608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,190500,886807565,3695,3695,3695,3695,4651
|
|
20240718,190400,886807565,3695,3695,3695,3695,0
|
|
20240718,190300,886807565,3695,3695,3695,3695,0
|
|
20240718,190200,886807565,3695,3695,3695,3695,0
|
|
20240718,190100,886807565,3695,3695,3695,3695,0
|
|
20240718,190000,886807565,3695,3695,3695,3695,0
|
|
20240718,185900,886807565,3695,3695,3695,3695,0
|
|
20240718,185800,886807565,3695,3695,3695,3695,0
|
|
20240718,185700,886807565,3695,3695,3695,3695,0
|
|
20240718,185600,886807565,3695,3695,3695,3695,0
|
|
20240718,185500,886807565,3695,3695,3695,3695,0
|
|
20240718,185400,886807565,3695,3695,3695,3695,0
|
|
20240718,185300,886807565,3695,3695,3695,3695,0
|
|
20240718,185200,886807565,3695,3695,3695,3695,0
|
|
20240718,185100,886807565,3695,3695,3695,3695,0
|
|
20240718,185000,886807565,3695,3695,3695,3695,0
|
|
20240718,184900,886807565,3695,3695,3695,3695,0
|
|
20240718,184800,886807565,3695,3695,3695,3695,0
|
|
20240718,184700,886807565,3695,3695,3695,3695,0
|
|
20240718,184600,886807565,3695,3695,3695,3695,0
|
|
20240718,184500,886807565,3695,3695,3695,3695,0
|
|
20240718,184400,886807565,3695,3695,3695,3695,0
|
|
20240718,184300,886807565,3695,3695,3695,3695,0
|
|
20240718,184200,886807565,3695,3695,3695,3695,0
|
|
20240718,184100,886807565,3695,3695,3695,3695,0
|
|
20240718,184000,886807565,3695,3695,3695,3695,0
|
|
20240718,183900,886807565,3695,3695,3695,3695,0
|
|
20240718,183800,886807565,3695,3695,3695,3695,0
|
|
20240718,183700,886807565,3695,3695,3695,3695,0
|
|
20240718,183600,886807565,3695,3695,3695,3695,0
|
|
20240718,183500,886807565,3695,3695,3695,3695,4651
|
|
20240718,183400,886807565,3695,3695,3695,3695,0
|
|
20240718,183300,886807565,3695,3695,3695,3695,0
|
|
20240718,183200,886807565,3695,3695,3695,3695,0
|
|
20240718,183100,886807565,3695,3695,3695,3695,0
|
|
20240718,183000,886807565,3695,3695,3695,3695,0
|
|
20240718,182900,886807565,3695,3695,3695,3695,0
|
|
20240718,182800,886807565,3695,3695,3695,3695,0
|
|
20240718,182700,886807565,3695,3695,3695,3695,0
|
|
20240718,182600,886807565,3695,3695,3695,3695,0
|
|
20240718,182500,886807565,3695,3695,3695,3695,0
|
|
20240718,182400,886807565,3695,3695,3695,3695,0
|
|
20240718,182300,886807565,3695,3695,3695,3695,0
|
|
20240718,182200,886807565,3695,3695,3695,3695,0
|
|
20240718,182100,886807565,3695,3695,3695,3695,0
|
|
20240718,182000,886807565,3695,3695,3695,3695,0
|
|
20240718,181900,886807565,3695,3695,3695,3695,0
|
|
20240718,181800,886807565,3695,3695,3695,3695,0
|
|
20240718,181700,886807565,3695,3695,3695,3695,0
|
|
20240718,181600,886807565,3695,3695,3695,3695,0
|
|
20240718,181500,886807565,3695,3695,3695,3695,0
|
|
20240718,181400,886807565,3695,3695,3695,3695,0
|
|
20240718,181300,886807565,3695,3695,3695,3695,0
|
|
20240718,181200,886807565,3695,3695,3695,3695,0
|
|
20240718,181100,886807565,3695,3695,3695,3695,0
|
|
20240718,181000,886807565,3695,3695,3695,3695,0
|
|
20240718,180900,886807565,3695,3695,3695,3695,0
|
|
20240718,180800,886807565,3695,3695,3695,3695,0
|
|
20240718,180700,886807565,3695,3695,3695,3695,0
|
|
20240718,180600,886807565,3695,3695,3695,3695,0
|
|
20240718,180500,886807565,3695,3695,3695,3695,4651
|
|
20240718,180400,886807565,3695,3695,3695,3695,0
|
|
20240718,180300,886807565,3695,3695,3695,3695,0
|
|
20240718,180200,886807565,3695,3695,3695,3695,0
|
|
20240718,180100,886807565,3695,3695,3695,3695,0
|
|
20240718,180000,886807565,3695,3695,3695,3695,0
|
|
20240718,175900,886807565,3695,3695,3695,3695,0
|
|
20240718,175800,886807565,3695,3695,3695,3695,0
|
|
20240718,175700,886807565,3695,3695,3695,3695,0
|
|
20240718,175600,886807565,3695,3695,3695,3695,0
|
|
20240718,175500,886807565,3695,3695,3695,3695,0
|
|
20240718,175400,886807565,3695,3695,3695,3695,0
|
|
20240718,175300,886807565,3695,3695,3695,3695,0
|
|
20240718,175200,886807565,3695,3695,3695,3695,0
|
|
20240718,175100,886807565,3695,3695,3695,3695,0
|
|
20240718,175000,886807565,3695,3695,3695,3695,0
