618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,191500,94003940,8000,8000,8000,8000,2040
|
|
20240718,191400,94003940,8000,8000,8000,8000,0
|
|
20240718,191300,94003940,8000,8000,8000,8000,0
|
|
20240718,191200,94003940,8000,8000,8000,8000,0
|
|
20240718,191100,94003940,8000,8000,8000,8000,0
|
|
20240718,191000,94003940,8000,8000,8000,8000,0
|
|
20240718,190900,94003940,8000,8000,8000,8000,0
|
|
20240718,190800,94003940,8000,8000,8000,8000,0
|
|
20240718,190700,94003940,8000,8000,8000,8000,0
|
|
20240718,190600,94003940,8000,8000,8000,8000,0
|
|
20240718,190500,94003940,8000,8000,8000,8000,0
|
|
20240718,190400,94003940,8000,8000,8000,8000,0
|
|
20240718,190300,94003940,8000,8000,8000,8000,0
|
|
20240718,190200,94003940,8000,8000,8000,8000,0
|
|
20240718,190100,94003940,8000,8000,8000,8000,0
|
|
20240718,190000,94003940,8000,8000,8000,8000,0
|
|
20240718,185900,94003940,8000,8000,8000,8000,0
|
|
20240718,185800,94003940,8000,8000,8000,8000,0
|
|
20240718,185700,94003940,8000,8000,8000,8000,0
|
|
20240718,185600,94003940,8000,8000,8000,8000,0
|
|
20240718,185500,94003940,8000,8000,8000,8000,0
|
|
20240718,185400,94003940,8000,8000,8000,8000,0
|
|
20240718,185300,94003940,8000,8000,8000,8000,0
|
|
20240718,185200,94003940,8000,8000,8000,8000,0
|
|
20240718,185100,94003940,8000,8000,8000,8000,0
|
|
20240718,185000,94003940,8000,8000,8000,8000,0
|
|
20240718,184900,94003940,8000,8000,8000,8000,0
|
|
20240718,184800,94003940,8000,8000,8000,8000,0
|
|
20240718,184700,94003940,8000,8000,8000,8000,0
|
|
20240718,184600,94003940,8000,8000,8000,8000,0
|
|
20240718,184500,94003940,8000,8000,8000,8000,2040
|
|
20240718,184400,94003940,8000,8000,8000,8000,0
|
|
20240718,184300,94003940,8000,8000,8000,8000,0
|
|
20240718,184200,94003940,8000,8000,8000,8000,0
|
|
20240718,184100,94003940,8000,8000,8000,8000,0
|
|
20240718,184000,94003940,8000,8000,8000,8000,0
|
|
20240718,183900,94003940,8000,8000,8000,8000,0
|
|
20240718,183800,94003940,8000,8000,8000,8000,0
|
|
20240718,183700,94003940,8000,8000,8000,8000,0
|
|
20240718,183600,94003940,8000,8000,8000,8000,0
|
|
20240718,183500,94003940,8000,8000,8000,8000,0
|
|
20240718,183400,94003940,8000,8000,8000,8000,0
|
|
20240718,183300,94003940,8000,8000,8000,8000,0
|
|
20240718,183200,94003940,8000,8000,8000,8000,0
|
|
20240718,183100,94003940,8000,8000,8000,8000,0
|
|
20240718,183000,94003940,8000,8000,8000,8000,0
|
|
20240718,182900,94003940,8000,8000,8000,8000,0
|
|
20240718,182800,94003940,8000,8000,8000,8000,0
|
|
20240718,182700,94003940,8000,8000,8000,8000,0
|
|
20240718,182600,94003940,8000,8000,8000,8000,0
|
|
20240718,182500,94003940,8000,8000,8000,8000,0
|
|
20240718,182400,94003940,8000,8000,8000,8000,0
|
|
20240718,182300,94003940,8000,8000,8000,8000,0
|
|
20240718,182200,94003940,8000,8000,8000,8000,0
|
|
20240718,182100,94003940,8000,8000,8000,8000,0
|
|
20240718,182000,94003940,8000,8000,8000,8000,0
|
|
20240718,181900,94003940,8000,8000,8000,8000,0
|
|
20240718,181800,94003940,8000,8000,8000,8000,0
|
|
20240718,181700,94003940,8000,8000,8000,8000,0
|
|
20240718,181600,94003940,8000,8000,8000,8000,0
|
|
20240718,181500,94003940,8000,8000,8000,8000,2040
|
|
20240718,181400,94003940,8000,8000,8000,8000,0
|
|
20240718,181300,94003940,8000,8000,8000,8000,0
|
|
20240718,181200,94003940,8000,8000,8000,8000,0
|
|
20240718,181100,94003940,8000,8000,8000,8000,0
|
|
20240718,181000,94003940,8000,8000,8000,8000,0
|
|
20240718,180900,94003940,8000,8000,8000,8000,0
|
|
20240718,180800,94003940,8000,8000,8000,8000,0
|
|
20240718,180700,94003940,8000,8000,8000,8000,0
|
|
20240718,180600,94003940,8000,8000,8000,8000,0
|
|
20240718,180500,94003940,8000,8000,8000,8000,0
|
|
20240718,180400,94003940,8000,8000,8000,8000,0
|
|
20240718,180300,94003940,8000,8000,8000,8000,0
|
|
20240718,180200,94003940,8000,8000,8000,8000,0
|
|
20240718,180100,94003940,8000,8000,8000,8000,0
|
|
20240718,180000,94003940,8000,8000,8000,8000,0
|
|
