|
20240718,132400,722659360,4750,4750,4755,4750,797
|
|
20240718,132300,718872235,4750,4750,4750,4750,0
|
|
20240718,132200,718872235,4750,4750,4750,4750,0
|
|
20240718,132100,718872235,4750,4750,4750,4750,42
|
|
20240718,132000,718672735,4770,4770,4770,4770,27
|
|
20240718,131900,718543945,4750,4750,4750,4750,1
|
|
20240718,131800,718539195,4750,4750,4750,4750,1300
|
|
20240718,131700,712364195,4750,4750,4750,4750,200
|
|
20240718,131600,711414195,4750,4765,4765,4750,262
|
|
20240718,131500,710168405,4765,4775,4775,4765,193
|
|
20240718,131400,709248630,4775,4775,4775,4775,1
|
|
20240718,131300,709243855,4775,4775,4775,4775,0
|
|
20240718,131200,709243855,4775,4775,4775,4775,0
|
|
20240718,131100,709243855,4775,4775,4775,4775,0
|
|
20240718,131000,709243855,4775,4775,4775,4775,36
|
|
20240718,130900,709071955,4750,4775,4775,4750,2100
|
|
20240718,130800,699076910,4775,4770,4775,4770,845
|
|
20240718,130700,695045960,4775,4775,4775,4775,500
|
|
20240718,130600,692658460,4775,4775,4775,4775,0
|
|
20240718,130500,692658460,4775,4775,4775,4775,27
|
|
20240718,130400,692529535,4770,4780,4780,4770,1493
|
|
20240718,130300,685403555,4785,4785,4785,4785,0
|
|
20240718,130200,685403555,4785,4785,4785,4785,0
|
|
20240718,130100,685403555,4785,4785,4785,4785,0
|
|
20240718,130000,685403555,4785,4785,4785,4785,13
|
|
20240718,125900,685341350,4780,4780,4780,4780,204
|
|
20240718,125800,684366230,4785,4785,4785,4785,0
|
|
20240718,125700,684366230,4785,4785,4785,4785,50
|
|
20240718,125600,684126980,4785,4785,4785,4785,0
|
|
20240718,125500,684126980,4785,4785,4790,4785,273
|
|
20240718,125400,682820615,4785,4785,4785,4785,7
|
|
20240718,125300,682787120,4785,4785,4785,4785,0
|
|
20240718,125200,682787120,4785,4785,4785,4785,500
|
|
20240718,125100,680394620,4785,4785,4785,4785,0
|
|
20240718,125000,680394620,4785,4785,4785,4785,27
|
|
20240718,124900,680265425,4775,4775,4775,4775,0
|
|
20240718,124800,680265425,4775,4775,4775,4775,0
|
|
20240718,124700,680265425,4775,4775,4775,4775,0
|
|
20240718,124600,680265425,4775,4775,4775,4775,258
|
|
20240718,124500,679033475,4775,4775,4785,4775,137
|
|
20240718,124400,678379170,4780,4780,4780,4780,10
|
|
20240718,124300,678331370,4780,4780,4780,4780,0
|
|
20240718,124200,678331370,4780,4780,4780,4780,0
|
|
20240718,124100,678331370,4780,4780,4780,4780,0
|
|
20240718,124000,678331370,4780,4780,4780,4780,36
|
|
20240718,123900,678159290,4775,4775,4775,4770,619
|
|
20240718,123800,675204825,4780,4780,4780,4780,0
|
|
20240718,123700,675204825,4780,4780,4780,4780,50
|
|
20240718,123600,674965825,4780,4780,4780,4780,0
|
|
20240718,123500,674965825,4780,4780,4780,4780,27
|
|
20240718,123400,674836765,4780,4780,4780,4780,0
|
|
20240718,123300,674836765,4780,4780,4780,4780,0
|
|
20240718,123200,674836765,4780,4780,4780,4780,0
|
|