|
|
20240718,174900,886807565,3695,3695,3695,3695,0
|
|
20240718,174800,886807565,3695,3695,3695,3695,0
|
|
20240718,174700,886807565,3695,3695,3695,3695,0
|
|
20240718,174600,886807565,3695,3695,3695,3695,0
|
|
20240718,174500,886807565,3695,3695,3695,3695,0
|
|
20240718,174400,886807565,3695,3695,3695,3695,0
|
|
20240718,174300,886807565,3695,3695,3695,3695,0
|
|
20240718,174200,886807565,3695,3695,3695,3695,0
|
|
20240718,174100,886807565,3695,3695,3695,3695,0
|
|
20240718,174000,886807565,3695,3695,3695,3695,0
|
|
20240718,173900,886807565,3695,3695,3695,3695,0
|
|
20240718,173800,886807565,3695,3695,3695,3695,0
|
|
20240718,173700,886807565,3695,3695,3695,3695,0
|
|
20240718,173600,886807565,3695,3695,3695,3695,0
|
|
20240718,173500,886807565,3695,3695,3695,3695,4651
|
|
20240718,173400,886807565,3695,3695,3695,3695,0
|
|
20240718,173300,886807565,3695,3695,3695,3695,0
|
|
20240718,173200,886807565,3695,3695,3695,3695,0
|
|
20240718,173100,886807565,3695,3695,3695,3695,0
|
|
20240718,173000,886807565,3695,3695,3695,3695,0
|
|
20240718,172900,886807565,3695,3695,3695,3695,0
|
|
20240718,172800,886807565,3695,3695,3695,3695,0
|
|
20240718,172700,886807565,3695,3695,3695,3695,0
|
|
20240718,172600,886807565,3695,3695,3695,3695,0
|
|
20240718,172500,886807565,3695,3695,3695,3695,0
|
|
20240718,172400,886807565,3695,3695,3695,3695,0
|
|
20240718,172300,886807565,3695,3695,3695,3695,0
|
|
20240718,172200,886807565,3695,3695,3695,3695,0
|
|
20240718,172100,886807565,3695,3695,3695,3695,0
|
|
20240718,172000,886807565,3695,3695,3695,3695,0
|
|
20240718,171900,886807565,3695,3695,3695,3695,0
|
|
20240718,171800,886807565,3695,3695,3695,3695,0
|
|
20240718,171700,886807565,3695,3695,3695,3695,0
|
|
20240718,171600,886807565,3695,3695,3695,3695,0
|
|
20240718,171500,886807565,3695,3695,3695,3695,0
|
|
20240718,171400,886807565,3695,3695,3695,3695,0
|
|
20240718,171300,886807565,3695,3695,3695,3695,0
|
|
20240718,171200,886807565,3695,3695,3695,3695,0
|
|
20240718,171100,886807565,3695,3695,3695,3695,0
|
|
20240718,171000,886807565,3695,3695,3695,3695,0
|
|
20240718,170900,886807565,3695,3695,3695,3695,0
|
|
20240718,170800,886807565,3695,3695,3695,3695,0
|
|
20240718,170700,886807565,3695,3695,3695,3695,0
|
|
20240718,170600,886807565,3695,3695,3695,3695,0
|
|
20240718,170500,886807565,3695,3695,3695,3695,4651
|
|
20240718,170400,886807565,3695,3695,3695,3695,0
|
|
20240718,170300,886807565,3695,3695,3695,3695,0
|
|
20240718,170200,886807565,3695,3695,3695,3695,0
|
|
20240718,170100,886807565,3695,3695,3695,3695,0
|
|
20240718,170000,886807565,3695,3695,3695,3695,0
|
|
20240718,165900,886807565,3695,3695,3695,3695,0
|
|
20240718,165800,886807565,3695,3695,3695,3695,0
|
|
20240718,165700,886807565,3695,3695,3695,3695,0
|
|
20240718,165600,886807565,3695,3695,3695,3695,0
|
|
20240718,165500,886807565,3695,3695,3695,3695,0
|
|
20240718,165400,886807565,3695,3695,3695,3695,0
|
|
20240718,165300,886807565,3695,3695,3695,3695,0
|
|
20240718,165200,886807565,3695,3695,3695,3695,0
|
|
20240718,165100,886807565,3695,3695,3695,3695,0
|
|
20240718,165000,886807565,3695,3695,3695,3695,0
|
|
20240718,164900,886807565,3695,3695,3695,3695,0
|
|
20240718,164800,886807565,3695,3695,3695,3695,0
|
|
20240718,164700,886807565,3695,3695,3695,3695,0
|
|
20240718,164600,886807565,3695,3695,3695,3695,0
|
|
20240718,164500,886807565,3695,3695,3695,3695,0
|
|
20240718,164400,886807565,3695,3695,3695,3695,0
|
|
20240718,164300,886807565,3695,3695,3695,3695,0
|
|
20240718,164200,886807565,3695,3695,3695,3695,0
|
|
20240718,164100,886807565,3695,3695,3695,3695,0
|
|
20240718,164000,886807565,3695,3695,3695,3695,0
|
|
20240718,163900,886807565,3695,3695,3695,3695,0
|
|
20240718,163800,886807565,3695,3695,3695,3695,0
|
|
20240718,163700,886807565,3695,3695,3695,3695,0
|
|
20240718,163600,886807565,3695,3695,3695,3695,0
|
|
20240718,163500,886807565,3695,3695,3695,3695,4651
|
|
20240718,163400,886807565,3695,3695,3695,3695,0
|
|
20240718,163300,886807565,3695,3695,3695,3695,0