20240718,175900,94003940,8000,8000,8000,8000,0
|
|
20240718,175800,94003940,8000,8000,8000,8000,0
|
|
20240718,175700,94003940,8000,8000,8000,8000,0
|
|
20240718,175600,94003940,8000,8000,8000,8000,0
|
|
20240718,175500,94003940,8000,8000,8000,8000,0
|
|
20240718,175400,94003940,8000,8000,8000,8000,0
|
|
20240718,175300,94003940,8000,8000,8000,8000,0
|
|
20240718,175200,94003940,8000,8000,8000,8000,0
|
|
20240718,175100,94003940,8000,8000,8000,8000,0
|
|
20240718,175000,94003940,8000,8000,8000,8000,0
|
|
20240718,174900,94003940,8000,8000,8000,8000,0
|
|
20240718,174800,94003940,8000,8000,8000,8000,0
|
|
20240718,174700,94003940,8000,8000,8000,8000,0
|
|
20240718,174600,94003940,8000,8000,8000,8000,0
|
|
20240718,174500,94003940,8000,8000,8000,8000,2040
|
|
20240718,174400,94003940,8000,8000,8000,8000,0
|
|
20240718,174300,94003940,8000,8000,8000,8000,0
|
|
20240718,174200,94003940,8000,8000,8000,8000,0
|
|
20240718,174100,94003940,8000,8000,8000,8000,0
|
|
20240718,174000,94003940,8000,8000,8000,8000,0
|
|
20240718,173900,94003940,8000,8000,8000,8000,0
|
|
20240718,173800,94003940,8000,8000,8000,8000,0
|
|
20240718,173700,94003940,8000,8000,8000,8000,0
|
|
20240718,173600,94003940,8000,8000,8000,8000,0
|
|
20240718,173500,94003940,8000,8000,8000,8000,0
|
|
20240718,173400,94003940,8000,8000,8000,8000,0
|
|
20240718,173300,94003940,8000,8000,8000,8000,0
|
|
20240718,173200,94003940,8000,8000,8000,8000,0
|
|
20240718,173100,94003940,8000,8000,8000,8000,0
|
|
20240718,173000,94003940,8000,8000,8000,8000,0
|
|
20240718,172900,94003940,8000,8000,8000,8000,0
|
|
20240718,172800,94003940,8000,8000,8000,8000,0
|
|
20240718,172700,94003940,8000,8000,8000,8000,0
|
|
20240718,172600,94003940,8000,8000,8000,8000,0
|
|
20240718,172500,94003940,8000,8000,8000,8000,0
|
|
20240718,172400,94003940,8000,8000,8000,8000,0
|
|
20240718,172300,94003940,8000,8000,8000,8000,0
|
|
20240718,172200,94003940,8000,8000,8000,8000,0
|
|
20240718,172100,94003940,8000,8000,8000,8000,0
|
|
20240718,172000,94003940,8000,8000,8000,8000,0
|
|
20240718,171900,94003940,8000,8000,8000,8000,0
|
|
20240718,171800,94003940,8000,8000,8000,8000,0
|
|
20240718,171700,94003940,8000,8000,8000,8000,0
|
|
20240718,171600,94003940,8000,8000,8000,8000,0
|
|
20240718,171500,94003940,8000,8000,8000,8000,2040
|
|
20240718,171400,94003940,8000,8000,8000,8000,0
|
|
20240718,171300,94003940,8000,8000,8000,8000,0
|
|
20240718,171200,94003940,8000,8000,8000,8000,0
|
|
20240718,171100,94003940,8000,8000,8000,8000,0
|
|
20240718,171000,94003940,8000,8000,8000,8000,0
|
|
20240718,170900,94003940,8000,8000,8000,8000,0
|
|
20240718,170800,94003940,8000,8000,8000,8000,0
|
|
20240718,170700,94003940,8000,8000,8000,8000,0
|
|
20240718,170600,94003940,8000,8000,8000,8000,0
|
|
20240718,170500,94003940,8000,8000,8000,8000,0
|
|
20240718,170400,94003940,8000,8000,8000,8000,0
|
|
20240718,170300,94003940,8000,8000,8000,8000,0
|
|
20240718,170200,94003940,8000,8000,8000,8000,0
|
|
20240718,170100,94003940,8000,8000,8000,8000,0
|
|
20240718,170000,94003940,8000,8000,8000,8000,0
|
|
20240718,165900,94003940,8000,8000,8000,8000,0
|
|
20240718,165800,94003940,8000,8000,8000,8000,0
|
|
20240718,165700,94003940,8000,8000,8000,8000,0
|
|
20240718,165600,94003940,8000,8000,8000,8000,0
|
|
20240718,165500,94003940,8000,8000,8000,8000,0
|
|
20240718,165400,94003940,8000,8000,8000,8000,0
|
|
20240718,165300,94003940,8000,8000,8000,8000,0
|
|
20240718,165200,94003940,8000,8000,8000,8000,0
|
|
20240718,165100,94003940,8000,8000,8000,8000,0
|
|
20240718,165000,94003940,8000,8000,8000,8000,0
|
|
20240718,164900,94003940,8000,8000,8000,8000,0
|
|
20240718,164800,94003940,8000,8000,8000,8000,0
|
|
20240718,164700,94003940,8000,8000,8000,8000,0
|
|
20240718,164600,94003940,8000,8000,8000,8000,0
|
|
20240718,164500,94003940,8000,8000,8000,8000,2040
|
|
20240718,164400,94003940,8000,8000,8000,8000,0
|
|
20240718,164300,94003940,8000,8000,8000,8000,0
|
|
