651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,194800,840498410,8250,8250,8250,8250,4214
|
|
20240718,194700,840498410,8250,8250,8250,8250,0
|
|
20240718,194600,840498410,8250,8250,8250,8250,0
|
|
20240718,194500,840498410,8250,8250,8250,8250,0
|
|
20240718,194400,840498410,8250,8250,8250,8250,0
|
|
20240718,194300,840498410,8250,8250,8250,8250,0
|
|
20240718,194200,840498410,8250,8250,8250,8250,0
|
|
20240718,194100,840498410,8250,8250,8250,8250,0
|
|
20240718,194000,840498410,8250,8250,8250,8250,0
|
|
20240718,193900,840498410,8250,8250,8250,8250,0
|
|
20240718,193800,840498410,8250,8250,8250,8250,0
|
|
20240718,193700,840498410,8250,8250,8250,8250,0
|
|
20240718,193600,840498410,8250,8250,8250,8250,0
|
|
20240718,193500,840498410,8250,8250,8250,8250,0
|
|
20240718,193400,840498410,8250,8250,8250,8250,0
|
|
20240718,193300,840498410,8250,8250,8250,8250,0
|
|
20240718,193200,840498410,8250,8250,8250,8250,0
|
|
20240718,193100,840498410,8250,8250,8250,8250,0
|
|
20240718,193000,840498410,8250,8250,8250,8250,0
|
|
20240718,192900,840498410,8250,8250,8250,8250,0
|
|
20240718,192800,840498410,8250,8250,8250,8250,0
|
|
20240718,192700,840498410,8250,8250,8250,8250,0
|
|
20240718,192600,840498410,8250,8250,8250,8250,0
|
|
20240718,192500,840498410,8250,8250,8250,8250,0
|
|
20240718,192400,840498410,8250,8250,8250,8250,0
|
|
20240718,192300,840498410,8250,8250,8250,8250,0
|
|
20240718,192200,840498410,8250,8250,8250,8250,0
|
|
20240718,192100,840498410,8250,8250,8250,8250,0
|
|
20240718,192000,840498410,8250,8250,8250,8250,0
|
|
20240718,191900,840498410,8250,8250,8250,8250,0
|
|
20240718,191800,840498410,8250,8250,8250,8250,4214
|
|
20240718,191700,840498410,8250,8250,8250,8250,0
|
|
20240718,191600,840498410,8250,8250,8250,8250,0
|
|
20240718,191500,840498410,8250,8250,8250,8250,0
|
|
20240718,191400,840498410,8250,8250,8250,8250,0
|
|
20240718,191300,840498410,8250,8250,8250,8250,0
|
|
20240718,191200,840498410,8250,8250,8250,8250,0
|
|
20240718,191100,840498410,8250,8250,8250,8250,0
|
|
20240718,191000,840498410,8250,8250,8250,8250,0
|
|
20240718,190900,840498410,8250,8250,8250,8250,0
|
|
20240718,190800,840498410,8250,8250,8250,8250,0
|
|
20240718,190700,840498410,8250,8250,8250,8250,0
|
|
20240718,190600,840498410,8250,8250,8250,8250,0
|
|
20240718,190500,840498410,8250,8250,8250,8250,0
|
|
20240718,190400,840498410,8250,8250,8250,8250,0
|
|
20240718,190300,840498410,8250,8250,8250,8250,0
|
|
20240718,190200,840498410,8250,8250,8250,8250,0
|
|
20240718,190100,840498410,8250,8250,8250,8250,0
|
|
20240718,190000,840498410,8250,8250,8250,8250,0
|
|
20240718,185900,840498410,8250,8250,8250,8250,0
|
|
20240718,185800,840498410,8250,8250,8250,8250,0
|
|
20240718,185700,840498410,8250,8250,8250,8250,0
|
|
20240718,185600,840498410,8250,8250,8250,8250,0
|
|
20240718,185500,840498410,8250,8250,8250,8250,0
|
|
20240718,185400,840498410,8250,8250,8250,8250,0
|
|
20240718,185300,840498410,8250,8250,8250,8250,0
|
|
20240718,185200,840498410,8250,8250,8250,8250,0
|
|
20240718,185100,840498410,8250,8250,8250,8250,0
|
|
20240718,185000,840498410,8250,8250,8250,8250,0
|
|
20240718,184900,840498410,8250,8250,8250,8250,0
|
|
20240718,184800,840498410,8250,8250,8250,8250,4214
|
|
20240718,184700,840498410,8250,8250,8250,8250,0
|
|
20240718,184600,840498410,8250,8250,8250,8250,0
|
|
20240718,184500,840498410,8250,8250,8250,8250,0
|
|
20240718,184400,840498410,8250,8250,8250,8250,0
|
|
20240718,184300,840498410,8250,8250,8250,8250,0
|
|
20240718,184200,840498410,8250,8250,8250,8250,0
|
|
20240718,184100,840498410,8250,8250,8250,8250,0
|
|
20240718,184000,840498410,8250,8250,8250,8250,0
|
|
20240718,183900,840498410,8250,8250,8250,8250,0
|
|
20240718,183800,840498410,8250,8250,8250,8250,0
|
|
20240718,183700,840498410,8250,8250,8250,8250,0
|
|
20240718,183600,840498410,8250,8250,8250,8250,0
|
|
20240718,183500,840498410,8250,8250,8250,8250,0
|
|
20240718,183400,840498410,8250,8250,8250,8250,0
|
|
20240718,183300,840498410,8250,8250,8250,8250,0
|
|
20240718,183200,840498410,8250,8250,8250,8250,0
|
|
20240718,183100,840498410,8250,8250,8250,8250,0
|
|
20240718,183000,840498410,8250,8250,8250,8250,0
|
|
20240718,182900,840498410,8250,8250,8250,8250,0
|
|
20240718,182800,840498410,8250,8250,8250,8250,0