|
|
20240718,163200,886807565,3695,3695,3695,3695,0
|
|
20240718,163100,886807565,3695,3695,3695,3695,0
|
|
20240718,163000,886807565,3695,3695,3695,3695,0
|
|
20240718,162900,886807565,3695,3695,3695,3695,0
|
|
20240718,162800,886807565,3695,3695,3695,3695,0
|
|
20240718,162700,886807565,3695,3695,3695,3695,0
|
|
20240718,162600,886807565,3695,3695,3695,3695,0
|
|
20240718,162500,886807565,3695,3695,3695,3695,0
|
|
20240718,162400,886807565,3695,3695,3695,3695,0
|
|
20240718,162300,886807565,3695,3695,3695,3695,0
|
|
20240718,162200,886807565,3695,3695,3695,3695,0
|
|
20240718,162100,886807565,3695,3695,3695,3695,0
|
|
20240718,162000,886807565,3695,3695,3695,3695,0
|
|
20240718,161900,886807565,3695,3695,3695,3695,0
|
|
20240718,161800,886807565,3695,3695,3695,3695,0
|
|
20240718,161700,886807565,3695,3695,3695,3695,0
|
|
20240718,161600,886807565,3695,3695,3695,3695,0
|
|
20240718,161500,886807565,3695,3695,3695,3695,0
|
|
20240718,161400,886807565,3695,3695,3695,3695,0
|
|
20240718,161300,886807565,3695,3695,3695,3695,0
|
|
20240718,161200,886807565,3695,3695,3695,3695,0
|
|
20240718,161100,886807565,3695,3695,3695,3695,0
|
|
20240718,161000,886807565,3695,3695,3695,3695,0
|
|
20240718,160900,886807565,3695,3695,3695,3695,0
|
|
20240718,160800,886807565,3695,3695,3695,3695,0
|
|
20240718,160700,886807565,3695,3695,3695,3695,0
|
|
20240718,160600,886807565,3695,3695,3695,3695,0
|
|
20240718,160500,886807565,3695,3695,3695,3695,4651
|
|
20240718,160400,886807565,3695,3695,3695,3695,0
|
|
20240718,160300,886807565,3695,3695,3695,3695,0
|
|
20240718,160200,886807565,3695,3695,3695,3695,0
|
|
20240718,160100,886807565,3695,3695,3695,3695,0
|
|
20240718,160000,886807565,3695,3695,3695,3695,0
|
|
20240718,155900,886807565,3695,3695,3695,3695,0
|
|
20240718,155800,886807565,3695,3695,3695,3695,0
|
|
20240718,155700,886807565,3695,3695,3695,3695,0
|
|
20240718,155600,886807565,3695,3695,3695,3695,0
|
|
20240718,155500,886807565,3695,3695,3695,3695,0
|
|
20240718,155400,886807565,3695,3695,3695,3695,0
|
|
20240718,155300,886807565,3695,3695,3695,3695,0
|
|
20240718,155200,886807565,3695,3695,3695,3695,0
|
|
20240718,155100,886807565,3695,3695,3695,3695,0
|
|
20240718,155000,886807565,3695,3695,3695,3695,0
|
|
20240718,154900,886807565,3695,3695,3695,3695,0
|
|
20240718,154800,886807565,3695,3695,3695,3695,0
|
|
20240718,154700,886807565,3695,3695,3695,3695,0
|
|
20240718,154600,886807565,3695,3695,3695,3695,0
|
|
20240718,154500,886807565,3695,3695,3695,3695,0
|
|
20240718,154400,886807565,3695,3695,3695,3695,0
|
|
20240718,154300,886807565,3695,3695,3695,3695,0
|
|
20240718,154200,886807565,3695,3695,3695,3695,0
|
|
20240718,154100,886807565,3695,3695,3695,3695,0
|
|
20240718,154000,886807565,3695,3695,3695,3695,0
|
|
20240718,153900,886807565,3695,3695,3695,3695,0
|
|
20240718,153800,886807565,3695,3695,3695,3695,0
|
|
20240718,153700,886807565,3695,3695,3695,3695,0
|
|
20240718,153600,886807565,3695,3695,3695,3695,0
|
|
20240718,153500,886807565,3695,3695,3695,3695,4651
|
|
20240718,153400,886807565,3695,3695,3695,3695,0
|
|
20240718,153300,886807565,3695,3695,3695,3695,0
|
|
20240718,153200,886807565,3695,3695,3695,3695,0
|
|
20240718,153100,886807565,3695,3695,3695,3695,0
|
|
20240718,153000,886807565,3695,3695,3695,3695,4651
|
|
20240718,152900,869622120,3695,3695,3695,3695,0
|
|
20240718,152800,869622120,3695,3695,3695,3695,0
|
|
20240718,152700,869622120,3695,3695,3695,3695,0
|
|
20240718,152600,869622120,3695,3695,3695,3695,0
|
|
20240718,152500,869622120,3695,3695,3695,3695,0
|
|
20240718,152400,869622120,3695,3695,3695,3695,0
|
|
20240718,152300,869622120,3695,3695,3695,3695,0
|
|
20240718,152200,869622120,3695,3695,3695,3695,0
|
|
20240718,152100,869622120,3695,3695,3695,3695,0
|
|
20240718,152000,869622120,3695,3695,3695,3695,0
|
|
20240718,151900,869622120,3695,3695,3695,3695,120
|
|
20240718,151800,869178720,3695,3690,3695,3685,566
|
|
20240718,151700,867091355,3690,3690,3695,3690,317
|
|