20240718,164200,94003940,8000,8000,8000,8000,0
|
|
20240718,164100,94003940,8000,8000,8000,8000,0
|
|
20240718,164000,94003940,8000,8000,8000,8000,0
|
|
20240718,163900,94003940,8000,8000,8000,8000,0
|
|
20240718,163800,94003940,8000,8000,8000,8000,0
|
|
20240718,163700,94003940,8000,8000,8000,8000,0
|
|
20240718,163600,94003940,8000,8000,8000,8000,0
|
|
20240718,163500,94003940,8000,8000,8000,8000,0
|
|
20240718,163400,94003940,8000,8000,8000,8000,0
|
|
20240718,163300,94003940,8000,8000,8000,8000,0
|
|
20240718,163200,94003940,8000,8000,8000,8000,0
|
|
20240718,163100,94003940,8000,8000,8000,8000,0
|
|
20240718,163000,94003940,8000,8000,8000,8000,0
|
|
20240718,162900,94003940,8000,8000,8000,8000,0
|
|
20240718,162800,94003940,8000,8000,8000,8000,0
|
|
20240718,162700,94003940,8000,8000,8000,8000,0
|
|
20240718,162600,94003940,8000,8000,8000,8000,0
|
|
20240718,162500,94003940,8000,8000,8000,8000,0
|
|
20240718,162400,94003940,8000,8000,8000,8000,0
|
|
20240718,162300,94003940,8000,8000,8000,8000,0
|
|
20240718,162200,94003940,8000,8000,8000,8000,0
|
|
20240718,162100,94003940,8000,8000,8000,8000,0
|
|
20240718,162000,94003940,8000,8000,8000,8000,0
|
|
20240718,161900,94003940,8000,8000,8000,8000,0
|
|
20240718,161800,94003940,8000,8000,8000,8000,0
|
|
20240718,161700,94003940,8000,8000,8000,8000,0
|
|
20240718,161600,94003940,8000,8000,8000,8000,0
|
|
20240718,161500,94003940,8000,8000,8000,8000,2040
|
|
20240718,161400,94003940,8000,8000,8000,8000,0
|
|
20240718,161300,94003940,8000,8000,8000,8000,0
|
|
20240718,161200,94003940,8000,8000,8000,8000,0
|
|
20240718,161100,94003940,8000,8000,8000,8000,0
|
|
20240718,161000,94003940,8000,8000,8000,8000,0
|
|
20240718,160900,94003940,8000,8000,8000,8000,0
|
|
20240718,160800,94003940,8000,8000,8000,8000,0
|
|
20240718,160700,94003940,8000,8000,8000,8000,0
|
|
20240718,160600,94003940,8000,8000,8000,8000,0
|
|
20240718,160500,94003940,8000,8000,8000,8000,0
|
|
20240718,160400,94003940,8000,8000,8000,8000,0
|
|
20240718,160300,94003940,8000,8000,8000,8000,0
|
|
20240718,160200,94003940,8000,8000,8000,8000,0
|
|
20240718,160100,94003940,8000,8000,8000,8000,0
|
|
20240718,160000,94003940,8000,8000,8000,8000,0
|
|
20240718,155900,94003940,8000,8000,8000,8000,0
|
|
20240718,155800,94003940,8000,8000,8000,8000,0
|
|
20240718,155700,94003940,8000,8000,8000,8000,0
|
|
20240718,155600,94003940,8000,8000,8000,8000,0
|
|
20240718,155500,94003940,8000,8000,8000,8000,0
|
|
20240718,155400,94003940,8000,8000,8000,8000,0
|
|
20240718,155300,94003940,8000,8000,8000,8000,0
|
|
20240718,155200,94003940,8000,8000,8000,8000,0
|
|
20240718,155100,94003940,8000,8000,8000,8000,0
|
|
20240718,155000,94003940,8000,8000,8000,8000,0
|
|
20240718,154900,94003940,8000,8000,8000,8000,0
|
|
20240718,154800,94003940,8000,8000,8000,8000,0
|
|
20240718,154700,94003940,8000,8000,8000,8000,0
|
|
20240718,154600,94003940,8000,8000,8000,8000,0
|
|
20240718,154500,94003940,8000,8000,8000,8000,2040
|
|
20240718,154400,94003940,8000,8000,8000,8000,0
|
|
20240718,154300,94003940,8000,8000,8000,8000,0
|
|
20240718,154200,94003940,8000,8000,8000,8000,0
|
|
20240718,154100,94003940,8000,8000,8000,8000,0
|
|
20240718,154000,94003940,8000,8000,8000,8000,0
|
|
20240718,153900,94003940,8000,8000,8000,8000,0
|
|
20240718,153800,94003940,8000,8000,8000,8000,0
|
|
20240718,153700,94003940,8000,8000,8000,8000,0
|
|
20240718,153600,94003940,8000,8000,8000,8000,0
|
|
20240718,153500,94003940,8000,8000,8000,8000,0
|
|
20240718,153400,94003940,8000,8000,8000,8000,0
|
|
20240718,153300,94003940,8000,8000,8000,8000,0
|
|
20240718,153200,94003940,8000,8000,8000,8000,0
|
|
20240718,153100,94003940,8000,8000,8000,8000,0
|
|
20240718,153000,94003940,8000,8000,8000,8000,2040
|
|
20240718,152900,77683940,8040,8040,8040,8040,0
|
|
20240718,152800,77683940,8040,8040,8040,8040,0
|
|
20240718,152700,77683940,8040,8040,8040,8040,0
|
|
20240718,152600,77683940,8040,8040,8040,8040,0
|
|
