610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,190700,879663770,3175,3175,3175,3175,1353
|
|
20240718,190600,879663770,3175,3175,3175,3175,0
|
|
20240718,190500,879663770,3175,3175,3175,3175,0
|
|
20240718,190400,879663770,3175,3175,3175,3175,0
|
|
20240718,190300,879663770,3175,3175,3175,3175,0
|
|
20240718,190200,879663770,3175,3175,3175,3175,0
|
|
20240718,190100,879663770,3175,3175,3175,3175,0
|
|
20240718,190000,879663770,3175,3175,3175,3175,0
|
|
20240718,185900,879663770,3175,3175,3175,3175,0
|
|
20240718,185800,879663770,3175,3175,3175,3175,0
|
|
20240718,185700,879663770,3175,3175,3175,3175,0
|
|
20240718,185600,879663770,3175,3175,3175,3175,0
|
|
20240718,185500,879663770,3175,3175,3175,3175,0
|
|
20240718,185400,879663770,3175,3175,3175,3175,0
|
|
20240718,185300,879663770,3175,3175,3175,3175,0
|
|
20240718,185200,879663770,3175,3175,3175,3175,0
|
|
20240718,185100,879663770,3175,3175,3175,3175,0
|
|
20240718,185000,879663770,3175,3175,3175,3175,0
|
|
20240718,184900,879663770,3175,3175,3175,3175,0
|
|
20240718,184800,879663770,3175,3175,3175,3175,0
|
|
20240718,184700,879663770,3175,3175,3175,3175,0
|
|
20240718,184600,879663770,3175,3175,3175,3175,0
|
|
20240718,184500,879663770,3175,3175,3175,3175,0
|
|
20240718,184400,879663770,3175,3175,3175,3175,0
|
|
20240718,184300,879663770,3175,3175,3175,3175,0
|
|
20240718,184200,879663770,3175,3175,3175,3175,0
|
|
20240718,184100,879663770,3175,3175,3175,3175,0
|
|
20240718,184000,879663770,3175,3175,3175,3175,0
|
|
20240718,183900,879663770,3175,3175,3175,3175,0
|
|
20240718,183800,879663770,3175,3175,3175,3175,0
|
|
20240718,183700,879663770,3175,3175,3175,3175,1353
|
|
20240718,183600,879663770,3175,3175,3175,3175,0
|
|
20240718,183500,879663770,3175,3175,3175,3175,0
|
|
20240718,183400,879663770,3175,3175,3175,3175,0
|
|
20240718,183300,879663770,3175,3175,3175,3175,0
|
|
20240718,183200,879663770,3175,3175,3175,3175,0
|
|
20240718,183100,879663770,3175,3175,3175,3175,0
|
|
20240718,183000,879663770,3175,3175,3175,3175,0
|
|
20240718,182900,879663770,3175,3175,3175,3175,0
|
|
20240718,182800,879663770,3175,3175,3175,3175,0
|
|
20240718,182700,879663770,3175,3175,3175,3175,0
|
|
20240718,182600,879663770,3175,3175,3175,3175,0
|
|
20240718,182500,879663770,3175,3175,3175,3175,0
|
|
20240718,182400,879663770,3175,3175,3175,3175,0
|
|
20240718,182300,879663770,3175,3175,3175,3175,0
|
|
20240718,182200,879663770,3175,3175,3175,3175,0
|
|
20240718,182100,879663770,3175,3175,3175,3175,0
|
|
20240718,182000,879663770,3175,3175,3175,3175,0
|
|
20240718,181900,879663770,3175,3175,3175,3175,0
|
|
20240718,181800,879663770,3175,3175,3175,3175,0
|
|
20240718,181700,879663770,3175,3175,3175,3175,0
|
|
20240718,181600,879663770,3175,3175,3175,3175,0
|
|
20240718,181500,879663770,3175,3175,3175,3175,0
|
|
20240718,181400,879663770,3175,3175,3175,3175,0
|
|
20240718,181300,879663770,3175,3175,3175,3175,0
|
|
20240718,181200,879663770,3175,3175,3175,3175,0
|
|
20240718,181100,879663770,3175,3175,3175,3175,0
|
|
20240718,181000,879663770,3175,3175,3175,3175,0
|
|
20240718,180900,879663770,3175,3175,3175,3175,0
|
|
20240718,180800,879663770,3175,3175,3175,3175,0
|
|
20240718,180700,879663770,3175,3175,3175,3175,1353
|
|
20240718,180600,879663770,3175,3175,3175,3175,0
|
|
20240718,180500,879663770,3175,3175,3175,3175,0
|
|
20240718,180400,879663770,3175,3175,3175,3175,0
|
|
20240718,180300,879663770,3175,3175,3175,3175,0
|
|
20240718,180200,879663770,3175,3175,3175,3175,0
|
|
20240718,180100,879663770,3175,3175,3175,3175,0
|
|
20240718,180000,879663770,3175,3175,3175,3175,0
|
|
20240718,175900,879663770,3175,3175,3175,3175,0
|
|
20240718,175800,879663770,3175,3175,3175,3175,0
|
|
20240718,175700,879663770,3175,3175,3175,3175,0
|
|
20240718,175600,879663770,3175,3175,3175,3175,0
|
|
20240718,175500,879663770,3175,3175,3175,3175,0
|
|
20240718,175400,879663770,3175,3175,3175,3175,0
|
|
20240718,175300,879663770,3175,3175,3175,3175,0
|
|
20240718,175200,879663770,3175,3175,3175,3175,0
|
|
