625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,192200,173800045,4195,4195,4195,4195,1390
|
|
20240718,192100,173800045,4195,4195,4195,4195,0
|
|
20240718,192000,173800045,4195,4195,4195,4195,0
|
|
20240718,191900,173800045,4195,4195,4195,4195,0
|
|
20240718,191800,173800045,4195,4195,4195,4195,0
|
|
20240718,191700,173800045,4195,4195,4195,4195,0
|
|
20240718,191600,173800045,4195,4195,4195,4195,0
|
|
20240718,191500,173800045,4195,4195,4195,4195,0
|
|
20240718,191400,173800045,4195,4195,4195,4195,0
|
|
20240718,191300,173800045,4195,4195,4195,4195,0
|
|
20240718,191200,173800045,4195,4195,4195,4195,0
|
|
20240718,191100,173800045,4195,4195,4195,4195,0
|
|
20240718,191000,173800045,4195,4195,4195,4195,0
|
|
20240718,190900,173800045,4195,4195,4195,4195,0
|
|
20240718,190800,173800045,4195,4195,4195,4195,0
|
|
20240718,190700,173800045,4195,4195,4195,4195,0
|
|
20240718,190600,173800045,4195,4195,4195,4195,0
|
|
20240718,190500,173800045,4195,4195,4195,4195,0
|
|
20240718,190400,173800045,4195,4195,4195,4195,0
|
|
20240718,190300,173800045,4195,4195,4195,4195,0
|
|
20240718,190200,173800045,4195,4195,4195,4195,0
|
|
20240718,190100,173800045,4195,4195,4195,4195,0
|
|
20240718,190000,173800045,4195,4195,4195,4195,0
|
|
20240718,185900,173800045,4195,4195,4195,4195,0
|
|
20240718,185800,173800045,4195,4195,4195,4195,0
|
|
20240718,185700,173800045,4195,4195,4195,4195,0
|
|
20240718,185600,173800045,4195,4195,4195,4195,0
|
|
20240718,185500,173800045,4195,4195,4195,4195,0
|
|
20240718,185400,173800045,4195,4195,4195,4195,0
|
|
20240718,185300,173800045,4195,4195,4195,4195,0
|
|
20240718,185200,173800045,4195,4195,4195,4195,1390
|
|
20240718,185100,173800045,4195,4195,4195,4195,0
|
|
20240718,185000,173800045,4195,4195,4195,4195,0
|
|
20240718,184900,173800045,4195,4195,4195,4195,0
|
|
20240718,184800,173800045,4195,4195,4195,4195,0
|
|
20240718,184700,173800045,4195,4195,4195,4195,0
|
|
20240718,184600,173800045,4195,4195,4195,4195,0
|
|
20240718,184500,173800045,4195,4195,4195,4195,0
|
|
20240718,184400,173800045,4195,4195,4195,4195,0
|
|
20240718,184300,173800045,4195,4195,4195,4195,0
|
|
20240718,184200,173800045,4195,4195,4195,4195,0
|
|
20240718,184100,173800045,4195,4195,4195,4195,0
|
|
20240718,184000,173800045,4195,4195,4195,4195,0
|
|
20240718,183900,173800045,4195,4195,4195,4195,0
|
|
20240718,183800,173800045,4195,4195,4195,4195,0
|
|
20240718,183700,173800045,4195,4195,4195,4195,0
|
|
20240718,183600,173800045,4195,4195,4195,4195,0
|
|
20240718,183500,173800045,4195,4195,4195,4195,0
|
|
20240718,183400,173800045,4195,4195,4195,4195,0
|
|
20240718,183300,173800045,4195,4195,4195,4195,0
|
|
20240718,183200,173800045,4195,4195,4195,4195,0
|
|
20240718,183100,173800045,4195,4195,4195,4195,0
|
|
20240718,183000,173800045,4195,4195,4195,4195,0
|
|
20240718,182900,173800045,4195,4195,4195,4195,0
|
|
20240718,182800,173800045,4195,4195,4195,4195,0
|
|
20240718,182700,173800045,4195,4195,4195,4195,0
|
|
20240718,182600,173800045,4195,4195,4195,4195,0
|
|
20240718,182500,173800045,4195,4195,4195,4195,0
|
|
20240718,182400,173800045,4195,4195,4195,4195,0
|
|
20240718,182300,173800045,4195,4195,4195,4195,0
|
|
20240718,182200,173800045,4195,4195,4195,4195,1390
|
|
20240718,182100,173800045,4195,4195,4195,4195,0
|
|
20240718,182000,173800045,4195,4195,4195,4195,0
|
|
20240718,181900,173800045,4195,4195,4195,4195,0
|
|
20240718,181800,173800045,4195,4195,4195,4195,0
|
|
20240718,181700,173800045,4195,4195,4195,4195,0
|
|
20240718,181600,173800045,4195,4195,4195,4195,0
|
|
20240718,181500,173800045,4195,4195,4195,4195,0
|
|
20240718,181400,173800045,4195,4195,4195,4195,0
|
|
20240718,181300,173800045,4195,4195,4195,4195,0
|
|
20240718,181200,173800045,4195,4195,4195,4195,0
|
|
20240718,181100,173800045,4195,4195,4195,4195,0
|
|
20240718,181000,173800045,4195,4195,4195,4195,0
|
|
20240718,180900,173800045,4195,4195,4195,4195,0
|
|
20240718,180800,173800045,4195,4195,4195,4195,0
|
|
20240718,180700,173800045,4195,4195,4195,4195,0
|
|
20240718,180600,173800045,4195,4195,4195,4195,0
|
|