|
|
20240718,182700,840498410,8250,8250,8250,8250,0
|
|
20240718,182600,840498410,8250,8250,8250,8250,0
|
|
20240718,182500,840498410,8250,8250,8250,8250,0
|
|
20240718,182400,840498410,8250,8250,8250,8250,0
|
|
20240718,182300,840498410,8250,8250,8250,8250,0
|
|
20240718,182200,840498410,8250,8250,8250,8250,0
|
|
20240718,182100,840498410,8250,8250,8250,8250,0
|
|
20240718,182000,840498410,8250,8250,8250,8250,0
|
|
20240718,181900,840498410,8250,8250,8250,8250,0
|
|
20240718,181800,840498410,8250,8250,8250,8250,4214
|
|
20240718,181700,840498410,8250,8250,8250,8250,0
|
|
20240718,181600,840498410,8250,8250,8250,8250,0
|
|
20240718,181500,840498410,8250,8250,8250,8250,0
|
|
20240718,181400,840498410,8250,8250,8250,8250,0
|
|
20240718,181300,840498410,8250,8250,8250,8250,0
|
|
20240718,181200,840498410,8250,8250,8250,8250,0
|
|
20240718,181100,840498410,8250,8250,8250,8250,0
|
|
20240718,181000,840498410,8250,8250,8250,8250,0
|
|
20240718,180900,840498410,8250,8250,8250,8250,0
|
|
20240718,180800,840498410,8250,8250,8250,8250,0
|
|
20240718,180700,840498410,8250,8250,8250,8250,0
|
|
20240718,180600,840498410,8250,8250,8250,8250,0
|
|
20240718,180500,840498410,8250,8250,8250,8250,0
|
|
20240718,180400,840498410,8250,8250,8250,8250,0
|
|
20240718,180300,840498410,8250,8250,8250,8250,0
|
|
20240718,180200,840498410,8250,8250,8250,8250,0
|
|
20240718,180100,840498410,8250,8250,8250,8250,0
|
|
20240718,180000,840498410,8250,8250,8250,8250,0
|
|
20240718,175900,840498410,8250,8250,8250,8250,0
|
|
20240718,175800,840498410,8250,8250,8250,8250,0
|
|
20240718,175700,840498410,8250,8250,8250,8250,0
|
|
20240718,175600,840498410,8250,8250,8250,8250,0
|
|
20240718,175500,840498410,8250,8250,8250,8250,0
|
|
20240718,175400,840498410,8250,8250,8250,8250,0
|
|
20240718,175300,840498410,8250,8250,8250,8250,0
|
|
20240718,175200,840498410,8250,8250,8250,8250,0
|
|
20240718,175100,840498410,8250,8250,8250,8250,0
|
|
20240718,175000,840498410,8250,8250,8250,8250,0
|
|
20240718,174900,840498410,8250,8250,8250,8250,0
|
|
20240718,174800,840498410,8250,8250,8250,8250,4214
|
|
20240718,174700,840498410,8250,8250,8250,8250,0
|
|
20240718,174600,840498410,8250,8250,8250,8250,0
|
|
20240718,174500,840498410,8250,8250,8250,8250,0
|
|
20240718,174400,840498410,8250,8250,8250,8250,0
|
|
20240718,174300,840498410,8250,8250,8250,8250,0
|
|
20240718,174200,840498410,8250,8250,8250,8250,0
|
|
20240718,174100,840498410,8250,8250,8250,8250,0
|
|
20240718,174000,840498410,8250,8250,8250,8250,0
|
|
20240718,173900,840498410,8250,8250,8250,8250,0
|
|
20240718,173800,840498410,8250,8250,8250,8250,0
|
|
20240718,173700,840498410,8250,8250,8250,8250,0
|
|
20240718,173600,840498410,8250,8250,8250,8250,0
|
|
20240718,173500,840498410,8250,8250,8250,8250,0
|
|
20240718,173400,840498410,8250,8250,8250,8250,0
|
|
20240718,173300,840498410,8250,8250,8250,8250,0
|
|
20240718,173200,840498410,8250,8250,8250,8250,0
|
|
20240718,173100,840498410,8250,8250,8250,8250,0
|
|
20240718,173000,840498410,8250,8250,8250,8250,0
|
|
20240718,172900,840498410,8250,8250,8250,8250,0
|
|
20240718,172800,840498410,8250,8250,8250,8250,0
|
|
20240718,172700,840498410,8250,8250,8250,8250,0
|
|
20240718,172600,840498410,8250,8250,8250,8250,0
|
|
20240718,172500,840498410,8250,8250,8250,8250,0
|
|
20240718,172400,840498410,8250,8250,8250,8250,0
|
|
20240718,172300,840498410,8250,8250,8250,8250,0
|
|
20240718,172200,840498410,8250,8250,8250,8250,0
|
|
20240718,172100,840498410,8250,8250,8250,8250,0
|
|
20240718,172000,840498410,8250,8250,8250,8250,0
|
|
20240718,171900,840498410,8250,8250,8250,8250,0
|
|
20240718,171800,840498410,8250,8250,8250,8250,4214
|
|
20240718,171700,840498410,8250,8250,8250,8250,0
|
|
20240718,171600,840498410,8250,8250,8250,8250,0
|
|
20240718,171500,840498410,8250,8250,8250,8250,0
|
|
20240718,171400,840498410,8250,8250,8250,8250,0
|
|
20240718,171300,840498410,8250,8250,8250,8250,0
|
|
20240718,171200,840498410,8250,8250,8250,8250,0
|
|
20240718,171100,840498410,8250,8250,8250,8250,0
|
|
20240718,171000,840498410,8250,8250,8250,8250,0
|
|
20240718,170900,840498410,8250,8250,8250,8250,0
|
|
20240718,170800,840498410,8250,8250,8250,8250,0
|
|
20240718,170700,840498410,8250,8250,8250,8250,0
|
|
20240718,170600,840498410,8250,8250,8250,8250,0