20240718,152500,77683940,8040,8040,8040,8040,0
|
|
20240718,152400,77683940,8040,8040,8040,8040,0
|
|
20240718,152300,77683940,8040,8040,8040,8040,0
|
|
20240718,152200,77683940,8040,8040,8040,8040,0
|
|
20240718,152100,77683940,8040,8040,8040,8040,0
|
|
20240718,152000,77683940,8040,8040,8040,8040,0
|
|
20240718,151900,77683940,8040,8040,8040,8040,22
|
|
20240718,151800,77507060,8040,8040,8040,8040,3
|
|
20240718,151700,77482940,8040,8040,8040,8040,0
|
|
20240718,151600,77482940,8040,8020,8040,8020,223
|
|
20240718,151500,75694420,8040,8040,8040,8040,3
|
|
20240718,151400,75670300,8040,8040,8040,8040,0
|
|
20240718,151300,75670300,8040,8040,8040,8040,0
|
|
20240718,151200,75670300,8040,8040,8040,8040,0
|
|
20240718,151100,75670300,8040,8040,8040,8040,100
|
|
20240718,151000,74866300,8050,8050,8050,8050,0
|
|
20240718,150900,74866300,8050,8050,8050,8050,0
|
|
20240718,150800,74866300,8050,8050,8050,8050,0
|
|
20240718,150700,74866300,8050,8050,8050,8050,0
|
|
20240718,150600,74866300,8050,8050,8050,8050,0
|
|
20240718,150500,74866300,8050,8050,8050,8050,0
|
|
20240718,150400,74866300,8050,8050,8050,8050,0
|
|
20240718,150300,74866300,8050,8050,8050,8050,0
|
|
20240718,150200,74866300,8050,8050,8050,8050,3
|
|
20240718,150100,74842150,8020,8050,8050,8020,122
|
|
20240718,150000,73860500,8060,8060,8060,8060,0
|
|
20240718,145900,73860500,8060,8060,8060,8060,0
|
|
20240718,145800,73860500,8060,8060,8060,8060,0
|
|
20240718,145700,73860500,8060,8060,8060,8060,0
|
|
20240718,145600,73860500,8060,8060,8060,8060,0
|
|
20240718,145500,73860500,8060,8060,8060,8060,0
|
|
20240718,145400,73860500,8060,8060,8060,8060,1
|
|
20240718,145300,73852440,8050,8050,8050,8050,0
|
|
20240718,145200,73852440,8050,8050,8050,8050,0
|
|
20240718,145100,73852440,8050,8050,8050,8050,0
|
|
20240718,145000,73852440,8050,8050,8050,8050,14
|
|
20240718,144900,73739740,8060,8050,8060,8050,2
|
|
20240718,144800,73723630,8050,8050,8050,8050,79
|
|
20240718,144700,73087680,8050,8050,8050,8050,99
|
|
20240718,144600,72290730,8050,8020,8050,8020,82
|
|
20240718,144500,71630720,8040,8040,8040,8040,96
|
|
20240718,144400,70858880,8050,8050,8050,8050,0
|
|
20240718,144300,70858880,8050,8050,8050,8050,2
|
|
20240718,144200,70842780,8050,8040,8050,8040,106
|
|
20240718,144100,69989540,8010,8010,8010,8010,8
|
|
20240718,144000,69925460,8010,8010,8010,8010,1
|
|
20240718,143900,69917450,8030,8030,8030,8030,116
|
|
20240718,143800,68985970,8030,8010,8030,8010,315
|
|
20240718,143700,66462620,8010,8010,8010,8010,177
|
|
20240718,143600,65044850,8010,8010,8010,8010,391
|
|
20240718,143500,61912940,8050,8050,8050,8050,0
|
|
20240718,143400,61912940,8050,8050,8050,8050,0
|
|
20240718,143300,61912940,8050,8050,8050,8050,0
|
|
20240718,143200,61912940,8050,8050,8050,8050,0
|
|
20240718,143100,61912940,8050,8050,8050,8050,0
|
|
20240718,143000,61912940,8050,8050,8050,8050,0
|
|
20240718,142900,61912940,8050,8050,8050,8050,0
|
|
20240718,142800,61912940,8050,8050,8050,8050,0
|
|
20240718,142700,61912940,8050,8020,8050,8010,336
|
|
20240718,142600,59219130,8050,8050,8050,8050,0
|
|
20240718,142500,59219130,8050,8050,8050,8050,0
|
|
20240718,142400,59219130,8050,8050,8050,8050,0
|
|
20240718,142300,59219130,8050,8050,8050,8050,0
|
|
20240718,142200,59219130,8050,8050,8050,8050,0
|
|
20240718,142100,59219130,8050,8050,8050,8050,0
|
|
20240718,142000,59219130,8050,8050,8050,8050,0
|
|
20240718,141900,59219130,8050,8050,8050,8050,0
|
|
20240718,141800,59219130,8050,8050,8050,8050,0
|
|
20240718,141700,59219130,8050,8050,8050,8050,0
|
|
20240718,141600,59219130,8050,8050,8050,8050,0
|
|
20240718,141500,59219130,8050,8050,8050,8050,0
|
|
20240718,141400,59219130,8050,8050,8050,8050,0
|
|
20240718,141300,59219130,8050,8050,8050,8050,0
|
|
20240718,141200,59219130,8050,8050,8050,8050,1200
|
|
20240718,141100,49559130,8050,8050,8050,8050,3
|
|
20240718,141000,49534980,8050,8030,8050,8030,30
|
|
20240718,140900,49293860,8030,8030,8030,8030,0
|
|