20240718,123100,674836765,4780,4780,4780,4780,0
|
|
20240718,123000,674836765,4780,4790,4790,4780,79
|
|
20240718,122900,674459025,4790,4780,4790,4780,511
|
|
20240718,122800,672016335,4780,4780,4780,4780,0
|
|
20240718,122700,672016335,4780,4780,4780,4780,203
|
|
20240718,122600,671045995,4790,4790,4790,4790,0
|
|
20240718,122500,671045995,4790,4790,4790,4790,36
|
|
20240718,122400,670873555,4790,4790,4790,4790,0
|
|
20240718,122300,670873555,4790,4790,4790,4790,27
|
|
20240718,122200,670744225,4790,4790,4790,4790,1
|
|
20240718,122100,670739435,4775,4775,4775,4775,0
|
|
20240718,122000,670739435,4775,4775,4775,4775,0
|
|
20240718,121900,670739435,4775,4775,4775,4770,317
|
|
20240718,121800,669226390,4795,4795,4795,4795,0
|
|
20240718,121700,669226390,4795,4795,4795,4795,0
|
|
20240718,121600,669226390,4795,4795,4795,4795,0
|
|
20240718,121500,669226390,4795,4795,4795,4795,12
|
|
20240718,121400,669168850,4780,4780,4780,4780,0
|
|
20240718,121300,669168850,4780,4785,4795,4780,147
|
|
20240718,121200,668465975,4780,4780,4780,4780,13
|
|
20240718,121100,668403835,4770,4770,4770,4770,851
|
|
20240718,121000,664344565,4765,4770,4770,4765,386
|
|
20240718,120900,662505095,4770,4770,4770,4770,1
|
|
20240718,120800,662500325,4765,4765,4765,4765,0
|
|
20240718,120700,662500325,4765,4765,4765,4765,265
|
|
20240718,120600,661237600,4765,4760,4765,4760,1073
|
|
20240718,120500,656125120,4760,4760,4760,4760,27
|
|
20240718,120400,655996600,4755,4755,4755,4755,601
|
|
20240718,120300,653138845,4750,4750,4750,4750,0
|
|
20240718,120200,653138845,4750,4750,4750,4750,0
|
|
20240718,120100,653138845,4750,4750,4750,4750,100
|
|
20240718,120000,652663845,4750,4750,4750,4750,286
|
|
20240718,115900,651305345,4750,4750,4750,4750,14
|
|
20240718,115800,651238845,4760,4760,4760,4760,0
|
|
20240718,115700,651238845,4760,4760,4760,4760,0
|
|
20240718,115600,651238845,4760,4760,4760,4760,0
|
|
20240718,115500,651238845,4760,4760,4760,4760,36
|
|
20240718,115400,651067485,4745,4745,4745,4745,0
|
|
20240718,115300,651067485,4745,4730,4745,4730,200
|
|
20240718,115200,650118500,4730,4730,4730,4730,0
|
|
20240718,115100,650118500,4730,4730,4730,4730,20
|
|
20240718,115000,650023900,4745,4745,4745,4745,27
|
|
20240718,114900,649895785,4730,4745,4745,4730,905
|
|
20240718,114800,645608795,4745,4745,4745,4745,0
|
|
20240718,114700,645608795,4745,4745,4745,4745,0
|
|
20240718,114600,645608795,4745,4745,4745,4745,0
|
|
20240718,114500,645608795,4745,4760,4760,4745,17
|
|
20240718,114400,645527950,4730,4730,4730,4730,0
|
|
20240718,114300,645527950,4730,4730,4730,4730,0
|
|
20240718,114200,645527950,4730,4730,4730,4730,0
|
|
20240718,114100,645527950,4730,4730,4730,4730,217
|
|
20240718,114000,644501540,4730,4730,4730,4730,36
|
|
20240718,113900,644331260,4725,4720,4725,4720,19
|
|
20240718,113800,644241530,4730,4730,4730,4730,0