20240718,180500,173800045,4195,4195,4195,4195,0
|
|
20240718,180400,173800045,4195,4195,4195,4195,0
|
|
20240718,180300,173800045,4195,4195,4195,4195,0
|
|
20240718,180200,173800045,4195,4195,4195,4195,0
|
|
20240718,180100,173800045,4195,4195,4195,4195,0
|
|
20240718,180000,173800045,4195,4195,4195,4195,0
|
|
20240718,175900,173800045,4195,4195,4195,4195,0
|
|
20240718,175800,173800045,4195,4195,4195,4195,0
|
|
20240718,175700,173800045,4195,4195,4195,4195,0
|
|
20240718,175600,173800045,4195,4195,4195,4195,0
|
|
20240718,175500,173800045,4195,4195,4195,4195,0
|
|
20240718,175400,173800045,4195,4195,4195,4195,0
|
|
20240718,175300,173800045,4195,4195,4195,4195,0
|
|
20240718,175200,173800045,4195,4195,4195,4195,1390
|
|
20240718,175100,173800045,4195,4195,4195,4195,0
|
|
20240718,175000,173800045,4195,4195,4195,4195,0
|
|
20240718,174900,173800045,4195,4195,4195,4195,0
|
|
20240718,174800,173800045,4195,4195,4195,4195,0
|
|
20240718,174700,173800045,4195,4195,4195,4195,0
|
|
20240718,174600,173800045,4195,4195,4195,4195,0
|
|
20240718,174500,173800045,4195,4195,4195,4195,0
|
|
20240718,174400,173800045,4195,4195,4195,4195,0
|
|
20240718,174300,173800045,4195,4195,4195,4195,0
|
|
20240718,174200,173800045,4195,4195,4195,4195,0
|
|
20240718,174100,173800045,4195,4195,4195,4195,0
|
|
20240718,174000,173800045,4195,4195,4195,4195,0
|
|
20240718,173900,173800045,4195,4195,4195,4195,0
|
|
20240718,173800,173800045,4195,4195,4195,4195,0
|
|
20240718,173700,173800045,4195,4195,4195,4195,0
|
|
20240718,173600,173800045,4195,4195,4195,4195,0
|
|
20240718,173500,173800045,4195,4195,4195,4195,0
|
|
20240718,173400,173800045,4195,4195,4195,4195,0
|
|
20240718,173300,173800045,4195,4195,4195,4195,0
|
|
20240718,173200,173800045,4195,4195,4195,4195,0
|
|
20240718,173100,173800045,4195,4195,4195,4195,0
|
|
20240718,173000,173800045,4195,4195,4195,4195,0
|
|
20240718,172900,173800045,4195,4195,4195,4195,0
|
|
20240718,172800,173800045,4195,4195,4195,4195,0
|
|
20240718,172700,173800045,4195,4195,4195,4195,0
|
|
20240718,172600,173800045,4195,4195,4195,4195,0
|
|
20240718,172500,173800045,4195,4195,4195,4195,0
|
|
20240718,172400,173800045,4195,4195,4195,4195,0
|
|
20240718,172300,173800045,4195,4195,4195,4195,0
|
|
20240718,172200,173800045,4195,4195,4195,4195,1390
|
|
20240718,172100,173800045,4195,4195,4195,4195,0
|
|
20240718,172000,173800045,4195,4195,4195,4195,0
|
|
20240718,171900,173800045,4195,4195,4195,4195,0
|
|
20240718,171800,173800045,4195,4195,4195,4195,0
|
|
20240718,171700,173800045,4195,4195,4195,4195,0
|
|
20240718,171600,173800045,4195,4195,4195,4195,0
|
|
20240718,171500,173800045,4195,4195,4195,4195,0
|
|
20240718,171400,173800045,4195,4195,4195,4195,0
|
|
20240718,171300,173800045,4195,4195,4195,4195,0
|
|
20240718,171200,173800045,4195,4195,4195,4195,0
|
|
20240718,171100,173800045,4195,4195,4195,4195,0
|
|
20240718,171000,173800045,4195,4195,4195,4195,0
|
|
20240718,170900,173800045,4195,4195,4195,4195,0
|
|
20240718,170800,173800045,4195,4195,4195,4195,0
|
|
20240718,170700,173800045,4195,4195,4195,4195,0
|
|
20240718,170600,173800045,4195,4195,4195,4195,0
|
|
20240718,170500,173800045,4195,4195,4195,4195,0
|
|
20240718,170400,173800045,4195,4195,4195,4195,0
|
|
20240718,170300,173800045,4195,4195,4195,4195,0
|
|
20240718,170200,173800045,4195,4195,4195,4195,0
|
|
20240718,170100,173800045,4195,4195,4195,4195,0
|
|
20240718,170000,173800045,4195,4195,4195,4195,0
|
|
20240718,165900,173800045,4195,4195,4195,4195,0
|
|
20240718,165800,173800045,4195,4195,4195,4195,0
|
|
20240718,165700,173800045,4195,4195,4195,4195,0
|
|
20240718,165600,173800045,4195,4195,4195,4195,0
|
|
20240718,165500,173800045,4195,4195,4195,4195,0
|
|
20240718,165400,173800045,4195,4195,4195,4195,0
|
|
20240718,165300,173800045,4195,4195,4195,4195,0
|
|
20240718,165200,173800045,4195,4195,4195,4195,1390
|
|
20240718,165100,173800045,4195,4195,4195,4195,0
|
|
20240718,165000,173800045,4195,4195,4195,4195,0
|
|
20240718,164900,173800045,4195,4195,4195,4195,0
|
|
20240718,164800,173800045,4195,4195,4195,4195,0