20240718,175100,879663770,3175,3175,3175,3175,0
|
|
20240718,175000,879663770,3175,3175,3175,3175,0
|
|
20240718,174900,879663770,3175,3175,3175,3175,0
|
|
20240718,174800,879663770,3175,3175,3175,3175,0
|
|
20240718,174700,879663770,3175,3175,3175,3175,0
|
|
20240718,174600,879663770,3175,3175,3175,3175,0
|
|
20240718,174500,879663770,3175,3175,3175,3175,0
|
|
20240718,174400,879663770,3175,3175,3175,3175,0
|
|
20240718,174300,879663770,3175,3175,3175,3175,0
|
|
20240718,174200,879663770,3175,3175,3175,3175,0
|
|
20240718,174100,879663770,3175,3175,3175,3175,0
|
|
20240718,174000,879663770,3175,3175,3175,3175,0
|
|
20240718,173900,879663770,3175,3175,3175,3175,0
|
|
20240718,173800,879663770,3175,3175,3175,3175,0
|
|
20240718,173700,879663770,3175,3175,3175,3175,1353
|
|
20240718,173600,879663770,3175,3175,3175,3175,0
|
|
20240718,173500,879663770,3175,3175,3175,3175,0
|
|
20240718,173400,879663770,3175,3175,3175,3175,0
|
|
20240718,173300,879663770,3175,3175,3175,3175,0
|
|
20240718,173200,879663770,3175,3175,3175,3175,0
|
|
20240718,173100,879663770,3175,3175,3175,3175,0
|
|
20240718,173000,879663770,3175,3175,3175,3175,0
|
|
20240718,172900,879663770,3175,3175,3175,3175,0
|
|
20240718,172800,879663770,3175,3175,3175,3175,0
|
|
20240718,172700,879663770,3175,3175,3175,3175,0
|
|
20240718,172600,879663770,3175,3175,3175,3175,0
|
|
20240718,172500,879663770,3175,3175,3175,3175,0
|
|
20240718,172400,879663770,3175,3175,3175,3175,0
|
|
20240718,172300,879663770,3175,3175,3175,3175,0
|
|
20240718,172200,879663770,3175,3175,3175,3175,0
|
|
20240718,172100,879663770,3175,3175,3175,3175,0
|
|
20240718,172000,879663770,3175,3175,3175,3175,0
|
|
20240718,171900,879663770,3175,3175,3175,3175,0
|
|
20240718,171800,879663770,3175,3175,3175,3175,0
|
|
20240718,171700,879663770,3175,3175,3175,3175,0
|
|
20240718,171600,879663770,3175,3175,3175,3175,0
|
|
20240718,171500,879663770,3175,3175,3175,3175,0
|
|
20240718,171400,879663770,3175,3175,3175,3175,0
|
|
20240718,171300,879663770,3175,3175,3175,3175,0
|
|
20240718,171200,879663770,3175,3175,3175,3175,0
|
|
20240718,171100,879663770,3175,3175,3175,3175,0
|
|
20240718,171000,879663770,3175,3175,3175,3175,0
|
|
20240718,170900,879663770,3175,3175,3175,3175,0
|
|
20240718,170800,879663770,3175,3175,3175,3175,0
|
|
20240718,170700,879663770,3175,3175,3175,3175,1353
|
|
20240718,170600,879663770,3175,3175,3175,3175,0
|
|
20240718,170500,879663770,3175,3175,3175,3175,0
|
|
20240718,170400,879663770,3175,3175,3175,3175,0
|
|
20240718,170300,879663770,3175,3175,3175,3175,0
|
|
20240718,170200,879663770,3175,3175,3175,3175,0
|
|
20240718,170100,879663770,3175,3175,3175,3175,0
|
|
20240718,170000,879663770,3175,3175,3175,3175,0
|
|
20240718,165900,879663770,3175,3175,3175,3175,0
|
|
20240718,165800,879663770,3175,3175,3175,3175,0
|
|
20240718,165700,879663770,3175,3175,3175,3175,0
|
|
20240718,165600,879663770,3175,3175,3175,3175,0
|
|
20240718,165500,879663770,3175,3175,3175,3175,0
|
|
20240718,165400,879663770,3175,3175,3175,3175,0
|
|
20240718,165300,879663770,3175,3175,3175,3175,0
|
|
20240718,165200,879663770,3175,3175,3175,3175,0
|
|
20240718,165100,879663770,3175,3175,3175,3175,0
|
|
20240718,165000,879663770,3175,3175,3175,3175,0
|
|
20240718,164900,879663770,3175,3175,3175,3175,0
|
|
20240718,164800,879663770,3175,3175,3175,3175,0
|
|
20240718,164700,879663770,3175,3175,3175,3175,0
|
|
20240718,164600,879663770,3175,3175,3175,3175,0
|
|
20240718,164500,879663770,3175,3175,3175,3175,0
|
|
20240718,164400,879663770,3175,3175,3175,3175,0
|
|
20240718,164300,879663770,3175,3175,3175,3175,0
|
|
20240718,164200,879663770,3175,3175,3175,3175,0
|
|
20240718,164100,879663770,3175,3175,3175,3175,0
|
|
20240718,164000,879663770,3175,3175,3175,3175,0
|
|
20240718,163900,879663770,3175,3175,3175,3175,0
|
|
20240718,163800,879663770,3175,3175,3175,3175,0
|
|
20240718,163700,879663770,3175,3175,3175,3175,1353
|
|
20240718,163600,879663770,3175,3175,3175,3175,0
|
|
20240718,163500,879663770,3175,3175,3175,3175,0
|
|