|
|
20240718,113700,644241530,4730,4730,4730,4730,0
|
|
20240718,113600,644241530,4730,4730,4730,4730,0
|
|
20240718,113500,644241530,4730,4730,4735,4705,4138
|
|
20240718,113400,624750185,4715,4730,4730,4715,12
|
|
20240718,113300,624693575,4735,4720,4740,4715,5721
|
|
20240718,113200,597702360,4725,4735,4735,4725,2683
|
|
20240718,113100,585020555,4735,4735,4735,4735,0
|
|
20240718,113000,585020555,4735,4750,4750,4735,31
|
|
20240718,112900,584873590,4735,4735,4735,4730,915
|
|
20240718,112800,580541565,4735,4740,4740,4735,1286
|
|
20240718,112700,574446685,4745,4745,4745,4745,0
|
|
20240718,112600,574446685,4745,4750,4750,4745,3676
|
|
20240718,112500,556988730,4755,4755,4755,4755,36
|
|
20240718,112400,556817550,4755,4755,4755,4755,0
|
|
20240718,112300,556817550,4755,4755,4755,4755,114
|
|
20240718,112200,556275480,4755,4760,4760,4755,2042
|
|
20240718,112100,546565385,4760,4760,4760,4760,0
|
|
20240718,112000,546565385,4760,4770,4770,4760,226
|
|
20240718,111900,545489355,4755,4755,4755,4755,0
|
|
20240718,111800,545489355,4755,4755,4755,4755,0
|
|
20240718,111700,545489355,4755,4755,4755,4755,0
|
|
20240718,111600,545489355,4755,4770,4770,4755,1059
|
|
20240718,111500,540451615,4770,4760,4770,4760,26
|
|
20240718,111400,540327735,4760,4760,4760,4760,0
|
|
20240718,111300,540327735,4760,4760,4760,4760,50
|
|
20240718,111200,540089735,4760,4765,4765,4760,284
|
|
20240718,111100,538736865,4770,4770,4770,4770,0
|
|
20240718,111000,538736865,4770,4770,4770,4770,85
|
|
20240718,110900,538331415,4770,4770,4770,4770,93
|
|
20240718,110800,537887805,4765,4765,4765,4765,0
|
|
20240718,110700,537887805,4765,4765,4765,4765,0
|
|
20240718,110600,537887805,4765,4765,4765,4765,1
|
|
20240718,110500,537883040,4765,4790,4790,4765,947
|
|
20240718,110400,533362840,4780,4790,4790,4780,660
|
|
20240718,110300,530205835,4790,4790,4790,4790,0
|
|
20240718,110200,530205835,4790,4790,4790,4790,125
|
|
20240718,110100,529607085,4795,4795,4795,4795,0
|
|
20240718,110000,529607085,4795,4800,4800,4795,67
|
|
20240718,105900,529285760,4790,4790,4790,4790,0
|
|
20240718,105800,529285760,4790,4790,4790,4790,0
|
|
20240718,105700,529285760,4790,4790,4790,4790,0
|
|
20240718,105600,529285760,4790,4790,4790,4790,0
|
|
20240718,105500,529285760,4790,4800,4800,4790,232
|
|
20240718,105400,528174130,4795,4795,4795,4795,0
|
|
20240718,105300,528174130,4795,4795,4795,4795,158
|
|
20240718,105200,527416520,4795,4800,4800,4795,347
|
|
20240718,105100,525751420,4805,4805,4805,4805,144
|
|
20240718,105000,525059500,4815,4815,4815,4810,363
|
|
20240718,104900,523313130,4810,4815,4815,4810,52
|
|
20240718,104800,523062935,4820,4820,4820,4820,0
|
|
20240718,104700,523062935,4820,4820,4820,4820,1
|
|
20240718,104600,523058115,4805,4805,4805,4805,164
|
|
20240718,104500,522270095,4805,4820,4820,4805,39