|
|
20240718,164700,173800045,4195,4195,4195,4195,0
|
|
20240718,164600,173800045,4195,4195,4195,4195,0
|
|
20240718,164500,173800045,4195,4195,4195,4195,0
|
|
20240718,164400,173800045,4195,4195,4195,4195,0
|
|
20240718,164300,173800045,4195,4195,4195,4195,0
|
|
20240718,164200,173800045,4195,4195,4195,4195,0
|
|
20240718,164100,173800045,4195,4195,4195,4195,0
|
|
20240718,164000,173800045,4195,4195,4195,4195,0
|
|
20240718,163900,173800045,4195,4195,4195,4195,0
|
|
20240718,163800,173800045,4195,4195,4195,4195,0
|
|
20240718,163700,173800045,4195,4195,4195,4195,0
|
|
20240718,163600,173800045,4195,4195,4195,4195,0
|
|
20240718,163500,173800045,4195,4195,4195,4195,0
|
|
20240718,163400,173800045,4195,4195,4195,4195,0
|
|
20240718,163300,173800045,4195,4195,4195,4195,0
|
|
20240718,163200,173800045,4195,4195,4195,4195,0
|
|
20240718,163100,173800045,4195,4195,4195,4195,0
|
|
20240718,163000,173800045,4195,4195,4195,4195,0
|
|
20240718,162900,173800045,4195,4195,4195,4195,0
|
|
20240718,162800,173800045,4195,4195,4195,4195,0
|
|
20240718,162700,173800045,4195,4195,4195,4195,0
|
|
20240718,162600,173800045,4195,4195,4195,4195,0
|
|
20240718,162500,173800045,4195,4195,4195,4195,0
|
|
20240718,162400,173800045,4195,4195,4195,4195,0
|
|
20240718,162300,173800045,4195,4195,4195,4195,0
|
|
20240718,162200,173800045,4195,4195,4195,4195,1390
|
|
20240718,162100,173800045,4195,4195,4195,4195,0
|
|
20240718,162000,173800045,4195,4195,4195,4195,0
|
|
20240718,161900,173800045,4195,4195,4195,4195,0
|
|
20240718,161800,173800045,4195,4195,4195,4195,0
|
|
20240718,161700,173800045,4195,4195,4195,4195,0
|
|
20240718,161600,173800045,4195,4195,4195,4195,0
|
|
20240718,161500,173800045,4195,4195,4195,4195,0
|
|
20240718,161400,173800045,4195,4195,4195,4195,0
|
|
20240718,161300,173800045,4195,4195,4195,4195,0
|
|
20240718,161200,173800045,4195,4195,4195,4195,0
|
|
20240718,161100,173800045,4195,4195,4195,4195,0
|
|
20240718,161000,173800045,4195,4195,4195,4195,0
|
|
20240718,160900,173800045,4195,4195,4195,4195,0
|
|
20240718,160800,173800045,4195,4195,4195,4195,0
|
|
20240718,160700,173800045,4195,4195,4195,4195,0
|
|
20240718,160600,173800045,4195,4195,4195,4195,0
|
|
20240718,160500,173800045,4195,4195,4195,4195,0
|
|
20240718,160400,173800045,4195,4195,4195,4195,0
|
|
20240718,160300,173800045,4195,4195,4195,4195,0
|
|
20240718,160200,173800045,4195,4195,4195,4195,0
|
|
20240718,160100,173800045,4195,4195,4195,4195,0
|
|
20240718,160000,173800045,4195,4195,4195,4195,0
|
|
20240718,155900,173800045,4195,4195,4195,4195,0
|
|
20240718,155800,173800045,4195,4195,4195,4195,0
|
|
20240718,155700,173800045,4195,4195,4195,4195,0
|
|
20240718,155600,173800045,4195,4195,4195,4195,0
|
|
20240718,155500,173800045,4195,4195,4195,4195,0
|
|
20240718,155400,173800045,4195,4195,4195,4195,0
|
|
20240718,155300,173800045,4195,4195,4195,4195,0
|
|
20240718,155200,173800045,4195,4195,4195,4195,1390
|
|
20240718,155100,173800045,4195,4195,4195,4195,0
|
|
20240718,155000,173800045,4195,4195,4195,4195,0
|
|
20240718,154900,173800045,4195,4195,4195,4195,0
|
|
20240718,154800,173800045,4195,4195,4195,4195,0
|
|
20240718,154700,173800045,4195,4195,4195,4195,0
|
|
20240718,154600,173800045,4195,4195,4195,4195,0
|
|
20240718,154500,173800045,4195,4195,4195,4195,0
|
|
20240718,154400,173800045,4195,4195,4195,4195,0
|
|
20240718,154300,173800045,4195,4195,4195,4195,0
|
|
20240718,154200,173800045,4195,4195,4195,4195,0
|
|
20240718,154100,173800045,4195,4195,4195,4195,0
|
|
20240718,154000,173800045,4195,4195,4195,4195,0
|
|
20240718,153900,173800045,4195,4195,4195,4195,0
|
|
20240718,153800,173800045,4195,4195,4195,4195,0
|
|
20240718,153700,173800045,4195,4195,4195,4195,0
|
|
20240718,153600,173800045,4195,4195,4195,4195,0
|
|
20240718,153500,173800045,4195,4195,4195,4195,0
|
|
20240718,153400,173800045,4195,4195,4195,4195,0
|
|
20240718,153300,173800045,4195,4195,4195,4195,0
|
|
20240718,153200,173800045,4195,4195,4195,4195,0
|
|
20240718,153100,173800045,4195,4195,4195,4195,0
|
|
20240718,153000,173800045,4195,4195,4195,4195,1390