20240718,163400,879663770,3175,3175,3175,3175,0
|
|
20240718,163300,879663770,3175,3175,3175,3175,0
|
|
20240718,163200,879663770,3175,3175,3175,3175,0
|
|
20240718,163100,879663770,3175,3175,3175,3175,0
|
|
20240718,163000,879663770,3175,3175,3175,3175,0
|
|
20240718,162900,879663770,3175,3175,3175,3175,0
|
|
20240718,162800,879663770,3175,3175,3175,3175,0
|
|
20240718,162700,879663770,3175,3175,3175,3175,0
|
|
20240718,162600,879663770,3175,3175,3175,3175,0
|
|
20240718,162500,879663770,3175,3175,3175,3175,0
|
|
20240718,162400,879663770,3175,3175,3175,3175,0
|
|
20240718,162300,879663770,3175,3175,3175,3175,0
|
|
20240718,162200,879663770,3175,3175,3175,3175,0
|
|
20240718,162100,879663770,3175,3175,3175,3175,0
|
|
20240718,162000,879663770,3175,3175,3175,3175,0
|
|
20240718,161900,879663770,3175,3175,3175,3175,0
|
|
20240718,161800,879663770,3175,3175,3175,3175,0
|
|
20240718,161700,879663770,3175,3175,3175,3175,0
|
|
20240718,161600,879663770,3175,3175,3175,3175,0
|
|
20240718,161500,879663770,3175,3175,3175,3175,0
|
|
20240718,161400,879663770,3175,3175,3175,3175,0
|
|
20240718,161300,879663770,3175,3175,3175,3175,0
|
|
20240718,161200,879663770,3175,3175,3175,3175,0
|
|
20240718,161100,879663770,3175,3175,3175,3175,0
|
|
20240718,161000,879663770,3175,3175,3175,3175,0
|
|
20240718,160900,879663770,3175,3175,3175,3175,0
|
|
20240718,160800,879663770,3175,3175,3175,3175,0
|
|
20240718,160700,879663770,3175,3175,3175,3175,1353
|
|
20240718,160600,879663770,3175,3175,3175,3175,0
|
|
20240718,160500,879663770,3175,3175,3175,3175,0
|
|
20240718,160400,879663770,3175,3175,3175,3175,0
|
|
20240718,160300,879663770,3175,3175,3175,3175,0
|
|
20240718,160200,879663770,3175,3175,3175,3175,0
|
|
20240718,160100,879663770,3175,3175,3175,3175,0
|
|
20240718,160000,879663770,3175,3175,3175,3175,0
|
|
20240718,155900,879663770,3175,3175,3175,3175,0
|
|
20240718,155800,879663770,3175,3175,3175,3175,0
|
|
20240718,155700,879663770,3175,3175,3175,3175,0
|
|
20240718,155600,879663770,3175,3175,3175,3175,0
|
|
20240718,155500,879663770,3175,3175,3175,3175,0
|
|
20240718,155400,879663770,3175,3175,3175,3175,0
|
|
20240718,155300,879663770,3175,3175,3175,3175,0
|
|
20240718,155200,879663770,3175,3175,3175,3175,0
|
|
20240718,155100,879663770,3175,3175,3175,3175,0
|
|
20240718,155000,879663770,3175,3175,3175,3175,0
|
|
20240718,154900,879663770,3175,3175,3175,3175,0
|
|
20240718,154800,879663770,3175,3175,3175,3175,0
|
|
20240718,154700,879663770,3175,3175,3175,3175,0
|
|
20240718,154600,879663770,3175,3175,3175,3175,0
|
|
20240718,154500,879663770,3175,3175,3175,3175,0
|
|
20240718,154400,879663770,3175,3175,3175,3175,0
|
|
20240718,154300,879663770,3175,3175,3175,3175,0
|
|
20240718,154200,879663770,3175,3175,3175,3175,0
|
|
20240718,154100,879663770,3175,3175,3175,3175,0
|
|
20240718,154000,879663770,3175,3175,3175,3175,0
|
|
20240718,153900,879663770,3175,3175,3175,3175,0
|
|
20240718,153800,879663770,3175,3175,3175,3175,0
|
|
20240718,153700,879663770,3175,3175,3175,3175,1353
|
|
20240718,153600,879663770,3175,3175,3175,3175,0
|
|
20240718,153500,879663770,3175,3175,3175,3175,0
|
|
20240718,153400,879663770,3175,3175,3175,3175,0
|
|
20240718,153300,879663770,3175,3175,3175,3175,0
|
|
20240718,153200,879663770,3175,3175,3175,3175,0
|
|
20240718,153100,879663770,3175,3175,3175,3175,0
|
|
20240718,153000,879663770,3175,3175,3175,3175,1353
|
|
20240718,152900,875367995,3165,3165,3165,3165,0
|
|
20240718,152800,875367995,3165,3165,3165,3165,0
|
|
20240718,152700,875367995,3165,3165,3165,3165,0
|
|
20240718,152600,875367995,3165,3165,3165,3165,0
|
|
20240718,152500,875367995,3165,3165,3165,3165,0
|
|
20240718,152400,875367995,3165,3165,3165,3165,0
|
|
20240718,152300,875367995,3165,3165,3165,3165,0
|
|
20240718,152200,875367995,3165,3165,3165,3165,0
|
|
20240718,152100,875367995,3165,3165,3165,3165,0
|
|
20240718,152000,875367995,3165,3165,3165,3165,0
|
|
20240718,151900,875367995,3165,3160,3175,3155,4956
|
|
20240718,151800,859683210,3165,3140,3165,3140,790
|
|