20240718,151600,865921125,3690,3690,3690,3690,36
|
|
20240718,151500,865788285,3695,3695,3695,3695,0
|
|
20240718,151400,865788285,3695,3690,3695,3690,205
|
|
20240718,151300,865031810,3695,3695,3695,3695,265
|
|
20240718,151200,864052635,3690,3690,3690,3690,117
|
|
20240718,151100,863620905,3690,3695,3695,3690,59
|
|
20240718,151000,863402910,3695,3695,3695,3695,716
|
|
20240718,150900,860757290,3695,3695,3695,3695,44
|
|
20240718,150800,860594710,3695,3695,3695,3695,280
|
|
20240718,150700,859560110,3700,3700,3700,3700,646
|
|
20240718,150600,857169910,3700,3700,3700,3700,1300
|
|
20240718,150500,852359910,3700,3705,3705,3700,188
|
|
20240718,150400,851664305,3705,3705,3705,3705,3
|
|
20240718,150300,851653190,3705,3705,3705,3705,1000
|
|
20240718,150200,847948190,3700,3700,3700,3700,88
|
|
20240718,150100,847622590,3695,3695,3695,3695,0
|
|
20240718,150000,847622590,3695,3695,3695,3695,0
|
|
20240718,145900,847622590,3695,3695,3695,3695,200
|
|
20240718,145800,846883590,3695,3695,3695,3695,1084
|
|
20240718,145700,842878210,3700,3705,3705,3700,157
|
|
20240718,145600,842297290,3705,3705,3705,3705,0
|
|
20240718,145500,842297290,3705,3700,3705,3700,266
|
|
20240718,145400,841311810,3705,3705,3705,3705,0
|
|
20240718,145300,841311810,3705,3700,3705,3700,1078
|
|
20240718,145200,837322820,3705,3705,3705,3705,5
|
|
20240718,145100,837304295,3705,3705,3705,3705,0
|
|
20240718,145000,837304295,3705,3705,3705,3705,9
|
|
20240718,144900,837270950,3705,3710,3710,3705,514
|
|
20240718,144800,835364160,3710,3710,3710,3710,0
|
|
20240718,144700,835364160,3710,3710,3710,3710,240
|
|
20240718,144600,834473760,3710,3710,3710,3710,0
|
|
20240718,144500,834473760,3710,3710,3710,3710,50
|
|
20240718,144400,834288260,3710,3705,3710,3705,2964
|
|
20240718,144300,823300805,3710,3705,3710,3705,2183
|
|
20240718,144200,815211875,3710,3710,3710,3710,0
|
|
20240718,144100,815211875,3710,3710,3710,3710,100
|
|
20240718,144000,814840875,3705,3705,3705,3705,0
|
|
20240718,143900,814840875,3705,3715,3715,3705,444
|
|
20240718,143800,813194415,3715,3705,3715,3705,1200
|
|
20240718,143700,808742080,3705,3710,3710,3705,1510
|
|
20240718,143600,803147480,3710,3710,3710,3710,3
|
|
20240718,143500,803136350,3710,3710,3710,3700,425
|
|
20240718,143400,801561700,3710,3710,3710,3710,110
|
|
20240718,143300,801153600,3700,3700,3700,3700,30
|
|
20240718,143200,801042600,3700,3700,3715,3700,552
|
|
20240718,143100,798996955,3700,3705,3710,3700,2326
|
|
20240718,143000,790382770,3700,3700,3700,3700,1
|
|
20240718,142900,790379070,3710,3700,3710,3700,104
|
|
20240718,142800,789994250,3695,3710,3715,3695,4161
|
|
20240718,142700,774597900,3715,3710,3715,3710,31
|
|
20240718,142600,774482885,3715,3710,3715,3705,2890
|
|
20240718,142500,763753695,3710,3710,3710,3710,13
|
|
20240718,142400,763705465,3710,3700,3710,3700,682
|
|
20240718,142300,761182055,3710,3700,3710,3700,2019
|
|
20240718,142200,753711565,3710,3710,3710,3710,13
|
|
20240718,142100,753663335,3715,3710,3715,3705,12
|
|
20240718,142000,753618825,3715,3705,3715,3705,12
|
|
20240718,141900,753574290,3715,3705,3715,3700,264
|
|
20240718,141800,752593820,3705,3705,3705,3705,2
|
|
20240718,141700,752586410,3710,3710,3710,3710,0
|
|
20240718,141600,752586410,3710,3700,3720,3700,2214
|
|
20240718,141500,744350750,3715,3700,3715,3700,1878
|
|
20240718,141400,737375345,3700,3700,3715,3700,276
|
|
20240718,141300,736354045,3700,3700,3710,3700,1331
|
|
20240718,141200,731417590,3700,3705,3710,3695,1631
|
|
20240718,141100,725374945,3705,3695,3710,3695,612
|
|
20240718,141000,723110415,3700,3705,3705,3695,10439
|
|
20240718,140900,684439405,3705,3700,3710,3700,21
|
|
20240718,140800,684361605,3710,3695,3710,3695,1924
|
|
20240718,140700,677235790,3700,3700,3710,3695,2335
|
|
20240718,140600,668587565,3700,3705,3710,3690,1728
|
|
20240718,140500,662194410,3710,3690,3710,3690,1454
|
|
20240718,140400,656810260,3700,3705,3705,3690,1657
|
|
20240718,140300,650684700,3695,3695,3705,3695,593
|
|
20240718,140200,648493490,3695,3680,3700,3680,3495
|