|
|
20240718,152900,167968995,4185,4185,4185,4185,0
|
|
20240718,152800,167968995,4185,4185,4185,4185,0
|
|
20240718,152700,167968995,4185,4185,4185,4185,0
|
|
20240718,152600,167968995,4185,4185,4185,4185,0
|
|
20240718,152500,167968995,4185,4185,4185,4185,0
|
|
20240718,152400,167968995,4185,4185,4185,4185,0
|
|
20240718,152300,167968995,4185,4185,4185,4185,0
|
|
20240718,152200,167968995,4185,4185,4185,4185,0
|
|
20240718,152100,167968995,4185,4185,4185,4185,0
|
|
20240718,152000,167968995,4185,4185,4185,4185,0
|
|
20240718,151900,167968995,4185,4170,4185,4170,587
|
|
20240718,151800,165516985,4175,4180,4180,4170,15
|
|
20240718,151700,165454400,4170,4185,4185,4170,126
|
|
20240718,151600,164928380,4170,4175,4185,4170,48
|
|
20240718,151500,164727890,4185,4175,4185,4175,10
|
|
20240718,151400,164686130,4185,4175,4185,4175,9
|
|
20240718,151300,164648545,4185,4175,4185,4175,9
|
|
20240718,151200,164610960,4185,4180,4185,4175,11
|
|
20240718,151100,164565020,4180,4180,4180,4180,7
|
|
20240718,151000,164535760,4185,4185,4185,4185,0
|
|
20240718,150900,164535760,4185,4185,4185,4185,0
|
|
20240718,150800,164535760,4185,4185,4185,4185,0
|
|
20240718,150700,164535760,4185,4185,4185,4185,0
|
|
20240718,150600,164535760,4185,4185,4185,4185,250
|
|
20240718,150500,163489510,4175,4180,4180,4175,37
|
|
20240718,150400,163335000,4195,4195,4195,4195,0
|
|
20240718,150300,163335000,4195,4190,4195,4190,5
|
|
20240718,150200,163314030,4195,4195,4195,4195,0
|
|
20240718,150100,163314030,4195,4195,4195,4195,0
|
|
20240718,150000,163314030,4195,4195,4195,4195,0
|
|
20240718,145900,163314030,4195,4195,4195,4195,0
|
|
20240718,145800,163314030,4195,4195,4195,4175,121
|
|
20240718,145700,162808815,4175,4175,4175,4175,33
|
|
20240718,145600,162671040,4195,4195,4195,4190,12
|
|
20240718,145500,162620750,4175,4195,4195,4175,122
|
|
20240718,145400,162110140,4175,4175,4175,4175,50
|
|
20240718,145300,161901390,4195,4195,4195,4195,0
|
|
20240718,145200,161901390,4195,4190,4195,4190,338
|
|
20240718,145100,160485165,4195,4195,4195,4195,0
|
|
20240718,145000,160485165,4195,4170,4195,4170,59
|
|
20240718,144900,160239050,4195,4195,4195,4195,0
|
|
20240718,144800,160239050,4195,4195,4195,4195,0
|
|
20240718,144700,160239050,4195,4195,4195,4195,1
|
|
20240718,144600,160234855,4175,4175,4175,4175,1
|
|
20240718,144500,160230680,4180,4180,4180,4180,190
|
|
20240718,144400,159436480,4195,4195,4195,4195,1
|
|
20240718,144300,159432285,4170,4170,4170,4170,376
|
|
20240718,144200,157864365,4170,4175,4175,4170,160
|
|
20240718,144100,157197115,4195,4190,4195,4185,26
|
|
20240718,144000,157088190,4190,4190,4190,4190,0
|
|
20240718,143900,157088190,4190,4190,4190,4190,1
|
|
20240718,143800,157084000,4200,4200,4200,4200,0
|
|
20240718,143700,157084000,4200,4200,4200,4200,0
|
|
20240718,143600,157084000,4200,4200,4200,4200,0
|
|
20240718,143500,157084000,4200,4200,4200,4200,0
|
|
20240718,143400,157084000,4200,4200,4200,4200,0
|
|
20240718,143300,157084000,4200,4200,4200,4200,0
|
|
20240718,143200,157084000,4200,4200,4200,4200,0
|
|
20240718,143100,157084000,4200,4200,4200,4200,0
|
|
20240718,143000,157084000,4200,4200,4200,4200,0
|
|
20240718,142900,157084000,4200,4200,4200,4200,0
|
|
20240718,142800,157084000,4200,4200,4200,4200,0
|
|
20240718,142700,157084000,4200,4200,4200,4200,563
|
|
20240718,142600,154719400,4200,4200,4200,4200,366
|
|
20240718,142500,153182200,4200,4200,4200,4200,1
|
|
20240718,142400,153178000,4180,4180,4180,4180,0
|
|
20240718,142300,153178000,4180,4180,4180,4180,0
|
|
20240718,142200,153178000,4180,4200,4200,4180,117
|
|
20240718,142100,152688920,4180,4180,4180,4180,0
|
|
20240718,142000,152688920,4180,4180,4180,4180,131
|
|
20240718,141900,152141340,4200,4200,4200,4200,1000
|
|
20240718,141800,147941340,4190,4190,4190,4190,45
|
|
20240718,141700,147752790,4200,4190,4200,4190,1623
|
|
20240718,141600,140944080,4190,4190,4190,4190,1
|
|
20240718,141500,140939890,4190,4190,4190,4190,1
|
|
20240718,141400,140935700,4200,4200,4200,4200,0
|
|
20240718,141300,140935700,4200,4200,4200,4200,488
|
|