20240718,151700,857195035,3140,3140,3145,3010,28924
|
|
20240718,151600,768073270,3145,3155,3165,3140,1777
|
|
20240718,151500,762485500,3155,3160,3160,3155,22
|
|
20240718,151400,762416000,3135,3170,3170,3135,1109
|
|
20240718,151300,758931110,3115,3175,3175,3115,20001
|
|
20240718,151200,696284465,3150,3155,3155,3150,11000
|
|
20240718,151100,661628560,3180,3165,3180,3155,1064
|
|
20240718,151000,658271240,3180,3180,3180,3180,345
|
|
20240718,150900,657174140,3180,3180,3180,3180,0
|
|
20240718,150800,657174140,3180,3155,3180,3155,351
|
|
20240718,150700,656066710,3180,3180,3180,3180,1
|
|
20240718,150600,656063530,3155,3165,3165,3155,2025
|
|
20240718,150500,649668795,3165,3180,3180,3165,65
|
|
20240718,150400,649463055,3160,3160,3160,3160,0
|
|
20240718,150300,649463055,3160,3160,3160,3160,25
|
|
20240718,150200,649384055,3160,3160,3160,3160,2000
|
|
20240718,150100,643064055,3180,3180,3180,3180,211
|
|
20240718,150000,642393075,3160,3180,3180,3160,1001
|
|
20240718,145900,639229810,3160,3160,3160,3160,5
|
|
20240718,145800,639214010,3180,3180,3180,3180,4
|
|
20240718,145700,639201290,3160,3180,3180,3160,1001
|
|
20240718,145600,636038110,3160,3160,3160,3160,0
|
|
20240718,145500,636038110,3160,3160,3160,3160,1000
|
|
20240718,145400,632878110,3160,3160,3160,3160,1000
|
|
20240718,145300,629718110,3180,3165,3180,3165,1047
|
|
20240718,145200,626403980,3165,3165,3165,3165,0
|
|
20240718,145100,626403980,3165,3165,3165,3165,1000
|
|
20240718,145000,623238980,3185,3185,3185,3185,0
|
|
20240718,144900,623238980,3185,3170,3185,3170,512
|
|
20240718,144800,621615910,3175,3180,3180,3175,2698
|
|
20240718,144700,613036925,3180,3180,3180,3180,0
|
|
20240718,144600,613036925,3180,3185,3185,3180,1000
|
|
20240718,144500,609856680,3185,3185,3185,3185,1000
|
|
20240718,144400,606671680,3185,3185,3190,3185,72
|
|
20240718,144300,606442185,3185,3185,3185,3180,43
|
|
20240718,144200,606305235,3185,3185,3185,3185,0
|
|
20240718,144100,606305235,3185,3190,3190,3185,1315
|
|
20240718,144000,602115385,3190,3185,3190,3185,370
|
|
20240718,143900,600936800,3180,3180,3180,3180,0
|
|
20240718,143800,600936800,3180,3180,3180,3180,0
|
|
20240718,143700,600936800,3180,3180,3180,3180,1000
|
|
20240718,143600,597756800,3180,3185,3190,3180,303
|
|
20240718,143500,596793235,3190,3185,3190,3185,2
|
|
20240718,143400,596786860,3190,3190,3190,3190,0
|
|
20240718,143300,596786860,3190,3185,3190,3180,2003
|
|
20240718,143200,590417185,3190,3190,3190,3190,14
|
|
20240718,143100,590372525,3190,3190,3190,3190,0
|
|
20240718,143000,590372525,3190,3190,3190,3190,0
|
|
20240718,142900,590372525,3190,3190,3190,3190,0
|
|
20240718,142800,590372525,3190,3190,3190,3190,21
|
|
20240718,142700,590305535,3190,3190,3190,3190,0
|
|
20240718,142600,590305535,3190,3190,3190,3190,0
|
|
20240718,142500,590305535,3190,3190,3190,3190,0
|
|
20240718,142400,590305535,3190,3190,3190,3190,1
|
|
20240718,142300,590302345,3180,3185,3195,3180,27
|
|
20240718,142200,590216465,3180,3180,3180,3180,20
|
|
20240718,142100,590152865,3185,3185,3185,3185,0
|
|
20240718,142000,590152865,3185,3185,3185,3185,1
|
|
20240718,141900,590149680,3190,3190,3190,3190,0
|
|
20240718,141800,590149680,3190,3190,3190,3190,0
|
|
20240718,141700,590149680,3190,3185,3190,3185,4
|
|
20240718,141600,590136925,3190,3190,3190,3190,0
|
|
20240718,141500,590136925,3190,3190,3190,3190,0
|
|
20240718,141400,590136925,3190,3190,3190,3190,0
|
|
20240718,141300,590136925,3190,3190,3190,3190,0
|
|
20240718,141200,590136925,3190,3190,3190,3190,0
|
|
20240718,141100,590136925,3190,3190,3190,3190,0
|
|
20240718,141000,590136925,3190,3190,3190,3190,50
|
|
20240718,140900,589977425,3190,3185,3190,3185,1018
|
|
20240718,140800,586731095,3185,3175,3185,3175,668
|
|
20240718,140700,584610125,3170,3170,3170,3170,104
|
|
20240718,140600,584280445,3170,3170,3170,3170,4
|
|
20240718,140500,584267765,3170,3170,3170,3170,0
|
|
20240718,140400,584267765,3170,3165,3170,3165,2
|
|
20240718,140300,584261430,3170,3170,3170,3170,7
|
|