|
|
20240718,104400,522082400,4815,4815,4815,4815,65
|
|
20240718,104300,521769425,4820,4825,4825,4820,171
|
|
20240718,104200,520945155,4815,4815,4815,4815,0
|
|
20240718,104100,520945155,4815,4815,4815,4815,5
|
|
20240718,104000,520921080,4820,4825,4825,4820,78
|
|
20240718,103900,520544845,4825,4825,4825,4825,1
|
|
20240718,103800,520540020,4830,4830,4830,4830,150
|
|
20240718,103700,519815520,4810,4805,4815,4805,706
|
|
20240718,103600,516420215,4810,4810,4810,4810,0
|
|
20240718,103500,516420215,4810,4810,4810,4810,27
|
|
20240718,103400,516290345,4810,4795,4810,4795,1474
|
|
20240718,103300,509218185,4795,4790,4795,4790,1228
|
|
20240718,103200,503332425,4790,4790,4790,4785,537
|
|
20240718,103100,500762695,4790,4790,4790,4790,37
|
|
20240718,103000,500585465,4790,4790,4790,4790,54
|
|
20240718,102900,500326805,4790,4790,4790,4790,32
|
|
20240718,102800,500173525,4790,4790,4790,4790,99
|
|
20240718,102700,499699315,4790,4795,4795,4790,244
|
|
20240718,102600,498529540,4795,4795,4795,4795,1
|
|
20240718,102500,498524745,4780,4780,4780,4780,0
|
|
20240718,102400,498524745,4780,4780,4780,4780,265
|
|
20240718,102300,497258045,4780,4780,4780,4780,262
|
|
20240718,102200,496005685,4770,4770,4770,4770,50
|
|
20240718,102100,495767185,4770,4770,4770,4770,0
|
|
20240718,102000,495767185,4770,4780,4780,4770,837
|
|
20240718,101900,491774225,4780,4780,4780,4780,0
|
|
20240718,101800,491774225,4780,4780,4780,4780,42
|
|
20240718,101700,491573465,4770,4770,4770,4770,0
|
|
20240718,101600,491573465,4770,4780,4780,4770,352
|
|
20240718,101500,489891915,4780,4780,4780,4780,749
|
|
20240718,101400,486311695,4765,4760,4765,4755,816
|
|
20240718,101300,482427150,4760,4765,4765,4760,92
|
|
20240718,101200,481989175,4755,4760,4760,4755,464
|
|
20240718,101100,479782705,4760,4760,4760,4760,162
|
|
20240718,101000,479011585,4760,4760,4760,4760,45
|
|
20240718,100900,478797385,4755,4755,4755,4755,1195
|
|
20240718,100800,473115160,4755,4755,4755,4755,300
|
|
20240718,100700,471688660,4755,4760,4760,4755,692
|
|
20240718,100600,468395035,4765,4770,4770,4765,1663
|
|
20240718,100500,460470525,4775,4780,4780,4775,53
|
|
20240718,100400,460217315,4780,4780,4780,4780,21
|
|
20240718,100300,460116935,4765,4770,4770,4765,230
|
|
20240718,100200,459020355,4770,4770,4770,4770,1063
|
|
20240718,100100,453949845,4785,4785,4785,4785,20
|
|
20240718,100000,453854145,4770,4770,4770,4770,900
|
|
20240718,095900,449561145,4775,4790,4795,4775,1064
|
|
20240718,095800,444477790,4795,4795,4795,4790,225
|
|
20240718,095700,443399710,4795,4790,4795,4790,28
|
|
20240718,095600,443265490,4790,4790,4790,4790,12
|
|
20240718,095500,443208010,4795,4795,4795,4795,0
|
|
20240718,095400,443208010,4795,4785,4795,4780,288
|
|
20240718,095300,441830360,4785,4785,4785,4785,24
|
|
20240718,095200,441715520,4795,4785,4795,4785,13