|
|
20240718,170500,840498410,8250,8250,8250,8250,0
|
|
20240718,170400,840498410,8250,8250,8250,8250,0
|
|
20240718,170300,840498410,8250,8250,8250,8250,0
|
|
20240718,170200,840498410,8250,8250,8250,8250,0
|
|
20240718,170100,840498410,8250,8250,8250,8250,0
|
|
20240718,170000,840498410,8250,8250,8250,8250,0
|
|
20240718,165900,840498410,8250,8250,8250,8250,0
|
|
20240718,165800,840498410,8250,8250,8250,8250,0
|
|
20240718,165700,840498410,8250,8250,8250,8250,0
|
|
20240718,165600,840498410,8250,8250,8250,8250,0
|
|
20240718,165500,840498410,8250,8250,8250,8250,0
|
|
20240718,165400,840498410,8250,8250,8250,8250,0
|
|
20240718,165300,840498410,8250,8250,8250,8250,0
|
|
20240718,165200,840498410,8250,8250,8250,8250,0
|
|
20240718,165100,840498410,8250,8250,8250,8250,0
|
|
20240718,165000,840498410,8250,8250,8250,8250,0
|
|
20240718,164900,840498410,8250,8250,8250,8250,0
|
|
20240718,164800,840498410,8250,8250,8250,8250,4214
|
|
20240718,164700,840498410,8250,8250,8250,8250,0
|
|
20240718,164600,840498410,8250,8250,8250,8250,0
|
|
20240718,164500,840498410,8250,8250,8250,8250,0
|
|
20240718,164400,840498410,8250,8250,8250,8250,0
|
|
20240718,164300,840498410,8250,8250,8250,8250,0
|
|
20240718,164200,840498410,8250,8250,8250,8250,0
|
|
20240718,164100,840498410,8250,8250,8250,8250,0
|
|
20240718,164000,840498410,8250,8250,8250,8250,0
|
|
20240718,163900,840498410,8250,8250,8250,8250,0
|
|
20240718,163800,840498410,8250,8250,8250,8250,0
|
|
20240718,163700,840498410,8250,8250,8250,8250,0
|
|
20240718,163600,840498410,8250,8250,8250,8250,0
|
|
20240718,163500,840498410,8250,8250,8250,8250,0
|
|
20240718,163400,840498410,8250,8250,8250,8250,0
|
|
20240718,163300,840498410,8250,8250,8250,8250,0
|
|
20240718,163200,840498410,8250,8250,8250,8250,0
|
|
20240718,163100,840498410,8250,8250,8250,8250,0
|
|
20240718,163000,840498410,8250,8250,8250,8250,0
|
|
20240718,162900,840498410,8250,8250,8250,8250,0
|
|
20240718,162800,840498410,8250,8250,8250,8250,0
|
|
20240718,162700,840498410,8250,8250,8250,8250,0
|
|
20240718,162600,840498410,8250,8250,8250,8250,0
|
|
20240718,162500,840498410,8250,8250,8250,8250,0
|
|
20240718,162400,840498410,8250,8250,8250,8250,0
|
|
20240718,162300,840498410,8250,8250,8250,8250,0
|
|
20240718,162200,840498410,8250,8250,8250,8250,0
|
|
20240718,162100,840498410,8250,8250,8250,8250,0
|
|
20240718,162000,840498410,8250,8250,8250,8250,0
|
|
20240718,161900,840498410,8250,8250,8250,8250,0
|
|
20240718,161800,840498410,8250,8250,8250,8250,4214
|
|
20240718,161700,840498410,8250,8250,8250,8250,0
|
|
20240718,161600,840498410,8250,8250,8250,8250,0
|
|
20240718,161500,840498410,8250,8250,8250,8250,0
|
|
20240718,161400,840498410,8250,8250,8250,8250,0
|
|
20240718,161300,840498410,8250,8250,8250,8250,0
|
|
20240718,161200,840498410,8250,8250,8250,8250,0
|
|
20240718,161100,840498410,8250,8250,8250,8250,0
|
|
20240718,161000,840498410,8250,8250,8250,8250,0
|
|
20240718,160900,840498410,8250,8250,8250,8250,0
|
|
20240718,160800,840498410,8250,8250,8250,8250,0
|
|
20240718,160700,840498410,8250,8250,8250,8250,0
|
|
20240718,160600,840498410,8250,8250,8250,8250,0
|
|
20240718,160500,840498410,8250,8250,8250,8250,0
|
|
20240718,160400,840498410,8250,8250,8250,8250,0
|
|
20240718,160300,840498410,8250,8250,8250,8250,0
|
|
20240718,160200,840498410,8250,8250,8250,8250,0
|
|
20240718,160100,840498410,8250,8250,8250,8250,0
|
|
20240718,160000,840498410,8250,8250,8250,8250,0
|
|
20240718,155900,840498410,8250,8250,8250,8250,0
|
|
20240718,155800,840498410,8250,8250,8250,8250,0
|
|
20240718,155700,840498410,8250,8250,8250,8250,0
|
|
20240718,155600,840498410,8250,8250,8250,8250,0
|
|
20240718,155500,840498410,8250,8250,8250,8250,0
|
|
20240718,155400,840498410,8250,8250,8250,8250,0
|
|
20240718,155300,840498410,8250,8250,8250,8250,0
|
|
20240718,155200,840498410,8250,8250,8250,8250,0
|
|
20240718,155100,840498410,8250,8250,8250,8250,0
|
|
20240718,155000,840498410,8250,8250,8250,8250,0
|
|
20240718,154900,840498410,8250,8250,8250,8250,0
|
|
20240718,154800,840498410,8250,8250,8250,8250,4214
|
|
20240718,154700,840498410,8250,8250,8250,8250,0
|
|
20240718,154600,840498410,8250,8250,8250,8250,0
|
|
20240718,154500,840498410,8250,8250,8250,8250,0
|
|
20240718,154400,840498410,8250,8250,8250,8250,0