20240718,140200,584239240,3160,3160,3160,3160,0
|
|
20240718,140100,584239240,3160,3160,3160,3160,400
|
|
20240718,140000,582975240,3160,3160,3160,3160,372
|
|
20240718,135900,581799720,3175,3160,3175,3160,501
|
|
20240718,135800,580216545,3175,3175,3175,3175,2
|
|
20240718,135700,580210195,3160,3160,3175,3160,1502
|
|
20240718,135600,575463845,3160,3160,3160,3160,500
|
|
20240718,135500,573883845,3175,3160,3175,3160,406
|
|
20240718,135400,572600810,3160,3160,3160,3160,0
|
|
20240718,135300,572600810,3160,3160,3160,3160,0
|
|
20240718,135200,572600810,3160,3160,3160,3160,0
|
|
20240718,135100,572600810,3160,3160,3160,3160,500
|
|
20240718,135000,571020810,3175,3175,3175,3175,0
|
|
20240718,134900,571020810,3175,3175,3175,3175,0
|
|
20240718,134800,571020810,3175,3155,3175,3155,419
|
|
20240718,134700,569698825,3160,3160,3160,3160,170
|
|
20240718,134600,569161625,3160,3160,3160,3160,0
|
|
20240718,134500,569161625,3160,3160,3160,3160,0
|
|
20240718,134400,569161625,3160,3160,3160,3160,101
|
|
20240718,134300,568842465,3155,3155,3155,3155,0
|
|
20240718,134200,568842465,3155,3155,3155,3155,0
|
|
20240718,134100,568842465,3155,3155,3155,3155,0
|
|
20240718,134000,568842465,3155,3155,3155,3155,1
|
|
20240718,133900,568839310,3150,3150,3150,3150,10
|
|
20240718,133800,568807810,3150,3150,3150,3150,0
|
|
20240718,133700,568807810,3150,3150,3150,3150,0
|
|
20240718,133600,568807810,3150,3150,3150,3150,4
|
|
20240718,133500,568795210,3150,3150,3150,3150,35
|
|
20240718,133400,568684960,3150,3150,3150,3150,60
|
|
20240718,133300,568495960,3150,3150,3150,3150,4
|
|
20240718,133200,568483360,3150,3150,3150,3150,1982
|
|
20240718,133100,562240060,3150,3150,3150,3150,0
|
|
20240718,133000,562240060,3150,3150,3150,3150,2500
|
|
20240718,132900,554365060,3150,3150,3150,3150,0
|
|
20240718,132800,554365060,3150,3155,3155,3150,2701
|
|
20240718,132700,545843605,3160,3160,3160,3160,1
|
|
20240718,132600,545840445,3160,3160,3160,3160,55
|
|
20240718,132500,545666645,3160,3160,3160,3160,43
|
|
20240718,132400,545530765,3160,3160,3160,3160,845
|
|
20240718,132300,542860565,3155,3160,3160,3155,201
|
|
20240718,132200,542225540,3160,3160,3160,3160,3699
|
|
20240718,132100,530536700,3160,3165,3165,3160,301
|
|
20240718,132000,529585535,3165,3165,3165,3165,0
|
|
20240718,131900,529585535,3165,3165,3165,3160,5384
|
|
20240718,131800,512565360,3170,3170,3170,3170,0
|
|
20240718,131700,512565360,3170,3170,3170,3170,923
|
|
20240718,131600,509639450,3170,3170,3170,3170,0
|
|
20240718,131500,509639450,3170,3170,3170,3170,8
|
|
20240718,131400,509614090,3170,3170,3170,3170,5
|
|
20240718,131300,509598240,3170,3170,3170,3170,22
|
|
20240718,131200,509528500,3180,3175,3180,3175,2
|
|
20240718,131100,509522145,3190,3190,3190,3190,0
|
|
20240718,131000,509522145,3190,3190,3190,3190,0
|
|
20240718,130900,509522145,3190,3190,3190,3190,1
|
|
20240718,130800,509518955,3170,3175,3195,3170,1025
|
|
20240718,130700,506269155,3175,3185,3185,3175,7202
|
|
20240718,130600,483370680,3190,3190,3190,3190,0
|
|
20240718,130500,483370680,3190,3190,3190,3190,0
|
|
20240718,130400,483370680,3190,3190,3190,3190,0
|
|
20240718,130300,483370680,3190,3190,3190,3190,1
|
|
20240718,130200,483367490,3190,3190,3190,3190,0
|
|
20240718,130100,483367490,3190,3190,3190,3190,15
|
|
20240718,130000,483319640,3190,3185,3190,3185,30
|
|
20240718,125900,483224075,3190,3190,3190,3190,485
|
|
20240718,125800,481676925,3195,3190,3195,3190,3
|
|
20240718,125700,481667345,3195,3195,3195,3195,0
|
|
20240718,125600,481667345,3195,3195,3195,3195,0
|
|
20240718,125500,481667345,3195,3195,3195,3195,0
|
|
20240718,125400,481667345,3195,3195,3195,3195,1
|
|
20240718,125300,481664150,3185,3185,3185,3185,1580
|
|
20240718,125200,476631850,3185,3185,3185,3185,0
|
|
20240718,125100,476631850,3185,3195,3195,3185,925
|
|
20240718,125000,473676505,3195,3185,3195,3185,1003
|
|
20240718,124900,470481930,3185,3185,3185,3185,5
|
|
20240718,124800,470466005,3195,3195,3195,3195,0
|
|
20240718,124700,470466005,3195,3195,3195,3195,1
|
|