|
20240718,140100,635586325,3680,3680,3680,3680,82
|
|
20240718,140000,635284565,3675,3680,3680,3675,533
|
|
20240718,135900,633323130,3675,3675,3675,3675,2108
|
|
20240718,135800,625576230,3680,3680,3680,3680,17
|
|
20240718,135700,625513670,3680,3680,3680,3680,1
|
|
20240718,135600,625509990,3680,3680,3680,3680,0
|
|
20240718,135500,625509990,3680,3680,3680,3680,0
|
|
20240718,135400,625509990,3680,3680,3680,3680,0
|
|
20240718,135300,625509990,3680,3680,3685,3680,12
|
|
20240718,135200,625465815,3680,3680,3680,3680,1
|
|
20240718,135100,625462135,3675,3675,3675,3675,0
|
|
20240718,135000,625462135,3675,3675,3675,3675,256
|
|
20240718,134900,624521335,3675,3675,3675,3675,6
|
|
20240718,134800,624499285,3675,3680,3685,3675,1318
|
|
20240718,134700,619654840,3675,3675,3675,3675,0
|
|
20240718,134600,619654840,3675,3675,3675,3675,0
|
|
20240718,134500,619654840,3675,3675,3675,3675,0
|
|
20240718,134400,619654840,3675,3675,3675,3675,1
|
|
20240718,134300,619651165,3675,3675,3675,3675,0
|
|
20240718,134200,619651165,3675,3675,3675,3675,0
|
|
20240718,134100,619651165,3675,3675,3675,3675,114
|
|
20240718,134000,619232215,3675,3675,3675,3675,1
|
|
20240718,133900,619228540,3685,3685,3685,3685,0
|
|
20240718,133800,619228540,3685,3685,3685,3685,1
|
|
20240718,133700,619224855,3675,3685,3690,3675,246
|
|
20240718,133600,618320435,3675,3675,3675,3675,521
|
|
20240718,133500,616405760,3685,3685,3685,3685,10
|
|
20240718,133400,616368910,3685,3685,3685,3685,0
|
|
20240718,133300,616368910,3685,3685,3685,3685,495
|
|
20240718,133200,614544835,3685,3680,3685,3680,1372
|
|
20240718,133100,609492995,3680,3680,3680,3680,4
|
|
20240718,133000,609478275,3690,3685,3705,3685,2048
|
|
20240718,132900,601921215,3685,3675,3700,3675,3751
|
|
20240718,132800,588085670,3690,3680,3690,3680,1074
|
|
20240718,132700,584127600,3680,3685,3685,3680,2
|
|
20240718,132600,584120235,3680,3680,3680,3680,500
|
|
20240718,132500,582280235,3675,3675,3675,3675,0
|
|
20240718,132400,582280235,3675,3675,3675,3675,0
|
|
20240718,132300,582280235,3675,3680,3680,3675,501
|
|
20240718,132200,580436560,3685,3685,3685,3685,1
|
|
20240718,132100,580432875,3675,3675,3675,3675,0
|
|
20240718,132000,580432875,3675,3690,3690,3675,1647
|
|
20240718,131900,574366680,3690,3690,3690,3690,13
|
|
20240718,131800,574318710,3690,3690,3690,3690,0
|
|
20240718,131700,574318710,3690,3690,3690,3690,2487
|
|
20240718,131600,565141680,3700,3690,3700,3690,136
|
|
20240718,131500,564638490,3690,3690,3690,3690,0
|
|
20240718,131400,564638490,3690,3690,3690,3690,25
|
|
20240718,131300,564546240,3705,3690,3705,3690,6
|
|
20240718,131200,564524085,3685,3705,3705,3685,546
|
|
20240718,131100,562504625,3710,3700,3710,3700,4
|
|
20240718,131000,562489810,3700,3700,3700,3700,0
|
|
20240718,130900,562489810,3700,3700,3700,3700,50
|
|
20240718,130800,562304810,3710,3695,3710,3695,2156
|
|
20240718,130700,554332785,3685,3680,3685,3680,808
|
|
20240718,130600,551355575,3685,3685,3685,3685,0
|
|
20240718,130500,551355575,3685,3685,3685,3685,3
|
|
20240718,130400,551344520,3680,3680,3680,3680,100
|
|
20240718,130300,550976520,3680,3680,3680,3680,0
|
|
20240718,130200,550976520,3680,3680,3680,3680,52
|
|
20240718,130100,550785160,3685,3685,3685,3685,0
|
|
20240718,130000,550785160,3685,3685,3685,3685,100
|
|
20240718,125900,550416660,3685,3685,3685,3685,0
|
|
20240718,125800,550416660,3685,3685,3685,3685,100
|
|
20240718,125700,550048160,3685,3685,3685,3685,320
|
|
20240718,125600,548868960,3680,3680,3680,3680,0
|
|
20240718,125500,548868960,3680,3680,3680,3680,0
|
|
20240718,125400,548868960,3680,3685,3685,3680,569
|
|
20240718,125300,546775025,3690,3690,3690,3690,51
|
|
20240718,125200,546586835,3695,3695,3695,3695,0
|
|
20240718,125100,546586835,3695,3710,3710,3690,2717
|
|
20240718,125000,536555230,3715,3715,3715,3715,0
|
|
20240718,124900,536555230,3715,3700,3715,3690,1992
|
|
20240718,124800,529167270,3695,3680,3695,3680,2633
|
|
20240718,124700,519452805,3675,3675,3675,3675,50
|
|