20240718,140800,49293860,8030,8030,8030,8030,0
|
|
20240718,140700,49293860,8030,8030,8030,8030,0
|
|
20240718,140600,49293860,8030,8030,8030,8030,0
|
|
20240718,140500,49293860,8030,8030,8030,8030,18
|
|
20240718,140400,49149320,8020,8020,8030,8020,154
|
|
20240718,140300,47914210,8030,8030,8030,8030,0
|
|
20240718,140200,47914210,8030,8030,8030,8030,3
|
|
20240718,140100,47890120,8020,8020,8020,8010,67
|
|
20240718,140000,47353280,8020,8020,8020,8020,0
|
|
20240718,135900,47353280,8020,8020,8020,8020,0
|
|
20240718,135800,47353280,8020,8020,8020,8020,0
|
|
20240718,135700,47353280,8020,8020,8020,8020,0
|
|
20240718,135600,47353280,8020,8020,8020,8020,0
|
|
20240718,135500,47353280,8020,8020,8020,8020,0
|
|
20240718,135400,47353280,8020,8020,8020,8020,0
|
|
20240718,135300,47353280,8020,8020,8020,8020,2
|
|
20240718,135200,47337240,8010,8010,8010,8010,40
|
|
20240718,135100,47016840,8020,8020,8020,8020,0
|
|
20240718,135000,47016840,8020,8020,8020,8020,0
|
|
20240718,134900,47016840,8020,8020,8020,8020,0
|
|
20240718,134800,47016840,8020,8020,8020,8020,1
|
|
20240718,134700,47008820,8010,8010,8010,8010,0
|
|
20240718,134600,47008820,8010,8010,8010,8010,0
|
|
20240718,134500,47008820,8010,8020,8020,8010,124
|
|
20240718,134400,46015570,8030,8030,8030,8030,0
|
|
20240718,134300,46015570,8030,8030,8030,8030,0
|
|
20240718,134200,46015570,8030,8030,8030,8030,0
|
|
20240718,134100,46015570,8030,8030,8030,8030,0
|
|
20240718,134000,46015570,8030,8030,8030,8030,0
|
|
20240718,133900,46015570,8030,8030,8030,8030,0
|
|
20240718,133800,46015570,8030,8030,8030,8030,0
|
|
20240718,133700,46015570,8030,8030,8030,8030,0
|
|
20240718,133600,46015570,8030,8030,8030,8030,0
|
|
20240718,133500,46015570,8030,8030,8030,8030,0
|
|
20240718,133400,46015570,8030,8030,8030,8030,0
|
|
20240718,133300,46015570,8030,8030,8030,8030,0
|
|
20240718,133200,46015570,8030,8030,8030,8030,0
|
|
20240718,133100,46015570,8030,8030,8030,8030,10
|
|
20240718,133000,45935270,8030,8030,8030,8030,44
|
|
20240718,132900,45581950,8030,8030,8030,8030,0
|
|
20240718,132800,45581950,8030,8030,8030,8030,0
|
|
20240718,132700,45581950,8030,8030,8030,8030,0
|
|
20240718,132600,45581950,8030,8030,8030,8030,0
|
|
20240718,132500,45581950,8030,8030,8030,8030,1
|
|
20240718,132400,45573920,8020,8020,8020,8020,10
|
|
20240718,132300,45493720,8010,8010,8010,8010,0
|
|
20240718,132200,45493720,8010,8020,8020,8010,535
|
|
20240718,132100,41207350,8050,8050,8050,8050,0
|
|
20240718,132000,41207350,8050,8050,8050,8050,0
|
|
20240718,131900,41207350,8050,8050,8050,8050,0
|
|
20240718,131800,41207350,8050,8050,8050,8050,1
|
|
20240718,131700,41199300,8020,8020,8020,8020,0
|
|
20240718,131600,41199300,8020,8020,8020,8020,0
|
|
20240718,131500,41199300,8020,8040,8040,8020,50
|
|
20240718,131400,40798150,8050,8050,8050,8050,0
|
|
20240718,131300,40798150,8050,8050,8050,8050,0
|
|
20240718,131200,40798150,8050,8050,8050,8050,0
|
|
20240718,131100,40798150,8050,8050,8050,8050,0
|
|
20240718,131000,40798150,8050,8050,8050,8050,0
|
|
20240718,130900,40798150,8050,8050,8050,8050,0
|
|
20240718,130800,40798150,8050,8050,8050,8050,0
|
|
20240718,130700,40798150,8050,8050,8050,8050,0
|
|
20240718,130600,40798150,8050,8050,8050,8050,0
|
|
20240718,130500,40798150,8050,8050,8050,8050,0
|
|
20240718,130400,40798150,8050,8050,8050,8050,0
|
|
20240718,130300,40798150,8050,8050,8050,8050,0
|
|
20240718,130200,40798150,8050,8050,8050,8050,0
|
|
20240718,130100,40798150,8050,8050,8050,8050,0
|
|
20240718,130000,40798150,8050,8050,8050,8050,0
|
|
20240718,125900,40798150,8050,8050,8050,8050,1
|
|
20240718,125800,40790100,8020,8020,8020,8020,0
|
|
20240718,125700,40790100,8020,8020,8020,8020,0
|
|
20240718,125600,40790100,8020,8030,8030,8020,300
|
|
20240718,125500,38384050,8050,8050,8050,8050,0
|
|
20240718,125400,38384050,8050,8050,8050,8050,0
|
|
20240718,125300,38384050,8050,8050,8050,8050,0
|
|
20240718,125200,38384050,8050,8050,8050,8050,0
|
|