20240718,124600,470462810,3195,3195,3195,3195,700
|
|
20240718,124500,468226310,3195,3185,3195,3180,2630
|
|
20240718,124400,459850760,3190,3190,3190,3190,92
|
|
20240718,124300,459557280,3190,3190,3190,3190,3
|
|
20240718,124200,459547710,3185,3185,3185,3185,30
|
|
20240718,124100,459452160,3185,3195,3195,3185,776
|
|
20240718,124000,456977085,3195,3195,3195,3195,0
|
|
20240718,123900,456977085,3195,3195,3195,3195,109
|
|
20240718,123800,456628830,3200,3200,3200,3200,2
|
|
20240718,123700,456622430,3225,3225,3225,3225,0
|
|
20240718,123600,456622430,3225,3225,3225,3225,0
|
|
20240718,123500,456622430,3225,3200,3225,3200,1000
|
|
20240718,123400,453410210,3195,3195,3195,3195,0
|
|
20240718,123300,453410210,3195,3195,3195,3195,1
|
|
20240718,123200,453407015,3190,3190,3190,3190,0
|
|
20240718,123100,453407015,3190,3190,3190,3190,0
|
|
20240718,123000,453407015,3190,3190,3190,3190,0
|
|
20240718,122900,453407015,3190,3190,3190,3190,0
|
|
20240718,122800,453407015,3190,3190,3190,3190,0
|
|
20240718,122700,453407015,3190,3190,3190,3190,0
|
|
20240718,122600,453407015,3190,3190,3190,3190,0
|
|
20240718,122500,453407015,3190,3190,3190,3190,0
|
|
20240718,122400,453407015,3190,3190,3190,3190,0
|
|
20240718,122300,453407015,3190,3190,3190,3190,1
|
|
20240718,122200,453403825,3185,3185,3185,3185,0
|
|
20240718,122100,453403825,3185,3185,3185,3185,0
|
|
20240718,122000,453403825,3185,3185,3185,3185,37
|
|
20240718,121900,453285980,3195,3195,3195,3195,0
|
|
20240718,121800,453285980,3195,3195,3195,3195,200
|
|
20240718,121700,452646980,3195,3195,3195,3195,0
|
|
20240718,121600,452646980,3195,3195,3195,3195,20
|
|
20240718,121500,452583080,3195,3195,3195,3195,200
|
|
20240718,121400,451944080,3200,3190,3200,3190,251
|
|
20240718,121300,451143380,3195,3195,3195,3195,0
|
|
20240718,121200,451143380,3195,3195,3195,3195,158
|
|
20240718,121100,450638570,3190,3190,3190,3190,50
|
|
20240718,121000,450479070,3195,3195,3195,3195,0
|
|
20240718,120900,450479070,3195,3195,3195,3195,100
|
|
20240718,120800,450159570,3195,3195,3195,3195,0
|
|
20240718,120700,450159570,3195,3195,3195,3195,51
|
|
20240718,120600,449996625,3195,3185,3195,3185,3
|
|
20240718,120500,449987055,3180,3180,3180,3180,0
|
|
20240718,120400,449987055,3180,3180,3180,3180,110
|
|
20240718,120300,449637255,3180,3180,3180,3180,155
|
|
20240718,120200,449144355,3180,3180,3180,3180,0
|
|
20240718,120100,449144355,3180,3180,3180,3180,0
|
|
20240718,120000,449144355,3180,3180,3180,3180,0
|
|
20240718,115900,449144355,3180,3180,3180,3180,1002
|
|
20240718,115800,445957995,3180,3180,3180,3180,344
|
|
20240718,115700,444864075,3180,3180,3180,3180,9
|
|
20240718,115600,444835455,3180,3180,3180,3180,0
|
|
20240718,115500,444835455,3180,3180,3180,3180,0
|
|
20240718,115400,444835455,3180,3180,3180,3180,174
|
|
20240718,115300,444282135,3185,3185,3185,3185,1315
|
|
20240718,115200,440093860,3185,3185,3185,3185,1
|
|
20240718,115100,440090675,3195,3195,3195,3195,0
|
|
20240718,115000,440090675,3195,3195,3195,3195,0
|
|
20240718,114900,440090675,3195,3195,3195,3195,4
|
|
20240718,114800,440077895,3190,3190,3190,3190,75
|
|
20240718,114700,439838645,3180,3185,3185,3180,400
|
|
20240718,114600,438566640,3195,3195,3195,3195,0
|
|
20240718,114500,438566640,3195,3195,3195,3195,0
|
|
20240718,114400,438566640,3195,3195,3195,3195,1
|
|
20240718,114300,438563445,3180,3180,3180,3180,300
|
|
20240718,114200,437609445,3200,3200,3200,3200,0
|
|
20240718,114100,437609445,3200,3180,3200,3180,126
|
|
20240718,114000,437206765,3210,3200,3210,3195,3100
|
|
20240718,113900,427265425,3200,3200,3200,3200,5
|
|
20240718,113800,427249425,3200,3200,3200,3200,0
|
|
20240718,113700,427249425,3200,3200,3200,3200,0
|
|
20240718,113600,427249425,3200,3180,3200,3180,49
|
|
20240718,113500,427093585,3175,3175,3175,3175,1
|
|
20240718,113400,427090410,3180,3185,3185,3180,303
|
|
20240718,113300,426126855,3180,3180,3180,3180,332
|
|
20240718,113200,425071095,3200,3200,3200,3200,210
|
|
20240718,113100,424399095,3180,3180,3180,3180,1
|
|