20240718,124600,519269055,3675,3675,3675,3670,544
|
|
20240718,124500,517271240,3685,3675,3685,3670,1647
|
|
20240718,124400,511210330,3675,3675,3675,3675,24
|
|
20240718,124300,511122130,3670,3675,3675,3670,1105
|
|
20240718,124200,507061355,3675,3675,3675,3675,0
|
|
20240718,124100,507061355,3675,3705,3710,3675,6505
|
|
20240718,124000,483130430,3695,3705,3710,3695,141
|
|
20240718,123900,482609110,3705,3705,3705,3705,19
|
|
20240718,123800,482538715,3710,3705,3710,3705,18
|
|
20240718,123700,482472000,3705,3710,3710,3695,605
|
|
20240718,123600,480233990,3710,3705,3710,3700,68
|
|
20240718,123500,479982180,3705,3705,3705,3700,39
|
|
20240718,123400,479837840,3700,3695,3705,3695,50
|
|
20240718,123300,479652950,3705,3700,3710,3695,2383
|
|
20240718,123200,470836160,3705,3705,3710,3700,2453
|
|
20240718,123100,461748435,3710,3705,3710,3705,45
|
|
20240718,123000,461581540,3710,3710,3710,3710,2
|
|
20240718,122900,461574120,3710,3710,3710,3710,140
|
|
20240718,122800,461054720,3710,3705,3710,3705,167
|
|
20240718,122700,460435860,3705,3715,3715,3705,2277
|
|
20240718,122600,451992425,3720,3715,3720,3715,4
|
|
20240718,122500,451977560,3715,3715,3730,3715,686
|
|
20240718,122400,449425710,3710,3735,3735,3710,683
|
|
20240718,122300,446887075,3715,3725,3740,3695,5465
|
|
20240718,122200,426534050,3695,3705,3730,3685,17972
|
|
20240718,122100,359874510,3705,3685,3705,3685,183
|
|
20240718,122000,359198100,3680,3680,3680,3680,252
|
|
20240718,121900,358270740,3700,3705,3705,3700,5
|
|
20240718,121800,358252235,3700,3695,3705,3680,4259
|
|
20240718,121700,342505955,3680,3700,3705,3680,3405
|
|
20240718,121600,329937005,3700,3700,3700,3700,32
|
|
20240718,121500,329818605,3700,3695,3700,3695,1000
|
|
20240718,121400,326118625,3700,3685,3700,3685,7024
|
|
20240718,121300,300175805,3680,3675,3680,3675,968
|
|
20240718,121200,296613880,3680,3680,3680,3675,10
|
|
20240718,121100,296577120,3680,3680,3680,3680,13
|
|
20240718,121000,296529280,3680,3680,3680,3680,3
|
|
20240718,120900,296518240,3680,3680,3680,3680,2
|
|
20240718,120800,296510880,3680,3675,3680,3675,8179
|
|
20240718,120700,266453035,3675,3665,3675,3665,167
|
|
20240718,120600,265840180,3670,3670,3675,3660,26
|
|
20240718,120500,265744765,3675,3655,3675,3655,596
|
|
20240718,120400,263563270,3655,3665,3670,3655,1668
|
|
20240718,120300,257455200,3665,3660,3665,3660,30
|
|
20240718,120200,257345370,3660,3660,3665,3660,5
|
|
20240718,120100,257327065,3660,3665,3665,3655,683
|
|
20240718,120000,254827720,3665,3665,3665,3665,29
|
|
20240718,115900,254721435,3665,3665,3670,3655,881
|
|
20240718,115800,251489810,3660,3650,3660,3650,645
|
|
20240718,115700,249132555,3650,3650,3650,3650,36
|
|
20240718,115600,249001155,3650,3650,3650,3650,0
|
|
20240718,115500,249001155,3650,3650,3650,3650,891
|
|
20240718,115400,245749005,3665,3665,3665,3665,0
|
|
20240718,115300,245749005,3665,3660,3670,3660,8
|
|
20240718,115200,245719700,3670,3660,3670,3660,33
|
|
20240718,115100,245598750,3670,3660,3670,3660,15
|
|
20240718,115000,245543790,3655,3655,3655,3655,971
|
|
20240718,114900,241994785,3670,3660,3670,3660,86
|
|
20240718,114800,241679915,3660,3660,3660,3660,0
|
|
20240718,114700,241679915,3660,3660,3660,3660,263
|
|
20240718,114600,240717335,3660,3660,3660,3660,0
|
|
20240718,114500,240717335,3660,3660,3660,3660,0
|
|
20240718,114400,240717335,3660,3660,3660,3660,0
|
|
20240718,114300,240717335,3660,3660,3660,3660,0
|
|
20240718,114200,240717335,3660,3660,3660,3660,0
|
|
20240718,114100,240717335,3660,3660,3660,3660,0
|
|
20240718,114000,240717335,3660,3660,3660,3660,27
|
|
20240718,113900,240618515,3660,3660,3660,3660,1
|
|
20240718,113800,240614855,3655,3655,3655,3655,0
|
|
20240718,113700,240614855,3655,3655,3655,3655,0
|
|
20240718,113600,240614855,3655,3655,3655,3655,80
|
|
20240718,113500,240322455,3655,3655,3655,3655,54
|
|
20240718,113400,240125085,3655,3655,3655,3655,62
|
|
20240718,113300,239898475,3665,3660,3670,3660,7
|
|
20240718,113200,239872805,3670,3670,3670,3670,0
|
|
20240718,113100,239872805,3670,3670,3670,3670,0