|
|
20240718,154300,840498410,8250,8250,8250,8250,0
|
|
20240718,154200,840498410,8250,8250,8250,8250,0
|
|
20240718,154100,840498410,8250,8250,8250,8250,0
|
|
20240718,154000,840498410,8250,8250,8250,8250,0
|
|
20240718,153900,840498410,8250,8250,8250,8250,0
|
|
20240718,153800,840498410,8250,8250,8250,8250,0
|
|
20240718,153700,840498410,8250,8250,8250,8250,0
|
|
20240718,153600,840498410,8250,8250,8250,8250,0
|
|
20240718,153500,840498410,8250,8250,8250,8250,0
|
|
20240718,153400,840498410,8250,8250,8250,8250,0
|
|
20240718,153300,840498410,8250,8250,8250,8250,0
|
|
20240718,153200,840498410,8250,8250,8250,8250,0
|
|
20240718,153100,840498410,8250,8250,8250,8250,0
|
|
20240718,153000,840498410,8250,8250,8250,8250,4214
|
|
20240718,152900,805732910,8250,8250,8250,8250,0
|
|
20240718,152800,805732910,8250,8250,8250,8250,0
|
|
20240718,152700,805732910,8250,8250,8250,8250,0
|
|
20240718,152600,805732910,8250,8250,8250,8250,0
|
|
20240718,152500,805732910,8250,8250,8250,8250,0
|
|
20240718,152400,805732910,8250,8250,8250,8250,0
|
|
20240718,152300,805732910,8250,8250,8250,8250,0
|
|
20240718,152200,805732910,8250,8250,8250,8250,0
|
|
20240718,152100,805732910,8250,8250,8250,8250,0
|
|
20240718,152000,805732910,8250,8250,8250,8250,0
|
|
20240718,151900,805732910,8250,8280,8280,8250,1540
|
|
20240718,151800,793015890,8310,8280,8330,8270,1875
|
|
20240718,151700,777439850,8280,8300,8300,8280,651
|
|
20240718,151600,772049440,8290,8310,8310,8290,246
|
|
20240718,151500,770008170,8310,8300,8320,8300,705
|
|
20240718,151400,764154650,8340,8340,8340,8310,6313
|
|
20240718,151300,711622120,8360,8350,8360,8350,303
|
|
20240718,151200,709091960,8340,8340,8340,8340,0
|
|
20240718,151100,709091960,8340,8340,8340,8340,754
|
|
20240718,151000,702803600,8340,8340,8340,8340,1
|
|
20240718,150900,702795260,8340,8340,8340,8340,0
|
|
20240718,150800,702795260,8340,8350,8350,8340,25
|
|
20240718,150700,702586740,8350,8350,8350,8350,1
|
|
20240718,150600,702578390,8340,8360,8360,8340,2167
|
|
20240718,150500,684480590,8400,8400,8400,8400,22
|
|
20240718,150400,684295790,8400,8400,8400,8400,0
|
|
20240718,150300,684295790,8400,8400,8400,8400,32
|
|
20240718,150200,684026990,8430,8430,8430,8430,0
|
|
20240718,150100,684026990,8430,8420,8430,8420,21
|
|
20240718,150000,683849990,8430,8430,8430,8430,0
|
|
20240718,145900,683849990,8430,8430,8430,8430,0
|
|
20240718,145800,683849990,8430,8430,8430,8430,20
|
|
20240718,145700,683681390,8430,8430,8430,8430,240
|
|
20240718,145600,681658190,8440,8440,8440,8440,0
|
|
20240718,145500,681658190,8440,8440,8440,8440,5
|
|
20240718,145400,681615990,8440,8430,8440,8430,449
|
|
20240718,145300,677830820,8470,8470,8470,8470,0
|
|
20240718,145200,677830820,8470,8470,8470,8470,20
|
|
20240718,145100,677661420,8470,8470,8470,8470,0
|
|
20240718,145000,677661420,8470,8470,8470,8470,0
|
|
20240718,144900,677661420,8470,8470,8470,8470,1
|
|
20240718,144800,677652950,8370,8450,8450,8370,5503
|
|
20240718,144700,631383550,8460,8460,8460,8460,0
|
|
20240718,144600,631383550,8460,8470,8470,8460,32
|
|
20240718,144500,631112770,8470,8470,8470,8470,0
|
|
20240718,144400,631112770,8470,8470,8470,8470,0
|
|
20240718,144300,631112770,8470,8470,8470,8470,0
|
|
20240718,144200,631112770,8470,8470,8470,8470,0
|
|
20240718,144100,631112770,8470,8470,8470,8470,173
|
|
20240718,144000,629647460,8470,8480,8480,8470,2068
|
|
20240718,143900,612130770,8480,8500,8500,8470,1952
|
|
20240718,143800,595558990,8520,8520,8520,8520,0
|
|
20240718,143700,595558990,8520,8520,8520,8520,0
|
|
20240718,143600,595558990,8520,8520,8520,8520,0
|
|
20240718,143500,595558990,8520,8520,8520,8520,0
|
|
20240718,143400,595558990,8520,8520,8520,8520,0
|
|
20240718,143300,595558990,8520,8520,8520,8520,0
|
|
20240718,143200,595558990,8520,8510,8520,8510,330
|
|
20240718,143100,592750210,8510,8510,8510,8510,5
|
|
20240718,143000,592707660,8490,8500,8510,8490,22
|
|
20240718,142900,592520760,8500,8500,8500,8500,0
|
|
20240718,142800,592520760,8500,8500,8500,8500,0
|
|
20240718,142700,592520760,8500,8500,8500,8500,141
|
|
20240718,142600,591322260,8500,8500,8500,8500,0
|
|
20240718,142500,591322260,8500,8500,8510,8500,182
|
|
20240718,142400,589775020,8500,8500,8500,8500,43
|
|
20240718,142300,589409520,8480,8480,8480,8480,1