20240718,113000,424395915,3195,3190,3195,3190,10
|
|
20240718,112900,424364000,3200,3200,3200,3200,0
|
|
20240718,112800,424364000,3200,3200,3200,3200,0
|
|
20240718,112700,424364000,3200,3200,3200,3195,75
|
|
20240718,112600,424124005,3180,3180,3200,3180,202
|
|
20240718,112500,423481605,3195,3195,3195,3195,0
|
|
20240718,112400,423481605,3195,3195,3195,3195,1
|
|
20240718,112300,423478410,3200,3200,3200,3200,0
|
|
20240718,112200,423478410,3200,3200,3200,3200,0
|
|
20240718,112100,423478410,3200,3200,3200,3200,0
|
|
20240718,112000,423478410,3200,3200,3200,3200,0
|
|
20240718,111900,423478410,3200,3200,3200,3200,59
|
|
20240718,111800,423289610,3200,3195,3200,3195,5000
|
|
20240718,111700,407289915,3195,3190,3195,3190,30
|
|
20240718,111600,407194130,3185,3190,3190,3185,2
|
|
20240718,111500,407187755,3195,3195,3195,3195,1
|
|
20240718,111400,407184560,3195,3190,3195,3190,2
|
|
20240718,111300,407178175,3180,3180,3180,3180,15
|
|
20240718,111200,407130475,3195,3190,3195,3190,50
|
|
20240718,111100,406970875,3200,3200,3200,3200,0
|
|
20240718,111000,406970875,3200,3195,3200,3190,5
|
|
20240718,110900,406954895,3170,3180,3180,3170,3632
|
|
20240718,110800,395431760,3180,3180,3180,3180,0
|
|
20240718,110700,395431760,3180,3180,3180,3180,1
|
|
20240718,110600,395428580,3180,3180,3180,3180,297
|
|
20240718,110500,394484120,3185,3185,3185,3185,100
|
|
20240718,110400,394165620,3190,3190,3190,3190,7
|
|
20240718,110300,394143290,3190,3190,3190,3190,2
|
|
20240718,110200,394136910,3190,3190,3190,3190,0
|
|
20240718,110100,394136910,3190,3190,3190,3190,0
|
|
20240718,110000,394136910,3190,3195,3195,3190,270
|
|
20240718,105900,393275510,3190,3190,3190,3190,390
|
|
20240718,105800,392031410,3205,3205,3205,3205,0
|
|
20240718,105700,392031410,3205,3200,3205,3200,218
|
|
20240718,105600,391333220,3205,3200,3205,3200,90
|
|
20240718,105500,391044970,3205,3205,3205,3205,3
|
|
20240718,105400,391035355,3205,3200,3205,3200,10
|
|
20240718,105300,391003310,3205,3200,3205,3200,350
|
|
20240718,105200,389881920,3190,3190,3200,3190,501
|
|
20240718,105100,388283720,3195,3195,3195,3195,500
|
|
20240718,105000,386686220,3195,3195,3195,3195,22
|
|
20240718,104900,386615930,3175,3200,3200,3175,101
|
|
20240718,104800,386294640,3200,3200,3200,3200,28
|
|
20240718,104700,386205040,3210,3210,3210,3210,102
|
|
20240718,104600,385877620,3210,3210,3210,3210,275
|
|
20240718,104500,384994870,3210,3240,3240,3210,6013
|
|
20240718,104400,365652200,3240,3225,3240,3220,2903
|
|
20240718,104300,356264175,3215,3210,3215,3210,2071
|
|
20240718,104200,349613265,3210,3200,3210,3200,4787
|
|
20240718,104100,334288095,3190,3195,3195,3190,515
|
|
20240718,104000,332644595,3195,3195,3195,3195,2
|
|
20240718,103900,332638205,3190,3200,3200,3190,154
|
|
20240718,103800,332146665,3190,3195,3195,3190,51
|
|
20240718,103700,331983725,3195,3195,3195,3195,600
|
|
20240718,103600,330066725,3185,3185,3185,3185,0
|
|
20240718,103500,330066725,3185,3185,3185,3185,0
|
|
20240718,103400,330066725,3185,3185,3185,3185,7253
|
|
20240718,103300,306965920,3185,3185,3190,3185,3430
|
|
20240718,103200,296038870,3185,3165,3185,3165,381
|
|
20240718,103100,294831385,3180,3175,3180,3175,9938
|
|
20240718,103000,263245325,3165,3165,3165,3165,1
|
|
20240718,102900,263242160,3165,3165,3165,3165,5
|
|
20240718,102800,263226335,3170,3170,3170,3170,50
|
|
20240718,102700,263067835,3170,3170,3170,3170,1
|
|
20240718,102600,263064665,3175,3165,3175,3155,125
|
|
20240718,102500,262669735,3170,3170,3175,3160,1404
|
|
20240718,102400,258233025,3175,3175,3175,3175,0
|
|
20240718,102300,258233025,3175,3175,3175,3175,0
|
|
20240718,102200,258233025,3175,3175,3175,3175,24
|
|
20240718,102100,258156825,3180,3175,3180,3175,3
|
|
20240718,102000,258147295,3180,3180,3180,3175,209
|
|
20240718,101900,257482680,3180,3180,3180,3180,1
|
|
20240718,101800,257479500,3180,3175,3180,3175,276
|
|
20240718,101700,256603100,3155,3155,3155,3155,99
|
|
20240718,101600,256290755,3160,3160,3160,3160,272
|
|
20240718,101500,255431235,3175,3175,3175,3175,0