20240718,141200,138886100,4200,4200,4200,4200,851
|
|
20240718,141100,135311900,4200,4200,4200,4200,0
|
|
20240718,141000,135311900,4200,4200,4200,4200,145
|
|
20240718,140900,134702900,4200,4200,4200,4200,0
|
|
20240718,140800,134702900,4200,4200,4200,4200,0
|
|
20240718,140700,134702900,4200,4200,4200,4200,500
|
|
20240718,140600,132602900,4205,4205,4205,4205,0
|
|
20240718,140500,132602900,4205,4205,4205,4205,0
|
|
20240718,140400,132602900,4205,4205,4205,4205,0
|
|
20240718,140300,132602900,4205,4205,4205,4205,0
|
|
20240718,140200,132602900,4205,4205,4205,4205,1
|
|
20240718,140100,132598695,4200,4200,4200,4200,650
|
|
20240718,140000,129868695,4200,4200,4200,4200,0
|
|
20240718,135900,129868695,4200,4200,4200,4200,0
|
|
20240718,135800,129868695,4200,4190,4200,4190,70
|
|
20240718,135700,129575295,4200,4200,4200,4200,5
|
|
20240718,135600,129554295,4205,4205,4205,4205,0
|
|
20240718,135500,129554295,4205,4205,4205,4205,0
|
|
20240718,135400,129554295,4205,4205,4205,4205,0
|
|
20240718,135300,129554295,4205,4190,4205,4190,1967
|
|
20240718,135200,121303565,4190,4185,4190,4185,584
|
|
20240718,135100,118859520,4180,4180,4180,4180,200
|
|
20240718,135000,118023520,4180,4180,4180,4180,0
|
|
20240718,134900,118023520,4180,4180,4180,4180,0
|
|
20240718,134800,118023520,4180,4180,4180,4180,0
|
|
20240718,134700,118023520,4180,4180,4180,4180,0
|
|
20240718,134600,118023520,4180,4180,4180,4180,0
|
|
20240718,134500,118023520,4180,4175,4180,4175,8
|
|
20240718,134400,117990115,4180,4180,4180,4180,0
|
|
20240718,134300,117990115,4180,4180,4180,4180,0
|
|
20240718,134200,117990115,4180,4180,4180,4180,8
|
|
20240718,134100,117956675,4185,4185,4185,4185,0
|
|
20240718,134000,117956675,4185,4185,4185,4185,0
|
|
20240718,133900,117956675,4185,4185,4185,4185,0
|
|
20240718,133800,117956675,4185,4185,4185,4185,0
|
|
20240718,133700,117956675,4185,4185,4185,4185,0
|
|
20240718,133600,117956675,4185,4180,4185,4180,500
|
|
20240718,133500,115865655,4185,4185,4185,4185,0
|
|
20240718,133400,115865655,4185,4185,4185,4185,0
|
|
20240718,133300,115865655,4185,4185,4185,4185,0
|
|
20240718,133200,115865655,4185,4185,4185,4185,0
|
|
20240718,133100,115865655,4185,4185,4185,4185,0
|
|
20240718,133000,115865655,4185,4185,4185,4185,0
|
|
20240718,132900,115865655,4185,4185,4185,4185,0
|
|
20240718,132800,115865655,4185,4185,4185,4185,0
|
|
20240718,132700,115865655,4185,4185,4185,4185,0
|
|
20240718,132600,115865655,4185,4175,4185,4175,511
|
|
20240718,132500,113732170,4175,4170,4175,4170,500
|
|
20240718,132400,111646655,4165,4165,4165,4165,17
|
|
20240718,132300,111575850,4165,4165,4165,4165,0
|
|
20240718,132200,111575850,4165,4165,4165,4165,0
|
|
20240718,132100,111575850,4165,4165,4165,4165,0
|
|
20240718,132000,111575850,4165,4165,4165,4165,20
|
|
20240718,131900,111492550,4165,4165,4165,4165,0
|
|
20240718,131800,111492550,4165,4165,4165,4165,1
|
|
20240718,131700,111488385,4165,4165,4165,4165,32
|
|
20240718,131600,111355105,4175,4175,4175,4175,10
|
|
20240718,131500,111313355,4175,4175,4175,4175,0
|
|
20240718,131400,111313355,4175,4175,4175,4175,0
|
|
20240718,131300,111313355,4175,4175,4175,4175,0
|
|
20240718,131200,111313355,4175,4175,4175,4175,0
|
|
20240718,131100,111313355,4175,4165,4175,4165,61
|
|
20240718,131000,111059280,4175,4175,4175,4175,0
|
|
20240718,130900,111059280,4175,4175,4175,4175,0
|
|
20240718,130800,111059280,4175,4175,4175,4175,1
|
|
20240718,130700,111055105,4165,4165,4165,4165,0
|
|
20240718,130600,111055105,4165,4160,4165,4160,59
|
|
20240718,130500,110809410,4165,4165,4165,4165,0
|
|
20240718,130400,110809410,4165,4165,4165,4165,0
|
|
20240718,130300,110809410,4165,4165,4165,4165,0
|
|
20240718,130200,110809410,4165,4165,4165,4165,0
|
|
20240718,130100,110809410,4165,4165,4165,4165,1
|
|
20240718,130000,110805245,4160,4160,4160,4160,60
|
|
20240718,125900,110555645,4160,4160,4160,4160,0
|
|
20240718,125800,110555645,4160,4155,4160,4155,201
|
|
20240718,125700,109720485,4155,4155,4155,4155,99
|
|
20240718,125600,109309140,4155,4155,4155,4155,0
|
|
20240718,125500,109309140,4155,4165,4165,4155,377