|
|
20240718,142200,589401040,8480,8490,8500,8480,20
|
|
20240718,142100,589231410,8500,8500,8500,8500,0
|
|
20240718,142000,589231410,8500,8500,8500,8500,0
|
|
20240718,141900,589231410,8500,8500,8500,8500,0
|
|
20240718,141800,589231410,8500,8500,8500,8500,0
|
|
20240718,141700,589231410,8500,8500,8500,8500,1
|
|
20240718,141600,589222910,8480,8480,8480,8480,0
|
|
20240718,141500,589222910,8480,8480,8480,8480,282
|
|
20240718,141400,586831550,8480,8460,8480,8460,273
|
|
20240718,141300,584521510,8460,8460,8460,8460,0
|
|
20240718,141200,584521510,8460,8450,8460,8450,345
|
|
20240718,141100,581602830,8450,8440,8450,8440,44
|
|
20240718,141000,581231040,8440,8440,8440,8440,0
|
|
20240718,140900,581231040,8440,8430,8440,8430,320
|
|
20240718,140800,578530270,8420,8420,8420,8420,2
|
|
20240718,140700,578513430,8420,8420,8420,8420,107
|
|
20240718,140600,577612490,8420,8420,8420,8420,0
|
|
20240718,140500,577612490,8420,8420,8420,8420,0
|
|
20240718,140400,577612490,8420,8420,8420,8420,0
|
|
20240718,140300,577612490,8420,8420,8420,8420,0
|
|
20240718,140200,577612490,8420,8420,8420,8420,4
|
|
20240718,140100,577578810,8420,8420,8420,8420,0
|
|
20240718,140000,577578810,8420,8430,8430,8420,31
|
|
20240718,135900,577317490,8410,8410,8410,8410,0
|
|
20240718,135800,577317490,8410,8410,8410,8410,0
|
|
20240718,135700,577317490,8410,8420,8420,8410,105
|
|
20240718,135600,576433660,8430,8430,8430,8430,1
|
|
20240718,135500,576425230,8440,8440,8440,8440,0
|
|
20240718,135400,576425230,8440,8440,8440,8440,0
|
|
20240718,135300,576425230,8440,8440,8440,8440,0
|
|
20240718,135200,576425230,8440,8440,8440,8440,5
|
|
20240718,135100,576383030,8440,8440,8440,8440,2
|
|
20240718,135000,576366150,8410,8480,8480,8410,5029
|
|
20240718,134900,534025370,8480,8480,8480,8480,0
|
|
20240718,134800,534025370,8480,8480,8480,8480,0
|
|
20240718,134700,534025370,8480,8480,8480,8480,0
|
|
20240718,134600,534025370,8480,8480,8480,8480,0
|
|
20240718,134500,534025370,8480,8480,8480,8480,1
|
|
20240718,134400,534016890,8480,8480,8480,8480,0
|
|
20240718,134300,534016890,8480,8480,8480,8480,0
|
|
20240718,134200,534016890,8480,8480,8480,8480,10
|
|
20240718,134100,533932090,8480,8480,8480,8480,0
|
|
20240718,134000,533932090,8480,8480,8480,8480,2
|
|
20240718,133900,533915130,8500,8500,8500,8500,0
|
|
20240718,133800,533915130,8500,8500,8500,8500,0
|
|
20240718,133700,533915130,8500,8500,8500,8500,2
|
|
20240718,133600,533898130,8510,8510,8510,8510,0
|
|
20240718,133500,533898130,8510,8510,8510,8510,0
|
|
20240718,133400,533898130,8510,8510,8510,8510,0
|
|
20240718,133300,533898130,8510,8510,8510,8510,24
|
|
20240718,133200,533693890,8520,8520,8520,8520,0
|
|
20240718,133100,533693890,8520,8520,8520,8520,0
|
|
20240718,133000,533693890,8520,8520,8520,8520,0
|
|
20240718,132900,533693890,8520,8520,8520,8520,0
|
|
20240718,132800,533693890,8520,8520,8520,8520,0
|
|
20240718,132700,533693890,8520,8520,8520,8520,0
|
|
20240718,132600,533693890,8520,8520,8520,8520,0
|
|
20240718,132500,533693890,8520,8520,8520,8520,2
|
|
20240718,132400,533676850,8530,8530,8530,8530,0
|
|
20240718,132300,533676850,8530,8530,8530,8530,0
|
|
20240718,132200,533676850,8530,8530,8530,8530,0
|
|
20240718,132100,533676850,8530,8530,8530,8530,1
|
|
20240718,132000,533668320,8530,8530,8530,8530,0
|
|
20240718,131900,533668320,8530,8540,8540,8530,2
|
|
20240718,131800,533651250,8540,8540,8540,8540,1
|
|
20240718,131700,533642710,8530,8530,8530,8530,0
|
|
20240718,131600,533642710,8530,8530,8530,8530,0
|
|
20240718,131500,533642710,8530,8530,8530,8530,0
|
|
20240718,131400,533642710,8530,8530,8530,8530,0
|
|
20240718,131300,533642710,8530,8530,8530,8530,0
|
|
20240718,131200,533642710,8530,8530,8530,8530,294
|
|
20240718,131100,531134890,8520,8520,8520,8520,0
|
|
20240718,131000,531134890,8520,8520,8520,8520,0
|
|
20240718,130900,531134890,8520,8520,8520,8520,0
|
|
20240718,130800,531134890,8520,8520,8520,8520,0
|
|
20240718,130700,531134890,8520,8520,8520,8520,1
|
|
20240718,130600,531126370,8520,8520,8520,8520,6
|
|
20240718,130500,531075250,8510,8510,8510,8510,127
|
|
20240718,130400,529994480,8480,8480,8480,8480,0
|
|
20240718,130300,529994480,8480,8480,8480,8480,0
|
|
20240718,130200,529994480,8480,8480,8480,8480,0
|
|