|
|
20240718,101400,255431235,3175,3175,3175,3175,0
|
|
20240718,101300,255431235,3175,3175,3175,3175,0
|
|
20240718,101200,255431235,3175,3175,3175,3175,0
|
|
20240718,101100,255431235,3175,3175,3175,3175,20
|
|
20240718,101000,255367735,3175,3170,3175,3170,48
|
|
20240718,100900,255215535,3165,3165,3165,3165,20
|
|
20240718,100800,255152235,3170,3170,3170,3170,5
|
|
20240718,100700,255136385,3170,3170,3170,3170,0
|
|
20240718,100600,255136385,3170,3170,3170,3170,1000
|
|
20240718,100500,251966385,3170,3175,3175,3135,2432
|
|
20240718,100400,244330215,3145,3160,3160,3145,1673
|
|
20240718,100300,239066985,3160,3175,3175,3160,1537
|
|
20240718,100200,234209910,3175,3160,3175,3160,1111
|
|
20240718,100100,230682500,3175,3170,3175,3165,220
|
|
20240718,100000,229986055,3175,3175,3175,3175,0
|
|
20240718,095900,229986055,3175,3175,3175,3160,114
|
|
20240718,095800,229624450,3175,3160,3175,3160,692
|
|
20240718,095700,227437700,3170,3175,3175,3170,63
|
|
20240718,095600,227237925,3175,3170,3175,3170,12
|
|
20240718,095500,227199860,3170,3155,3170,3155,1013
|
|
20240718,095400,223995280,3155,3155,3155,3135,4079
|
|
20240718,095300,211183345,3155,3155,3155,3155,75
|
|
20240718,095200,210946720,3170,3165,3170,3165,2
|
|
20240718,095100,210940385,3165,3170,3170,3160,206
|
|
20240718,095000,210289370,3170,3170,3170,3170,42
|
|
20240718,094900,210156230,3170,3170,3170,3170,0
|
|
20240718,094800,210156230,3170,3185,3185,3170,37
|
|
20240718,094700,210038760,3185,3185,3185,3185,0
|
|
20240718,094600,210038760,3185,3185,3190,3185,93
|
|
20240718,094500,209742545,3185,3190,3190,3185,662
|
|
20240718,094400,207631475,3195,3195,3195,3195,12
|
|
20240718,094300,207593135,3170,3175,3175,3170,548
|
|
20240718,094200,205855465,3180,3190,3195,3180,415
|
|
20240718,094100,204531700,3190,3190,3190,3185,966
|
|
20240718,094000,201450550,3195,3200,3200,3195,734
|
|
20240718,093900,199101765,3185,3185,3185,3185,0
|
|
20240718,093800,199101765,3185,3200,3200,3185,1711
|
|
20240718,093700,193626940,3195,3180,3195,3180,1481
|
|
20240718,093600,188906115,3180,3180,3180,3180,0
|
|
20240718,093500,188906115,3180,3180,3180,3180,42
|
|
20240718,093400,188772555,3175,3175,3175,3170,1622
|
|
20240718,093300,183623170,3175,3175,3175,3175,0
|
|
20240718,093200,183623170,3175,3175,3175,3175,1285
|
|
20240718,093100,179543295,3175,3175,3175,3175,1
|
|
20240718,093000,179540120,3155,3175,3175,3155,75
|
|
20240718,092900,179302295,3150,3170,3170,3150,294
|
|
20240718,092800,178376025,3175,3175,3175,3175,0
|
|
20240718,092700,178376025,3175,3170,3175,3170,409
|
|
20240718,092600,177077995,3150,3165,3170,3150,2805
|
|
20240718,092500,168240180,3170,3170,3170,3170,0
|
|
20240718,092400,168240180,3170,3170,3170,3170,199
|
|
20240718,092300,167609350,3170,3165,3170,3165,236
|
|
20240718,092200,166861755,3165,3170,3170,3155,21
|
|
20240718,092100,166795445,3150,3150,3150,3150,0
|
|
20240718,092000,166795445,3150,3150,3150,3150,6
|
|
20240718,091900,166776545,3150,3150,3150,3150,0
|
|
20240718,091800,166776545,3150,3145,3175,3145,336
|
|
20240718,091700,165717110,3145,3150,3165,3145,411
|
|
20240718,091600,164422875,3150,3165,3165,3150,384
|
|
20240718,091500,163211860,3180,3180,3185,3180,382
|
|
20240718,091400,161997065,3180,3180,3180,3180,165
|
|
20240718,091300,161472365,3180,3150,3180,3150,3148
|
|
20240718,091200,151473960,3135,3160,3160,3130,12642
|
|
20240718,091100,111640865,3160,3160,3175,3160,4167
|
|
20240718,091000,98472665,3190,3145,3190,3140,1565
|
|
20240718,090900,93492530,3170,3170,3170,3165,822
|
|
20240718,090800,90887215,3160,3150,3160,3110,5507
|
|
20240718,090700,73517555,3155,3115,3155,3115,843
|
|
20240718,090600,70878710,3110,3120,3130,3100,1886
|
|
20240718,090500,65006560,3130,3130,3130,3120,444
|
|
20240718,090400,63620760,3120,3125,3130,3120,1570
|
|
20240718,090300,58720310,3120,3150,3165,3120,10574
|
|
20240718,090200,25513910,3150,3170,3170,3150,260
|
|
20240718,090100,24693660,3170,3150,3170,3145,6015
|
|
20240718,090000,5732745,3155,3155,3165,3155,1817
|