|
|
20240718,125400,107742120,4160,4160,4160,4160,248
|
|
20240718,125300,106710440,4170,4160,4170,4160,83
|
|
20240718,125200,106365150,4160,4160,4160,4160,0
|
|
20240718,125100,106365150,4160,4160,4160,4160,0
|
|
20240718,125000,106365150,4160,4165,4165,4160,917
|
|
20240718,124900,102547770,4180,4180,4180,4180,0
|
|
20240718,124800,102547770,4180,4180,4180,4180,1
|
|
20240718,124700,102543590,4165,4165,4165,4165,18
|
|
20240718,124600,102468620,4185,4185,4185,4185,0
|
|
20240718,124500,102468620,4185,4185,4185,4185,0
|
|
20240718,124400,102468620,4185,4185,4185,4185,1
|
|
20240718,124300,102464435,4165,4165,4165,4165,0
|
|
20240718,124200,102464435,4165,4165,4165,4165,0
|
|
20240718,124100,102464435,4165,4165,4165,4165,51
|
|
20240718,124000,102252020,4185,4185,4185,4185,1
|
|
20240718,123900,102247835,4165,4165,4165,4165,1
|
|
20240718,123800,102243670,4185,4185,4185,4185,0
|
|
20240718,123700,102243670,4185,4185,4185,4185,0
|
|
20240718,123600,102243670,4185,4185,4185,4185,0
|
|
20240718,123500,102243670,4185,4185,4185,4185,1
|
|
20240718,123400,102239485,4190,4190,4190,4190,0
|
|
20240718,123300,102239485,4190,4190,4190,4190,0
|
|
20240718,123200,102239485,4190,4190,4190,4190,0
|
|
20240718,123100,102239485,4190,4190,4190,4190,0
|
|
20240718,123000,102239485,4190,4190,4190,4190,0
|
|
20240718,122900,102239485,4190,4165,4190,4165,52
|
|
20240718,122800,102022880,4190,4190,4190,4190,0
|
|
20240718,122700,102022880,4190,4190,4190,4190,0
|
|
20240718,122600,102022880,4190,4190,4190,4190,0
|
|
20240718,122500,102022880,4190,4190,4190,4190,0
|
|
20240718,122400,102022880,4190,4190,4190,4190,1
|
|
20240718,122300,102018690,4190,4190,4190,4190,5
|
|
20240718,122200,101997740,4190,4190,4190,4190,0
|
|
20240718,122100,101997740,4190,4190,4190,4190,1
|
|
20240718,122000,101993550,4180,4180,4180,4180,0
|
|
20240718,121900,101993550,4180,4180,4180,4180,61
|
|
20240718,121800,101738570,4190,4190,4190,4190,0
|
|
20240718,121700,101738570,4190,4190,4190,4190,0
|
|
20240718,121600,101738570,4190,4190,4190,4190,0
|
|
20240718,121500,101738570,4190,4190,4190,4190,0
|
|
20240718,121400,101738570,4190,4190,4190,4190,0
|
|
20240718,121300,101738570,4190,4190,4190,4190,1
|
|
20240718,121200,101734380,4175,4175,4175,4175,0
|
|
20240718,121100,101734380,4175,4175,4175,4175,0
|
|
20240718,121000,101734380,4175,4175,4175,4175,58
|
|
20240718,120900,101492230,4175,4170,4175,4170,21
|
|
20240718,120800,101404605,4170,4170,4170,4170,0
|
|
20240718,120700,101404605,4170,4170,4170,4170,9
|
|
20240718,120600,101367075,4190,4190,4190,4190,0
|
|
20240718,120500,101367075,4190,4190,4190,4190,0
|
|
20240718,120400,101367075,4190,4190,4190,4190,0
|
|
20240718,120300,101367075,4190,4190,4190,4190,0
|
|
20240718,120200,101367075,4190,4190,4190,4190,0
|
|
20240718,120100,101367075,4190,4190,4190,4190,0
|
|
20240718,120000,101367075,4190,4190,4190,4190,0
|
|
20240718,115900,101367075,4190,4190,4190,4190,0
|
|
20240718,115800,101367075,4190,4190,4190,4190,0
|
|
20240718,115700,101367075,4190,4190,4190,4190,0
|
|
20240718,115600,101367075,4190,4190,4190,4190,0
|
|
20240718,115500,101367075,4190,4170,4190,4170,2
|
|
20240718,115400,101358715,4195,4185,4195,4185,27
|
|
20240718,115300,101245650,4185,4185,4185,4185,15
|
|
20240718,115200,101182875,4185,4185,4185,4185,50
|
|
20240718,115100,100973625,4185,4165,4185,4165,49
|
|
20240718,115000,100769520,4180,4180,4180,4180,6
|
|
20240718,114900,100744440,4190,4190,4190,4190,0
|
|
20240718,114800,100744440,4190,4190,4190,4190,0
|
|
20240718,114700,100744440,4190,4190,4190,4190,0
|
|
20240718,114600,100744440,4190,4190,4190,4190,0
|
|
20240718,114500,100744440,4190,4190,4190,4190,10
|
|
20240718,114400,100702540,4190,4180,4190,4180,15
|
|
20240718,114300,100639830,4190,4190,4190,4190,0
|
|
20240718,114200,100639830,4190,4190,4190,4190,0
|
|
20240718,114100,100639830,4190,4190,4190,4190,0
|
|
20240718,114000,100639830,4190,4185,4190,4185,8
|
|
20240718,113900,100606345,4190,4190,4190,4190,1
|
|
20240718,113800,100602155,4180,4180,4180,4180,126
|
|