|
|
20240718,095100,441653195,4785,4785,4785,4785,0
|
|
20240718,095000,441653195,4785,4800,4800,4785,75
|
|
20240718,094900,441293915,4785,4790,4790,4785,103
|
|
20240718,094800,440800815,4800,4800,4800,4790,40
|
|
20240718,094700,440608915,4800,4800,4800,4800,10
|
|
20240718,094600,440560915,4800,4785,4800,4785,76
|
|
20240718,094500,440197240,4785,4785,4785,4785,12
|
|
20240718,094400,440139820,4770,4785,4785,4770,833
|
|
20240718,094300,436164120,4785,4785,4785,4785,54
|
|
20240718,094200,435905730,4785,4780,4785,4780,38
|
|
20240718,094100,435723990,4780,4790,4790,4780,64
|
|
20240718,094000,435417740,4785,4800,4800,4780,236
|
|
20240718,093900,434287960,4800,4785,4800,4785,260
|
|
20240718,093800,433043710,4800,4800,4800,4800,0
|
|
20240718,093700,433043710,4800,4780,4805,4780,322
|
|
20240718,093600,431502305,4780,4780,4780,4780,682
|
|
20240718,093500,428242345,4780,4800,4800,4780,6567
|
|
20240718,093400,396825695,4800,4800,4800,4800,2
|
|
20240718,093300,396816095,4800,4800,4800,4795,521
|
|
20240718,093200,394317350,4800,4805,4805,4800,104
|
|
20240718,093100,393818135,4800,4800,4800,4800,52
|
|
20240718,093000,393568535,4805,4805,4805,4805,4
|
|
20240718,092900,393549315,4795,4800,4805,4795,5
|
|
20240718,092800,393525315,4800,4800,4800,4800,5
|
|
20240718,092700,393501315,4800,4800,4800,4800,649
|
|
20240718,092600,390386115,4800,4780,4800,4780,3331
|
|
20240718,092500,374437165,4780,4780,4780,4780,0
|
|
20240718,092400,374437165,4780,4780,4780,4780,1
|
|
20240718,092300,374432385,4770,4770,4770,4770,0
|
|
20240718,092200,374432385,4770,4770,4770,4770,567
|
|
20240718,092100,371727795,4755,4755,4755,4755,0
|
|
20240718,092000,371727795,4755,4770,4770,4755,1788
|
|
20240718,091900,363224185,4760,4760,4760,4760,407
|
|
20240718,091800,361286865,4755,4755,4755,4755,500
|
|
20240718,091700,358909365,4785,4785,4785,4785,50
|
|
20240718,091600,358670115,4790,4785,4790,4755,538
|
|
20240718,091500,356108880,4785,4750,4785,4745,1001
|
|
20240718,091400,351354335,4750,4750,4780,4750,3209
|
|
20240718,091300,336096220,4750,4750,4750,4750,2301
|
|
20240718,091200,325166470,4750,4750,4750,4750,1970
|
|
20240718,091100,315808970,4750,4750,4780,4750,202
|
|
20240718,091000,314846020,4750,4750,4750,4750,231
|
|
20240718,090900,313748770,4750,4745,4750,4745,1005
|
|
20240718,090800,308976325,4735,4715,4735,4710,6169
|
|
20240718,090700,279904485,4710,4750,4750,4710,13440
|
|
20240718,090600,216434490,4750,4745,4750,4745,691
|
|
20240718,090500,213152815,4745,4770,4775,4745,2023
|
|
20240718,090400,203541870,4770,4725,4770,4725,11604
|
|
20240718,090300,148466475,4725,4715,4735,4715,9026
|
|
20240718,090200,105804275,4715,4805,4805,4715,15057
|
|
20240718,090100,34370595,4795,4820,4820,4795,6573
|
|
20240718,090000,2773440,4815,4815,4815,4815,576
|