|
|
20240718,113000,239872805,3670,3660,3670,3660,2281
|
|
20240718,112900,231524335,3655,3655,3655,3655,0
|
|
20240718,112800,231524335,3655,3655,3655,3655,3
|
|
20240718,112700,231513370,3675,3660,3675,3660,1052
|
|
20240718,112600,227652540,3665,3650,3665,3650,5754
|
|
20240718,112500,206597190,3650,3650,3650,3650,515
|
|
20240718,112400,204717440,3650,3650,3650,3650,0
|
|
20240718,112300,204717440,3650,3650,3650,3650,115
|
|
20240718,112200,204297690,3655,3655,3655,3655,1
|
|
20240718,112100,204294035,3650,3650,3650,3650,101
|
|
20240718,112000,203925385,3655,3655,3655,3655,1
|
|
20240718,111900,203921730,3655,3655,3655,3655,0
|
|
20240718,111800,203921730,3655,3655,3655,3655,0
|
|
20240718,111700,203921730,3655,3655,3655,3655,0
|
|
20240718,111600,203921730,3655,3655,3655,3655,2
|
|
20240718,111500,203914420,3655,3655,3655,3655,0
|
|
20240718,111400,203914420,3655,3655,3655,3655,0
|
|
20240718,111300,203914420,3655,3655,3655,3655,0
|
|
20240718,111200,203914420,3655,3650,3655,3650,13
|
|
20240718,111100,203866965,3645,3645,3645,3645,0
|
|
20240718,111000,203866965,3645,3645,3645,3645,0
|
|
20240718,110900,203866965,3645,3650,3650,3645,602
|
|
20240718,110800,201672485,3650,3650,3650,3650,100
|
|
20240718,110700,201307485,3655,3655,3655,3655,0
|
|
20240718,110600,201307485,3655,3655,3655,3655,0
|
|
20240718,110500,201307485,3655,3655,3655,3655,1
|
|
20240718,110400,201303830,3655,3655,3655,3655,0
|
|
20240718,110300,201303830,3655,3655,3655,3655,1
|
|
20240718,110200,201300175,3655,3655,3655,3655,5
|
|
20240718,110100,201281900,3655,3655,3655,3655,0
|
|
20240718,110000,201281900,3655,3655,3655,3655,2
|
|
20240718,105900,201274590,3655,3655,3655,3655,3
|
|
20240718,105800,201263625,3655,3655,3655,3655,11
|
|
20240718,105700,201223420,3655,3655,3655,3655,10
|
|
20240718,105600,201186870,3655,3655,3655,3655,2
|
|
20240718,105500,201179560,3655,3655,3655,3650,4
|
|
20240718,105400,201164945,3655,3655,3655,3655,1
|
|
20240718,105300,201161290,3645,3645,3645,3645,0
|
|
20240718,105200,201161290,3645,3645,3645,3645,0
|
|
20240718,105100,201161290,3645,3645,3645,3645,0
|
|
20240718,105000,201161290,3645,3645,3645,3645,0
|
|
20240718,104900,201161290,3645,3645,3645,3645,10
|
|
20240718,104800,201124840,3655,3655,3655,3655,0
|
|
20240718,104700,201124840,3655,3655,3655,3655,0
|
|
20240718,104600,201124840,3655,3655,3655,3655,1
|
|
20240718,104500,201121185,3640,3640,3640,3640,0
|
|
20240718,104400,201121185,3640,3650,3650,3640,904
|
|
20240718,104300,197828575,3655,3655,3655,3655,5
|
|
20240718,104200,197810300,3655,3655,3655,3655,1
|
|
20240718,104100,197806645,3650,3650,3650,3650,69
|
|
20240718,104000,197554795,3655,3655,3655,3655,0
|
|
20240718,103900,197554795,3655,3650,3655,3650,992
|
|
20240718,103800,193929940,3645,3645,3645,3645,474
|
|
20240718,103700,192202210,3650,3650,3650,3650,0
|
|
20240718,103600,192202210,3650,3650,3650,3650,1
|
|
20240718,103500,192198560,3650,3650,3650,3650,2
|
|
20240718,103400,192191260,3650,3650,3650,3650,650
|
|
20240718,103300,189818760,3650,3650,3650,3650,0
|
|
20240718,103200,189818760,3650,3650,3650,3650,0
|
|
20240718,103100,189818760,3650,3650,3650,3650,136
|
|
20240718,103000,189322360,3650,3645,3650,3645,202
|
|
20240718,102900,188585565,3650,3650,3650,3650,19
|
|
20240718,102800,188516215,3650,3650,3650,3650,1
|
|
20240718,102700,188512565,3655,3655,3655,3655,1
|
|
20240718,102600,188508910,3640,3640,3640,3640,0
|
|
20240718,102500,188508910,3640,3640,3640,3640,0
|
|
20240718,102400,188508910,3640,3640,3640,3640,81
|
|
20240718,102300,188214070,3655,3655,3655,3655,0
|
|
20240718,102200,188214070,3655,3655,3655,3655,0
|
|
20240718,102100,188214070,3655,3655,3655,3655,1
|
|
20240718,102000,188210415,3645,3645,3645,3645,1466
|
|
20240718,101900,182866845,3645,3645,3645,3645,0
|
|
20240718,101800,182866845,3645,3645,3645,3645,0
|
|
20240718,101700,182866845,3645,3645,3645,3645,0
|
|
20240718,101600,182866845,3645,3645,3645,3645,42
|
|
20240718,101500,182713755,3655,3655,3655,3655,0