20240718,113700,100075475,4180,4180,4180,4180,0
|
|
20240718,113600,100075475,4180,4180,4180,4180,10
|
|
20240718,113500,100033675,4190,4190,4190,4190,1
|
|
20240718,113400,100029485,4190,4180,4190,4180,71
|
|
20240718,113300,99732695,4180,4180,4180,4180,7
|
|
20240718,113200,99703435,4165,4165,4165,4165,46
|
|
20240718,113100,99511845,4165,4165,4165,4165,0
|
|
20240718,113000,99511845,4165,4165,4165,4165,0
|
|
20240718,112900,99511845,4165,4165,4165,4165,79
|
|
20240718,112800,99182810,4180,4180,4180,4180,0
|
|
20240718,112700,99182810,4180,4180,4180,4180,0
|
|
20240718,112600,99182810,4180,4180,4180,4180,1
|
|
20240718,112500,99178630,4165,4165,4165,4165,18
|
|
20240718,112400,99103660,4165,4165,4165,4165,0
|
|
20240718,112300,99103660,4165,4165,4165,4165,0
|
|
20240718,112200,99103660,4165,4165,4165,4165,0
|
|
20240718,112100,99103660,4165,4165,4165,4165,54
|
|
20240718,112000,98878750,4200,4200,4200,4200,0
|
|
20240718,111900,98878750,4200,4200,4200,4200,0
|
|
20240718,111800,98878750,4200,4195,4200,4195,2
|
|
20240718,111700,98870355,4200,4200,4200,4200,1
|
|
20240718,111600,98866155,4170,4200,4200,4170,4201
|
|
20240718,111500,81342795,4200,4200,4200,4200,1
|
|
20240718,111400,81338595,4180,4180,4180,4180,0
|
|
20240718,111300,81338595,4180,4180,4180,4180,47
|
|
20240718,111200,81142135,4200,4200,4200,4200,0
|
|
20240718,111100,81142135,4200,4200,4200,4200,0
|
|
20240718,111000,81142135,4200,4200,4200,4200,0
|
|
20240718,110900,81142135,4200,4200,4200,4200,4
|
|
20240718,110800,81125335,4200,4200,4200,4200,0
|
|
20240718,110700,81125335,4200,4200,4200,4200,0
|
|
20240718,110600,81125335,4200,4200,4200,4200,0
|
|
20240718,110500,81125335,4200,4200,4200,4200,316
|
|
20240718,110400,79798135,4210,4200,4210,4200,52
|
|
20240718,110300,79579725,4210,4210,4210,4210,0
|
|
20240718,110200,79579725,4210,4210,4210,4210,0
|
|
20240718,110100,79579725,4210,4210,4210,4210,0
|
|
20240718,110000,79579725,4210,4210,4210,4210,0
|
|
20240718,105900,79579725,4210,4210,4210,4210,0
|
|
20240718,105800,79579725,4210,4210,4210,4210,0
|
|
20240718,105700,79579725,4210,4210,4210,4210,0
|
|
20240718,105600,79579725,4210,4195,4210,4190,1747
|
|
20240718,105500,72259685,4195,4195,4195,4195,1
|
|
20240718,105400,72255490,4215,4215,4215,4215,0
|
|
20240718,105300,72255490,4215,4215,4215,4215,1
|
|
20240718,105200,72251275,4210,4190,4210,4190,1264
|
|
20240718,105100,66946270,4190,4190,4190,4190,0
|
|
20240718,105000,66946270,4190,4190,4190,4190,100
|
|
20240718,104900,66527270,4190,4190,4190,4190,0
|
|
20240718,104800,66527270,4190,4190,4190,4190,0
|
|
20240718,104700,66527270,4190,4190,4190,4190,21
|
|
20240718,104600,66439280,4190,4190,4190,4190,0
|
|
20240718,104500,66439280,4190,4190,4190,4190,0
|
|
20240718,104400,66439280,4190,4190,4190,4190,0
|
|
20240718,104300,66439280,4190,4190,4190,4190,0
|
|
20240718,104200,66439280,4190,4190,4190,4190,0
|
|
20240718,104100,66439280,4190,4190,4190,4190,0
|
|
20240718,104000,66439280,4190,4190,4190,4190,0
|
|
20240718,103900,66439280,4190,4190,4190,4190,0
|
|
20240718,103800,66439280,4190,4175,4190,4175,119
|
|
20240718,103700,65942340,4170,4170,4170,4170,14
|
|
20240718,103600,65883960,4175,4175,4175,4175,585
|
|
20240718,103500,63441585,4180,4180,4180,4180,0
|
|
20240718,103400,63441585,4180,4180,4180,4180,1
|
|
20240718,103300,63437405,4175,4175,4175,4175,53
|
|
20240718,103200,63216130,4190,4190,4190,4190,0
|
|
20240718,103100,63216130,4190,4190,4190,4190,0
|
|
20240718,103000,63216130,4190,4190,4190,4190,1
|
|
20240718,102900,63211940,4175,4175,4175,4175,0
|
|
20240718,102800,63211940,4175,4175,4175,4175,45
|
|
20240718,102700,63024065,4190,4190,4190,4190,50
|
|
20240718,102600,62814565,4190,4190,4190,4190,0
|
|
20240718,102500,62814565,4190,4190,4190,4190,0
|
|
20240718,102400,62814565,4190,4190,4190,4190,0
|
|
20240718,102300,62814565,4190,4190,4190,4190,1
|
|
20240718,102200,62810375,4180,4180,4180,4180,0
|
|
20240718,102100,62810375,4180,4180,4180,4180,0
|
|
20240718,102000,62810375,4180,4180,4180,4180,44
|
|
20240718,101900,62626455,4190,4190,4190,4190,0
|
|