20240718,130100,529994480,8480,8510,8510,8480,100
|
|
20240718,130000,529145100,8510,8510,8510,8510,1
|
|
20240718,125900,529136590,8510,8510,8510,8510,10
|
|
20240718,125800,529051490,8510,8510,8510,8510,0
|
|
20240718,125700,529051490,8510,8510,8510,8510,0
|
|
20240718,125600,529051490,8510,8510,8510,8510,0
|
|
20240718,125500,529051490,8510,8510,8510,8510,0
|
|
20240718,125400,529051490,8510,8510,8510,8500,323
|
|
20240718,125300,526304460,8510,8510,8510,8510,1
|
|
20240718,125200,526295950,8500,8500,8500,8500,0
|
|
20240718,125100,526295950,8500,8500,8500,8500,6
|
|
20240718,125000,526244950,8490,8490,8490,8490,0
|
|
20240718,124900,526244950,8490,8490,8490,8490,342
|
|
20240718,124800,523341370,8490,8490,8490,8490,11
|
|
20240718,124700,523247980,8430,8430,8430,8430,200
|
|
20240718,124600,521561980,8480,8480,8480,8480,593
|
|
20240718,124500,516533340,8510,8490,8510,8490,74
|
|
20240718,124400,515904080,8480,8410,8480,8410,224
|
|
20240718,124300,514011560,8400,8410,8460,8400,850
|
|
20240718,124200,506862990,8400,8450,8450,8400,254
|
|
20240718,124100,504723020,8420,8420,8420,8420,0
|
|
20240718,124000,504723020,8420,8420,8420,8420,0
|
|
20240718,123900,504723020,8420,8420,8420,8420,0
|
|
20240718,123800,504723020,8420,8420,8420,8420,13
|
|
20240718,123700,504613560,8420,8400,8420,8400,72
|
|
20240718,123600,504008000,8410,8390,8410,8390,380
|
|
20240718,123500,500818800,8390,8380,8390,8380,16
|
|
20240718,123400,500684710,8380,8380,8380,8380,0
|
|
20240718,123300,500684710,8380,8380,8380,8380,0
|
|
20240718,123200,500684710,8380,8380,8380,8380,0
|
|
20240718,123100,500684710,8380,8370,8390,8370,6
|
|
20240718,123000,500634450,8370,8370,8370,8370,0
|
|
20240718,122900,500634450,8370,8380,8400,8370,31
|
|
20240718,122800,500374400,8370,8370,8370,8370,0
|
|
20240718,122700,500374400,8370,8370,8370,8370,0
|
|
20240718,122600,500374400,8370,8370,8370,8370,0
|
|
20240718,122500,500374400,8370,8370,8370,8370,0
|
|
20240718,122400,500374400,8370,8370,8370,8370,0
|
|
20240718,122300,500374400,8370,8370,8370,8370,4
|
|
20240718,122200,500340920,8390,8390,8390,8390,28
|
|
20240718,122100,500106000,8400,8370,8400,8370,255
|
|
20240718,122000,497970900,8370,8370,8370,8370,0
|
|
20240718,121900,497970900,8370,8370,8370,8370,0
|
|
20240718,121800,497970900,8370,8370,8370,8370,0
|
|
20240718,121700,497970900,8370,8370,8370,8370,0
|
|
20240718,121600,497970900,8370,8370,8370,8370,0
|
|
20240718,121500,497970900,8370,8370,8370,8370,0
|
|
20240718,121400,497970900,8370,8370,8370,8370,0
|
|
20240718,121300,497970900,8370,8370,8370,8370,0
|
|
20240718,121200,497970900,8370,8370,8370,8370,0
|
|
20240718,121100,497970900,8370,8370,8370,8370,0
|
|
20240718,121000,497970900,8370,8370,8370,8370,0
|
|
20240718,120900,497970900,8370,8370,8370,8370,581
|
|
20240718,120800,493107930,8370,8370,8370,8370,0
|
|
20240718,120700,493107930,8370,8420,8440,8360,1013
|
|
20240718,120600,484614840,8440,8440,8440,8440,0
|
|
20240718,120500,484614840,8440,8440,8440,8440,2
|
|
20240718,120400,484597960,8450,8450,8450,8450,0
|
|
20240718,120300,484597960,8450,8450,8450,8450,0
|
|
20240718,120200,484597960,8450,8450,8450,8450,0
|
|
20240718,120100,484597960,8450,8450,8450,8450,44
|
|
20240718,120000,484226160,8460,8460,8460,8460,82
|
|
20240718,115900,483532440,8450,8440,8450,8440,159
|
|
20240718,115800,482190030,8430,8430,8440,8430,55
|
|
20240718,115700,481726240,8420,8420,8420,8420,0
|
|
20240718,115600,481726240,8420,8390,8420,8390,104
|
|
20240718,115500,480852560,8400,8400,8400,8400,0
|
|
20240718,115400,480852560,8400,8400,8400,8400,0
|
|
20240718,115300,480852560,8400,8400,8400,8400,15
|
|
20240718,115200,480726560,8410,8430,8430,8410,4
|
|
20240718,115100,480692870,8440,8440,8440,8440,1
|
|
20240718,115000,480684430,8440,8440,8440,8440,0
|
|
20240718,114900,480684430,8440,8440,8440,8440,1
|
|
20240718,114800,480675990,8440,8440,8440,8440,0
|
|
20240718,114700,480675990,8440,8440,8440,8440,0
|
|
20240718,114600,480675990,8440,8430,8440,8430,33
|
|
20240718,114500,480397680,8420,8420,8420,8420,0
|
|
20240718,114400,480397680,8420,8420,8420,8420,0
|
|
20240718,114300,480397680,8420,8420,8420,8420,0
|
|
20240718,114200,480397680,8420,8420,8420,8420,279
|
|
20240718,114100,478048500,8380,8380,8380,8380,24
|
|