20240718,125100,38384050,8050,8050,8050,8050,0
|
|
20240718,125000,38384050,8050,8050,8050,8050,0
|
|
20240718,124900,38384050,8050,8050,8050,8050,0
|
|
20240718,124800,38384050,8050,8050,8050,8050,0
|
|
20240718,124700,38384050,8050,8050,8050,8050,0
|
|
20240718,124600,38384050,8050,8050,8050,8050,0
|
|
20240718,124500,38384050,8050,8050,8050,8050,0
|
|
20240718,124400,38384050,8050,8050,8050,8050,0
|
|
20240718,124300,38384050,8050,8050,8050,8050,0
|
|
20240718,124200,38384050,8050,8050,8050,8050,0
|
|
20240718,124100,38384050,8050,8050,8050,8050,0
|
|
20240718,124000,38384050,8050,8050,8050,8050,0
|
|
20240718,123900,38384050,8050,8050,8050,8050,0
|
|
20240718,123800,38384050,8050,8050,8050,8050,0
|
|
20240718,123700,38384050,8050,8050,8050,8050,0
|
|
20240718,123600,38384050,8050,8050,8050,8050,0
|
|
20240718,123500,38384050,8050,8050,8050,8050,0
|
|
20240718,123400,38384050,8050,8050,8050,8050,0
|
|
20240718,123300,38384050,8050,8050,8050,8050,0
|
|
20240718,123200,38384050,8050,8050,8050,8050,0
|
|
20240718,123100,38384050,8050,8050,8050,8050,0
|
|
20240718,123000,38384050,8050,8050,8050,8050,2
|
|
20240718,122900,38367950,8020,8020,8020,8020,0
|
|
20240718,122800,38367950,8020,8020,8020,8020,0
|
|
20240718,122700,38367950,8020,8020,8020,8020,6
|
|
20240718,122600,38319830,8060,8060,8060,8060,0
|
|
20240718,122500,38319830,8060,8020,8060,8020,19
|
|
20240718,122400,38166770,8070,8070,8070,8070,0
|
|
20240718,122300,38166770,8070,8070,8070,8070,0
|
|
20240718,122200,38166770,8070,8070,8070,8070,0
|
|
20240718,122100,38166770,8070,8070,8070,8070,0
|
|
20240718,122000,38166770,8070,8070,8070,8070,0
|
|
20240718,121900,38166770,8070,8070,8070,8070,0
|
|
20240718,121800,38166770,8070,8070,8070,8070,0
|
|
20240718,121700,38166770,8070,8070,8070,8070,0
|
|
20240718,121600,38166770,8070,8070,8070,8070,0
|
|
20240718,121500,38166770,8070,8070,8070,8070,0
|
|
20240718,121400,38166770,8070,8070,8070,8070,0
|
|
20240718,121300,38166770,8070,8070,8070,8070,0
|
|
20240718,121200,38166770,8070,8070,8070,8070,15
|
|
20240718,121100,38045720,8060,8060,8060,8060,13
|
|
20240718,121000,37940940,8060,8040,8060,8040,70
|
|
20240718,120900,37378100,8030,8030,8030,8030,19
|
|
20240718,120800,37225530,8030,8030,8030,8030,0
|
|
20240718,120700,37225530,8030,8030,8030,8030,0
|
|
20240718,120600,37225530,8030,8030,8030,8030,181
|
|
20240718,120500,35772100,8030,8030,8030,8030,0
|
|
20240718,120400,35772100,8030,8030,8030,8030,0
|
|
20240718,120300,35772100,8030,8030,8030,8030,0
|
|
20240718,120200,35772100,8030,8030,8030,8030,20
|
|
20240718,120100,35611500,8030,8030,8030,8030,0
|
|
20240718,120000,35611500,8030,8030,8030,8030,0
|
|
20240718,115900,35611500,8030,8030,8030,8030,0
|
|
20240718,115800,35611500,8030,8030,8030,8030,0
|
|
20240718,115700,35611500,8030,8030,8030,8030,0
|
|
20240718,115600,35611500,8030,8030,8030,8030,0
|
|
20240718,115500,35611500,8030,8030,8030,8030,0
|
|
20240718,115400,35611500,8030,8030,8030,8030,0
|
|
20240718,115300,35611500,8030,8030,8030,8030,0
|
|
20240718,115200,35611500,8030,8030,8030,8030,100
|
|
20240718,115100,34808500,8040,8040,8040,8040,0
|
|
20240718,115000,34808500,8040,8040,8040,8040,94
|
|
20240718,114900,34052740,8040,8040,8040,8040,0
|
|
20240718,114800,34052740,8040,8040,8040,8040,0
|
|
20240718,114700,34052740,8040,8040,8040,8040,0
|
|
20240718,114600,34052740,8040,8040,8040,8040,0
|
|
20240718,114500,34052740,8040,8040,8040,8040,0
|
|
20240718,114400,34052740,8040,8040,8040,8040,0
|
|
20240718,114300,34052740,8040,8040,8040,8040,0
|
|
20240718,114200,34052740,8040,8040,8040,8040,0
|
|
20240718,114100,34052740,8040,8040,8040,8040,100
|
|
20240718,114000,33248740,8040,8040,8040,8040,0
|
|
20240718,113900,33248740,8040,8040,8040,8040,0
|
|
20240718,113800,33248740,8040,8040,8040,8040,0
|
|
20240718,113700,33248740,8040,8040,8040,8040,0
|
|
20240718,113600,33248740,8040,8040,8040,8040,0
|
|
20240718,113500,33248740,8040,8040,8040,8040,100
|
|