|
|
20240718,101400,182713755,3655,3645,3655,3645,791
|
|
20240718,101300,179827640,3650,3655,3655,3650,1147
|
|
20240718,101200,175641085,3655,3650,3655,3645,4002
|
|
20240718,101100,161047770,3655,3655,3655,3655,1000
|
|
20240718,101000,157392770,3655,3650,3655,3650,275
|
|
20240718,100900,156387670,3655,3655,3655,3655,0
|
|
20240718,100800,156387670,3655,3655,3655,3655,0
|
|
20240718,100700,156387670,3655,3655,3655,3655,0
|
|
20240718,100600,156387670,3655,3655,3655,3655,1
|
|
20240718,100500,156384015,3650,3660,3660,3650,664
|
|
20240718,100400,153958105,3660,3660,3660,3660,1
|
|
20240718,100300,153954445,3660,3660,3660,3660,3
|
|
20240718,100200,153943465,3655,3655,3660,3650,987
|
|
20240718,100100,150339445,3660,3660,3660,3660,13
|
|
20240718,100000,150291865,3660,3660,3660,3655,508
|
|
20240718,095900,148435085,3660,3660,3660,3660,1
|
|
20240718,095800,148431425,3660,3660,3660,3660,2
|
|
20240718,095700,148424105,3660,3660,3665,3660,208
|
|
20240718,095600,147662815,3660,3655,3660,3655,23
|
|
20240718,095500,147578640,3665,3665,3665,3665,4
|
|
20240718,095400,147563980,3665,3660,3665,3660,1053
|
|
20240718,095300,143709815,3655,3655,3655,3655,0
|
|
20240718,095200,143709815,3655,3655,3655,3655,1327
|
|
20240718,095100,138859630,3655,3655,3655,3655,29
|
|
20240718,095000,138753635,3655,3655,3655,3655,2
|
|
20240718,094900,138746325,3655,3655,3655,3655,408
|
|
20240718,094800,137255085,3655,3655,3655,3655,50
|
|
20240718,094700,137072335,3660,3655,3660,3655,96
|
|
20240718,094600,136721450,3655,3655,3655,3655,1
|
|
20240718,094500,136717795,3655,3655,3655,3655,31
|
|
20240718,094400,136604490,3655,3655,3655,3655,1390
|
|
20240718,094300,131524040,3660,3660,3660,3660,1174
|
|
20240718,094200,127227200,3660,3660,3660,3655,863
|
|
20240718,094100,124070395,3660,3655,3660,3655,2157
|
|
20240718,094000,116175780,3660,3660,3660,3660,1
|
|
20240718,093900,116172120,3655,3650,3655,3650,2140
|
|
20240718,093800,108351295,3655,3655,3655,3655,134
|
|
20240718,093700,107861525,3655,3655,3660,3650,268
|
|
20240718,093600,106881685,3660,3650,3660,3650,404
|
|
20240718,093500,105406545,3650,3650,3650,3650,7
|
|
20240718,093400,105380995,3645,3645,3645,3645,555
|
|
20240718,093300,103358020,3645,3650,3650,3645,575
|
|
20240718,093200,101260705,3655,3650,3655,3650,214
|
|
20240718,093100,100479600,3650,3650,3650,3650,1
|
|
20240718,093000,100475950,3640,3640,3640,3640,237
|
|
20240718,092900,99613270,3635,3635,3635,3635,110
|
|
20240718,092800,99213420,3635,3635,3635,3635,70
|
|
20240718,092700,98958970,3640,3640,3640,3640,1
|
|
20240718,092600,98955330,3635,3640,3640,3635,93
|
|
20240718,092500,98617255,3640,3635,3640,3635,888
|
|
20240718,092400,95389315,3630,3630,3630,3630,0
|
|
20240718,092300,95389315,3630,3630,3630,3630,0
|
|
20240718,092200,95389315,3630,3630,3630,3625,207
|
|
20240718,092100,94638040,3630,3630,3630,3630,2361
|
|
20240718,092000,86067610,3625,3630,3630,3625,971
|
|
20240718,091900,82542885,3620,3625,3630,3620,529
|
|
20240718,091800,80625135,3620,3620,3620,3620,199
|
|
20240718,091700,79904755,3630,3620,3630,3620,641
|
|
20240718,091600,77583925,3620,3620,3620,3620,195
|
|
20240718,091500,76878025,3620,3625,3625,3620,134
|
|
20240718,091400,76392915,3630,3625,3630,3615,1744
|
|
20240718,091300,70074060,3630,3625,3635,3620,1109
|
|
20240718,091200,66057810,3630,3630,3630,3630,339
|
|
20240718,091100,64827240,3630,3630,3630,3620,1025
|
|
20240718,091000,61106730,3620,3620,3625,3620,545
|
|
20240718,090900,59133330,3625,3625,3630,3625,986
|
|
20240718,090800,55559030,3625,3625,3635,3625,128
|
|
20240718,090700,55094030,3640,3630,3640,3610,4399
|
|
20240718,090600,39202850,3640,3635,3645,3630,3387
|
|
20240718,090500,26899050,3635,3640,3640,3635,320
|
|
20240718,090400,25734950,3635,3640,3650,3635,481
|
|
20240718,090300,23984605,3650,3650,3650,3640,1116
|
|
20240718,090200,19920405,3645,3645,3645,3645,280
|
|
20240718,090100,18899805,3645,3655,3655,3645,2998
|
|
20240718,090000,7971555,3655,3655,3655,3655,2181
|