20240718,114000,477847380,8380,8380,8380,8380,0
|
|
20240718,113900,477847380,8380,8380,8380,8380,0
|
|
20240718,113800,477847380,8380,8380,8380,8380,0
|
|
20240718,113700,477847380,8380,8380,8380,8380,0
|
|
20240718,113600,477847380,8380,8380,8380,8380,0
|
|
20240718,113500,477847380,8380,8410,8420,8380,405
|
|
20240718,113400,474440560,8400,8380,8400,8380,134
|
|
20240718,113300,473317360,8390,8420,8420,8390,1258
|
|
20240718,113200,462754320,8420,8440,8440,8420,1887
|
|
20240718,113100,446828280,8440,8440,8440,8440,0
|
|
20240718,113000,446828280,8440,8470,8470,8440,6177
|
|
20240718,112900,394600050,8480,8480,8480,8480,0
|
|
20240718,112800,394600050,8480,8480,8480,8480,0
|
|
20240718,112700,394600050,8480,8490,8490,8480,1469
|
|
20240718,112600,382135300,8520,8490,8520,8480,311
|
|
20240718,112500,379495240,8530,8530,8530,8530,0
|
|
20240718,112400,379495240,8530,8530,8530,8530,0
|
|
20240718,112300,379495240,8530,8520,8530,8520,5
|
|
20240718,112200,379452600,8530,8530,8530,8530,0
|
|
20240718,112100,379452600,8530,8530,8530,8530,0
|
|
20240718,112000,379452600,8530,8530,8530,8530,0
|
|
20240718,111900,379452600,8530,8530,8530,8530,1
|
|
20240718,111800,379444070,8520,8520,8520,8520,50
|
|
20240718,111700,379018070,8520,8520,8520,8520,1
|
|
20240718,111600,379009550,8530,8530,8530,8530,0
|
|
20240718,111500,379009550,8530,8530,8530,8530,0
|
|
20240718,111400,379009550,8530,8530,8530,8530,0
|
|
20240718,111300,379009550,8530,8530,8530,8530,0
|
|
20240718,111200,379009550,8530,8530,8530,8530,1
|
|
20240718,111100,379001020,8510,8510,8510,8510,0
|
|
20240718,111000,379001020,8510,8510,8510,8510,0
|
|
20240718,110900,379001020,8510,8510,8510,8510,0
|
|
20240718,110800,379001020,8510,8510,8510,8510,0
|
|
20240718,110700,379001020,8510,8510,8510,8500,369
|
|
20240718,110600,375860840,8510,8470,8510,8470,469
|
|
20240718,110500,371878380,8460,8460,8460,8460,0
|
|
20240718,110400,371878380,8460,8460,8460,8460,0
|
|
20240718,110300,371878380,8460,8460,8460,8460,1494
|
|
20240718,110200,359239140,8460,8460,8460,8460,83
|
|
20240718,110100,358536960,8460,8460,8460,8460,203
|
|
20240718,110000,356819580,8470,8470,8470,8470,52
|
|
20240718,105900,356379140,8510,8510,8510,8510,300
|
|
20240718,105800,353826140,8520,8520,8520,8520,2
|
|
20240718,105700,353809100,8480,8480,8480,8480,604
|
|
20240718,105600,348687180,8490,8500,8500,8480,462
|
|
20240718,105500,344761050,8520,8540,8540,8520,545
|
|
20240718,105400,340108410,8550,8550,8550,8550,5
|
|
20240718,105300,340065660,8540,8540,8540,8540,200
|
|
20240718,105200,338357660,8540,8540,8540,8540,0
|
|
20240718,105100,338357660,8540,8540,8540,8540,0
|
|
20240718,105000,338357660,8540,8540,8540,8540,1
|
|
20240718,104900,338349120,8540,8540,8540,8540,0
|
|
20240718,104800,338349120,8540,8540,8540,8540,0
|
|
20240718,104700,338349120,8540,8540,8540,8540,339
|
|
20240718,104600,335454060,8540,8480,8540,8480,301
|
|
20240718,104500,332901520,8480,8480,8480,8480,0
|
|
20240718,104400,332901520,8480,8470,8480,8470,850
|
|
20240718,104300,325693530,8460,8460,8460,8460,0
|
|
20240718,104200,325693530,8460,8460,8460,8460,426
|
|
20240718,104100,322089570,8480,8480,8480,8480,0
|
|
20240718,104000,322089570,8480,8480,8480,8480,2
|
|
20240718,103900,322072610,8480,8480,8480,8480,0
|
|
20240718,103800,322072610,8480,8480,8480,8480,0
|
|
20240718,103700,322072610,8480,8480,8480,8480,87
|
|
20240718,103600,321334850,8460,8460,8460,8460,100
|
|
20240718,103500,320488850,8460,8460,8460,8460,1
|
|
20240718,103400,320480390,8480,8480,8480,8480,0
|
|
20240718,103300,320480390,8480,8480,8480,8480,10
|
|
20240718,103200,320395590,8480,8470,8480,8460,103
|
|
20240718,103100,319523490,8480,8480,8480,8480,1
|
|
20240718,103000,319515010,8480,8480,8480,8480,0
|
|
20240718,102900,319515010,8480,8470,8480,8470,176
|
|
20240718,102800,318024130,8460,8460,8460,8460,396
|
|
20240718,102700,314673970,8470,8470,8470,8470,0
|
|
20240718,102600,314673970,8470,8470,8470,8470,298
|
|
20240718,102500,312149910,8460,8460,8460,8460,154
|
|
20240718,102400,310847070,8460,8460,8460,8460,5
|
|
20240718,102300,310804770,8460,8460,8460,8460,0
|
|
20240718,102200,310804770,8460,8460,8460,8460,259
|
|
20240718,102100,308613630,8460,8450,8460,8450,106
|
|
20240718,102000,307717900,8450,8450,8450,8450,0
|