20240718,113400,32444740,8080,8080,8080,8080,0
|
|
20240718,113300,32444740,8080,8080,8080,8080,30
|
|
20240718,113200,32202340,8080,8080,8080,8080,0
|
|
20240718,113100,32202340,8080,8080,8080,8080,0
|
|
20240718,113000,32202340,8080,8080,8080,8080,0
|
|
20240718,112900,32202340,8080,8080,8080,8080,0
|
|
20240718,112800,32202340,8080,8070,8080,8070,300
|
|
20240718,112700,29780340,8070,8070,8070,8070,0
|
|
20240718,112600,29780340,8070,8070,8070,8070,20
|
|
20240718,112500,29618940,8060,8040,8060,8040,6
|
|
20240718,112400,29570600,8050,8050,8050,8050,0
|
|
20240718,112300,29570600,8050,8050,8050,8050,157
|
|
20240718,112200,28306750,8050,8050,8050,8050,0
|
|
20240718,112100,28306750,8050,8050,8050,8050,2
|
|
20240718,112000,28290650,8050,8050,8050,8050,0
|
|
20240718,111900,28290650,8050,8050,8050,8050,0
|
|
20240718,111800,28290650,8050,8050,8050,8050,0
|
|
20240718,111700,28290650,8050,8050,8050,8050,30
|
|
20240718,111600,28049150,8050,8050,8050,8050,124
|
|
20240718,111500,27050950,8050,8050,8050,8050,0
|
|
20240718,111400,27050950,8050,8050,8050,8050,0
|
|
20240718,111300,27050950,8050,8050,8050,8050,0
|
|
20240718,111200,27050950,8050,8050,8050,8050,0
|
|
20240718,111100,27050950,8050,8050,8050,8050,0
|
|
20240718,111000,27050950,8050,8050,8050,8050,0
|
|
20240718,110900,27050950,8050,8050,8050,8050,0
|
|
20240718,110800,27050950,8050,8050,8050,8050,0
|
|
20240718,110700,27050950,8050,8050,8050,8050,0
|
|
20240718,110600,27050950,8050,8050,8050,8050,0
|
|
20240718,110500,27050950,8050,8050,8050,8050,1
|
|
20240718,110400,27042900,8030,8030,8030,8030,11
|
|
20240718,110300,26954570,8040,8040,8040,8040,159
|
|
20240718,110200,25676210,8040,8040,8040,8040,192
|
|
20240718,110100,24132530,8040,8040,8040,8040,0
|
|
20240718,110000,24132530,8040,8040,8040,8040,0
|
|
20240718,105900,24132530,8040,8040,8040,8040,0
|
|
20240718,105800,24132530,8040,8040,8040,8040,316
|
|
20240718,105700,21591890,8050,8050,8050,8050,0
|
|
20240718,105600,21591890,8050,8050,8050,8050,0
|
|
20240718,105500,21591890,8050,8050,8050,8050,0
|
|
20240718,105400,21591890,8050,8050,8050,8050,0
|
|
20240718,105300,21591890,8050,8050,8050,8050,1
|
|
20240718,105200,21583840,8040,8050,8050,8040,404
|
|
20240718,105100,18335590,8050,8050,8050,8050,0
|
|
20240718,105000,18335590,8050,8050,8050,8050,0
|
|
20240718,104900,18335590,8050,8050,8050,8050,0
|
|
20240718,104800,18335590,8050,8050,8050,8050,0
|
|
20240718,104700,18335590,8050,8050,8050,8050,15
|
|
20240718,104600,18214840,8050,8050,8050,8050,0
|
|
20240718,104500,18214840,8050,8050,8050,8050,0
|
|
20240718,104400,18214840,8050,8050,8050,8050,30
|
|
20240718,104300,17973340,8050,8050,8050,8050,5
|
|
20240718,104200,17933090,8040,8040,8040,8040,0
|
|
20240718,104100,17933090,8040,8040,8040,8040,6
|
|
20240718,104000,17884850,8040,8040,8040,8040,0
|
|
20240718,103900,17884850,8040,8040,8040,8040,0
|
|
20240718,103800,17884850,8040,8040,8040,8040,0
|
|
20240718,103700,17884850,8040,8040,8040,8040,62
|
|
20240718,103600,17386370,8060,8060,8060,8060,0
|
|
20240718,103500,17386370,8060,8060,8060,8060,5
|
|
20240718,103400,17346070,8040,8040,8040,8040,0
|
|
20240718,103300,17346070,8040,8040,8040,8040,1
|
|
20240718,103200,17338030,8050,8050,8050,8050,10
|
|
20240718,103100,17257530,8050,8050,8050,8050,5
|
|
20240718,103000,17217280,8050,8050,8050,8050,10
|
|
20240718,102900,17136780,8050,8050,8050,8050,20
|
|
20240718,102800,16975780,8050,8050,8050,8050,0
|
|
20240718,102700,16975780,8050,8050,8050,8050,10
|
|
20240718,102600,16895280,8050,8050,8050,8050,50
|
|
20240718,102500,16492780,8050,8050,8050,8050,0
|
|
20240718,102400,16492780,8050,8050,8050,8050,0
|
|
20240718,102300,16492780,8050,8050,8050,8050,62
|
|
20240718,102200,15993680,8050,8050,8050,8050,0
|
|
20240718,102100,15993680,8050,8050,8050,8050,0
|
|
20240718,102000,15993680,8050,8050,8050,8050,0
|
|
20240718,101900,15993680,8050,8050,8050,8050,0
|
|
20240718,101800,15993680,8050,8050,8050,8050,0