20240718,101800,62626455,4190,4190,4190,4190,0
|
|
20240718,101700,62626455,4190,4190,4190,4190,0
|
|
20240718,101600,62626455,4190,4190,4190,4190,0
|
|
20240718,101500,62626455,4190,4190,4190,4190,1
|
|
20240718,101400,62622265,4185,4185,4185,4185,0
|
|
20240718,101300,62622265,4185,4180,4185,4180,345
|
|
20240718,101200,61178750,4180,4180,4180,4180,0
|
|
20240718,101100,61178750,4180,4180,4180,4180,0
|
|
20240718,101000,61178750,4180,4180,4180,4180,0
|
|
20240718,100900,61178750,4180,4180,4180,4180,1
|
|
20240718,100800,61174570,4175,4175,4175,4175,61
|
|
20240718,100700,60919895,4175,4175,4175,4175,0
|
|
20240718,100600,60919895,4175,4175,4175,4175,438
|
|
20240718,100500,59091245,4180,4180,4180,4180,0
|
|
20240718,100400,59091245,4180,4180,4180,4180,5
|
|
20240718,100300,59070345,4180,4180,4180,4180,0
|
|
20240718,100200,59070345,4180,4180,4180,4180,0
|
|
20240718,100100,59070345,4180,4175,4180,4175,50
|
|
20240718,100000,58861580,4180,4180,4180,4180,0
|
|
20240718,095900,58861580,4180,4180,4180,4180,2
|
|
20240718,095800,58853220,4175,4175,4180,4175,28
|
|
20240718,095700,58736315,4170,4185,4185,4170,24
|
|
20240718,095600,58636205,4185,4185,4185,4185,0
|
|
20240718,095500,58636205,4185,4185,4185,4185,0
|
|
20240718,095400,58636205,4185,4185,4185,4185,0
|
|
20240718,095300,58636205,4185,4185,4185,4185,0
|
|
20240718,095200,58636205,4185,4185,4185,4185,1
|
|
20240718,095100,58632020,4165,4170,4170,4165,152
|
|
20240718,095000,57998780,4185,4185,4185,4185,4
|
|
20240718,094900,57982040,4170,4170,4170,4170,1
|
|
20240718,094800,57977870,4185,4185,4185,4185,1
|
|
20240718,094700,57973685,4165,4165,4165,4165,0
|
|
20240718,094600,57973685,4165,4165,4165,4165,0
|
|
20240718,094500,57973685,4165,4170,4170,4165,191
|
|
20240718,094400,57177670,4185,4185,4185,4185,0
|
|
20240718,094300,57177670,4185,4185,4185,4185,0
|
|
20240718,094200,57177670,4185,4185,4185,4185,0
|
|
20240718,094100,57177670,4185,4185,4185,4185,0
|
|
20240718,094000,57177670,4185,4185,4185,4185,106
|
|
20240718,093900,56734060,4185,4185,4185,4185,0
|
|
20240718,093800,56734060,4185,4185,4185,4185,0
|
|
20240718,093700,56734060,4185,4180,4185,4180,8
|
|
20240718,093600,56700615,4180,4180,4180,4180,250
|
|
20240718,093500,55655615,4180,4180,4180,4180,0
|
|
20240718,093400,55655615,4180,4160,4180,4160,10
|
|
20240718,093300,55613995,4160,4165,4165,4160,3049
|
|
20240718,093200,42929970,4180,4180,4180,4180,0
|
|
20240718,093100,42929970,4180,4170,4180,4170,7
|
|
20240718,093000,42900770,4170,4165,4170,4165,120
|
|
20240718,092900,42400475,4160,4160,4160,4160,8
|
|
20240718,092800,42367195,4165,4165,4165,4165,1
|
|
20240718,092700,42363030,4160,4165,4165,4160,46
|
|
20240718,092600,42171445,4165,4165,4165,4165,2
|
|
20240718,092500,42163115,4165,4165,4165,4165,2
|
|
20240718,092400,42154785,4145,4145,4145,4145,10
|
|
20240718,092300,42113335,4165,4145,4165,4140,93
|
|
20240718,092200,41727910,4145,4145,4145,4145,1
|
|
20240718,092100,41723765,4155,4180,4180,4155,8
|
|
20240718,092000,41690360,4185,4185,4185,4185,0
|
|
20240718,091900,41690360,4185,4185,4185,4185,0
|
|
20240718,091800,41690360,4185,4185,4185,4185,0
|
|
20240718,091700,41690360,4185,4185,4185,4185,0
|
|
20240718,091600,41690360,4185,4185,4185,4185,0
|
|
20240718,091500,41690360,4185,4185,4185,4185,0
|
|
20240718,091400,41690360,4185,4180,4185,4180,17
|
|
20240718,091300,41619295,4155,4155,4155,4155,80
|
|
20240718,091200,41286895,4155,4145,4160,4135,3035
|
|
20240718,091100,28724440,4180,4180,4180,4180,2
|
|
20240718,091000,28716080,4185,4185,4185,4185,0
|
|
20240718,090900,28716080,4185,4145,4185,4140,301
|
|
20240718,090800,27469490,4185,4185,4185,4185,1
|
|
20240718,090700,27465305,4145,4185,4185,4145,20
|
|
20240718,090600,27382365,4185,4180,4185,4180,8
|
|
20240718,090500,27348920,4185,4185,4185,4185,0
|
|
20240718,090400,27348920,4185,4185,4190,4135,2122
|
|
20240718,090300,18560495,4145,4190,4190,4145,15
|
|
20240718,090200,18498275,4140,4155,4190,4140,4049
|
|
20240718,090100,1715710,4195,4195,4195,4195,1
|
|
20240718,090000,1711515,4150,4195,4195,4150,408
|