|
20240718,101900,307717900,8450,8450,8450,8450,100
|
|
20240718,101800,306872900,8450,8450,8450,8450,392
|
|
20240718,101700,303560500,8460,8520,8520,8460,3198
|
|
20240718,101600,276366400,8550,8550,8550,8530,2980
|
|
20240718,101500,250904180,8550,8580,8580,8550,407
|
|
20240718,101400,247420230,8580,8580,8580,8580,23
|
|
20240718,101300,247222890,8580,8580,8580,8580,1
|
|
20240718,101200,247214310,8600,8600,8600,8600,1
|
|
20240718,101100,247205710,8600,8600,8600,8600,0
|
|
20240718,101000,247205710,8600,8590,8600,8580,106
|
|
20240718,100900,246294970,8580,8560,8580,8560,64
|
|
20240718,100800,245746170,8550,8550,8550,8550,0
|
|
20240718,100700,245746170,8550,8560,8560,8550,20
|
|
20240718,100600,245574980,8560,8560,8560,8560,0
|
|
20240718,100500,245574980,8560,8560,8560,8560,237
|
|
20240718,100400,243546260,8560,8570,8570,8560,159
|
|
20240718,100300,242185210,8580,8580,8580,8580,1
|
|
20240718,100200,242176630,8580,8580,8580,8580,45
|
|
20240718,100100,241790530,8580,8580,8580,8580,0
|
|
20240718,100000,241790530,8580,8580,8580,8580,22
|
|
20240718,095900,241601770,8580,8610,8610,8580,6
|
|
20240718,095800,241550260,8610,8610,8610,8610,0
|
|
20240718,095700,241550260,8610,8590,8610,8590,6
|
|
20240718,095600,241498680,8590,8590,8590,8590,4
|
|
20240718,095500,241464320,8620,8620,8620,8620,0
|
|
20240718,095400,241464320,8620,8630,8630,8600,241
|
|
20240718,095300,239390680,8630,8630,8630,8630,0
|
|
20240718,095200,239390680,8630,8620,8630,8620,111
|
|
20240718,095100,238433840,8610,8610,8610,8610,91
|
|
20240718,095000,237650330,8610,8580,8610,8580,731
|
|
20240718,094900,231371420,8580,8570,8580,8560,267
|
|
20240718,094800,229081140,8560,8560,8560,8560,0
|
|
20240718,094700,229081140,8560,8560,8570,8560,32
|
|
20240718,094600,228807070,8580,8610,8610,8580,1455
|
|
20240718,094500,216305640,8620,8620,8620,8620,0
|
|
20240718,094400,216305640,8620,8620,8620,8620,0
|
|
20240718,094300,216305640,8620,8610,8620,8580,478
|
|
20240718,094200,212194810,8610,8620,8620,8600,950
|
|
20240718,094100,204011460,8620,8620,8620,8620,394
|
|
20240718,094000,200615180,8620,8630,8630,8620,633
|
|
20240718,093900,195155910,8640,8660,8660,8640,57
|
|
20240718,093800,194663390,8660,8660,8660,8630,465
|
|
20240718,093700,190639310,8670,8670,8670,8670,0
|
|
20240718,093600,190639310,8670,8650,8670,8650,750
|
|
20240718,093500,184147660,8660,8660,8660,8660,43
|
|
20240718,093400,183775280,8670,8670,8670,8670,20
|
|
20240718,093300,183601880,8650,8650,8660,8650,206
|
|
20240718,093200,181818980,8650,8650,8650,8640,232
|
|
20240718,093100,179813460,8620,8630,8630,8620,239
|
|
20240718,093000,177752460,8630,8630,8630,8620,445
|
|
20240718,092900,173916380,8630,8630,8640,8630,528
|
|
20240718,092800,169358780,8620,8630,8630,8620,66
|
|
20240718,092700,168789850,8630,8630,8630,8630,0
|
|
20240718,092600,168789850,8630,8630,8630,8630,0
|
|
20240718,092500,168789850,8630,8630,8630,8630,241
|
|
20240718,092400,166710020,8610,8620,8620,8610,120
|
|
20240718,092300,165676810,8600,8620,8620,8600,24
|
|
20240718,092200,165470240,8610,8570,8610,8570,1096
|
|
20240718,092100,156055440,8590,8620,8620,8590,197
|
|
20240718,092000,154360230,8630,8640,8640,8620,357
|
|
20240718,091900,151279790,8640,8600,8640,8520,310
|
|
20240718,091800,148617100,8600,8600,8600,8600,10
|
|
20240718,091700,148531100,8510,8610,8610,8510,242
|
|
20240718,091600,146470980,8610,8750,8750,8510,1334
|
|
20240718,091500,135100150,8610,8610,8610,8610,0
|
|
20240718,091400,135100150,8610,8630,8780,8610,294
|
|
20240718,091300,132560780,8640,8620,8640,8550,172
|
|
20240718,091200,131079600,8620,8620,8620,8610,605
|
|
20240718,091100,125864510,8620,8440,8620,8440,1394
|
|
20240718,091000,114094130,8440,8430,8440,8430,19
|
|
20240718,090900,113933890,8440,8360,8440,8360,8
|
|
20240718,090800,113866450,8440,8360,8440,8360,252
|
|
20240718,090700,111754290,8360,8280,8360,8270,787
|
|
20240718,090600,105217610,8280,8300,8300,8280,736
|
|
20240718,090500,99121100,8400,8320,8420,8280,1702
|
|
20240718,090400,84864160,8260,8380,8470,8240,5297
|
|
20240718,090300,40726200,8470,8360,8470,8360,267
|
|
20240718,090200,38467930,8490,8350,8490,8350,586
|
|
20240718,090100,33500500,8480,8550,8550,8370,3594
|
|
20240718,090000,2891910,8790,8790,8790,8790,329
|