|
|
20240718,101700,15993680,8050,8050,8050,8050,0
|
|
20240718,101600,15993680,8050,8050,8050,8050,0
|
|
20240718,101500,15993680,8050,8050,8050,8050,47
|
|
20240718,101400,15615330,8050,8040,8050,8040,4
|
|
20240718,101300,15583160,8040,8040,8040,8040,12
|
|
20240718,101200,15486680,8040,8050,8050,8040,60
|
|
20240718,101100,15004090,8050,8050,8050,8050,0
|
|
20240718,101000,15004090,8050,8050,8050,8050,10
|
|
20240718,100900,14923590,8040,8040,8040,8040,0
|
|
20240718,100800,14923590,8040,8040,8040,8040,0
|
|
20240718,100700,14923590,8040,8040,8040,8040,0
|
|
20240718,100600,14923590,8040,8040,8040,8040,0
|
|
20240718,100500,14923590,8040,8040,8040,8040,0
|
|
20240718,100400,14923590,8040,8060,8060,8040,798
|
|
20240718,100300,8501120,8090,8090,8090,8090,0
|
|
20240718,100200,8501120,8090,8090,8090,8090,3
|
|
20240718,100100,8476850,8090,8090,8090,8090,1
|
|
20240718,100000,8468760,8090,8090,8090,8090,0
|
|
20240718,095900,8468760,8090,8090,8090,8090,0
|
|
20240718,095800,8468760,8090,8090,8090,8090,0
|
|
20240718,095700,8468760,8090,8090,8090,8090,0
|
|
20240718,095600,8468760,8090,8090,8090,8090,110
|
|
20240718,095500,7578860,8100,8100,8100,8100,3
|
|
20240718,095400,7554560,8100,8100,8100,8100,0
|
|
20240718,095300,7554560,8100,8100,8100,8100,0
|
|
20240718,095200,7554560,8100,8100,8100,8100,0
|
|
20240718,095100,7554560,8100,8100,8100,8100,0
|
|
20240718,095000,7554560,8100,8100,8100,8100,0
|
|
20240718,094900,7554560,8100,8100,8100,8100,0
|
|
20240718,094800,7554560,8100,8100,8100,8100,0
|
|
20240718,094700,7554560,8100,8100,8100,8100,4
|
|
20240718,094600,7522160,8050,8050,8050,8050,0
|
|
20240718,094500,7522160,8050,8050,8050,8050,0
|
|
20240718,094400,7522160,8050,8050,8050,8050,1
|
|
20240718,094300,7514110,8100,8100,8100,8100,0
|
|
20240718,094200,7514110,8100,8100,8100,8100,0
|
|
20240718,094100,7514110,8100,8100,8100,8100,10
|
|
20240718,094000,7433110,8100,8100,8100,8100,0
|
|
20240718,093900,7433110,8100,8100,8100,8100,1
|
|
20240718,093800,7425010,8050,8080,8080,8050,70
|
|
20240718,093700,6860820,8100,8100,8100,8100,0
|
|
20240718,093600,6860820,8100,8100,8100,8100,1
|
|
20240718,093500,6852720,8100,8100,8100,8100,0
|
|
20240718,093400,6852720,8100,8100,8100,8100,0
|
|
20240718,093300,6852720,8100,8100,8100,8100,60
|
|
20240718,093200,6366720,8050,8050,8050,8050,0
|
|
20240718,093100,6366720,8050,8050,8050,8050,0
|
|
20240718,093000,6366720,8050,8050,8050,8050,10
|
|
20240718,092900,6286220,8100,8100,8100,8100,0
|
|
20240718,092800,6286220,8100,8050,8100,8050,141
|
|
20240718,092700,5151120,8050,8050,8050,8050,0
|
|
20240718,092600,5151120,8050,8060,8060,8050,7
|
|
20240718,092500,5094710,8060,8070,8070,8060,55
|
|
20240718,092400,4651400,8110,8110,8110,8110,0
|
|
20240718,092300,4651400,8110,8110,8110,8110,1
|
|
20240718,092200,4643290,8110,8110,8110,8110,1
|
|
20240718,092100,4635180,8060,8060,8060,8060,3
|
|
20240718,092000,4611000,8050,8050,8050,8050,0
|
|
20240718,091900,4611000,8050,8050,8050,8050,0
|
|
20240718,091800,4611000,8050,8050,8050,8050,0
|
|
20240718,091700,4611000,8050,8110,8110,8050,11
|
|
20240718,091600,4522390,8050,8070,8070,8050,230
|
|
20240718,091500,2668730,8110,8110,8110,8110,0
|
|
20240718,091400,2668730,8110,8110,8110,8110,25
|
|
20240718,091300,2465980,8120,8120,8120,8120,0
|
|
20240718,091200,2465980,8120,8120,8120,8120,12
|
|
20240718,091100,2368540,8120,8120,8120,8120,0
|
|
20240718,091000,2368540,8120,8070,8120,8070,36
|
|
20240718,090900,2076720,8070,8070,8070,8070,0
|
|
20240718,090800,2076720,8070,8070,8070,8070,0
|
|
20240718,090700,2076720,8070,8090,8090,8070,110
|
|
20240718,090600,1188220,8090,8090,8090,8090,0
|
|
20240718,090500,1188220,8090,8090,8090,8090,0
|
|
20240718,090400,1188220,8090,8090,8090,8090,0
|
|
20240718,090300,1188220,8090,8100,8100,8090,3
|
|
20240718,090200,1163930,8110,8110,8110,8110,0
|
|
20240718,090100,1163930,8110,8110,8110,8110,3
|
|
20240718,090000,1139600,8140,8140,8140,8140,140
|