660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,195700,4308214220,2765,2765,2765,2765,97186
|
|
20240718,195600,4308214220,2765,2765,2765,2765,0
|
|
20240718,195500,4308214220,2765,2765,2765,2765,0
|
|
20240718,195400,4308214220,2765,2765,2765,2765,0
|
|
20240718,195300,4308214220,2765,2765,2765,2765,0
|
|
20240718,195200,4308214220,2765,2765,2765,2765,0
|
|
20240718,195100,4308214220,2765,2765,2765,2765,0
|
|
20240718,195000,4308214220,2765,2765,2765,2765,0
|
|
20240718,194900,4308214220,2765,2765,2765,2765,0
|
|
20240718,194800,4308214220,2765,2765,2765,2765,0
|
|
20240718,194700,4308214220,2765,2765,2765,2765,0
|
|
20240718,194600,4308214220,2765,2765,2765,2765,0
|
|
20240718,194500,4308214220,2765,2765,2765,2765,0
|
|
20240718,194400,4308214220,2765,2765,2765,2765,0
|
|
20240718,194300,4308214220,2765,2765,2765,2765,0
|
|
20240718,194200,4308214220,2765,2765,2765,2765,0
|
|
20240718,194100,4308214220,2765,2765,2765,2765,0
|
|
20240718,194000,4308214220,2765,2765,2765,2765,0
|
|
20240718,193900,4308214220,2765,2765,2765,2765,0
|
|
20240718,193800,4308214220,2765,2765,2765,2765,0
|
|
20240718,193700,4308214220,2765,2765,2765,2765,0
|
|
20240718,193600,4308214220,2765,2765,2765,2765,0
|
|
20240718,193500,4308214220,2765,2765,2765,2765,0
|
|
20240718,193400,4308214220,2765,2765,2765,2765,0
|
|
20240718,193300,4308214220,2765,2765,2765,2765,0
|
|
20240718,193200,4308214220,2765,2765,2765,2765,0
|
|
20240718,193100,4308214220,2765,2765,2765,2765,0
|
|
20240718,193000,4308214220,2765,2765,2765,2765,0
|
|
20240718,192900,4308214220,2765,2765,2765,2765,0
|
|
20240718,192800,4308214220,2765,2765,2765,2765,0
|
|
20240718,192700,4308214220,2765,2765,2765,2765,97186
|
|
20240718,192600,4308214220,2765,2765,2765,2765,0
|
|
20240718,192500,4308214220,2765,2765,2765,2765,0
|
|
20240718,192400,4308214220,2765,2765,2765,2765,0
|
|
20240718,192300,4308214220,2765,2765,2765,2765,0
|
|
20240718,192200,4308214220,2765,2765,2765,2765,0
|
|
20240718,192100,4308214220,2765,2765,2765,2765,0
|
|
20240718,192000,4308214220,2765,2765,2765,2765,0
|
|
20240718,191900,4308214220,2765,2765,2765,2765,0
|
|
20240718,191800,4308214220,2765,2765,2765,2765,0
|
|
20240718,191700,4308214220,2765,2765,2765,2765,0
|
|
20240718,191600,4308214220,2765,2765,2765,2765,0
|
|
20240718,191500,4308214220,2765,2765,2765,2765,0
|
|
20240718,191400,4308214220,2765,2765,2765,2765,0
|
|
20240718,191300,4308214220,2765,2765,2765,2765,0
|
|
20240718,191200,4308214220,2765,2765,2765,2765,0
|
|
20240718,191100,4308214220,2765,2765,2765,2765,0
|
|
20240718,191000,4308214220,2765,2765,2765,2765,0
|
|
20240718,190900,4308214220,2765,2765,2765,2765,0
|
|
20240718,190800,4308214220,2765,2765,2765,2765,0
|
|
20240718,190700,4308214220,2765,2765,2765,2765,0
|
|
20240718,190600,4308214220,2765,2765,2765,2765,0
|
|
20240718,190500,4308214220,2765,2765,2765,2765,0
|
|
20240718,190400,4308214220,2765,2765,2765,2765,0
|
|
20240718,190300,4308214220,2765,2765,2765,2765,0
|
|
20240718,190200,4308214220,2765,2765,2765,2765,0
|
|
20240718,190100,4308214220,2765,2765,2765,2765,0
|
|
20240718,190000,4308214220,2765,2765,2765,2765,0
|
|
20240718,185900,4308214220,2765,2765,2765,2765,0
|
|
20240718,185800,4308214220,2765,2765,2765,2765,0
|
|
20240718,185700,4308214220,2765,2765,2765,2765,97186
|
|
20240718,185600,4308214220,2765,2765,2765,2765,0
|
|
20240718,185500,4308214220,2765,2765,2765,2765,0
|
|
20240718,185400,4308214220,2765,2765,2765,2765,0
|
|
20240718,185300,4308214220,2765,2765,2765,2765,0
|
|
20240718,185200,4308214220,2765,2765,2765,2765,0
|
|
20240718,185100,4308214220,2765,2765,2765,2765,0
|
|
20240718,185000,4308214220,2765,2765,2765,2765,0
|
|
20240718,184900,4308214220,2765,2765,2765,2765,0
|
|
20240718,184800,4308214220,2765,2765,2765,2765,0
|
|
20240718,184700,4308214220,2765,2765,2765,2765,0
|
|
20240718,184600,4308214220,2765,2765,2765,2765,0
|
|
20240718,184500,4308214220,2765,2765,2765,2765,0
|
|
20240718,184400,4308214220,2765,2765,2765,2765,0
|
|
20240718,184300,4308214220,2765,2765,2765,2765,0
|
|
20240718,184200,4308214220,2765,2765,2765,2765,0
|
|
20240718,184100,4308214220,2765,2765,2765,2765,0
|
|
20240718,184000,4308214220,2765,2765,2765,2765,0
|
|
20240718,183900,4308214220,2765,2765,2765,2765,0
|
|
20240718,183800,4308214220,2765,2765,2765,2765,0
|
|
20240718,183700,4308214220,2765,2765,2765,2765,0
|
|
20240718,183600,4308214220,2765,2765,2765,2765,0
|
|
20240718,183500,4308214220,2765,2765,2765,2765,0
|
|
20240718,183400,4308214220,2765,2765,2765,2765,0
|
|
20240718,183300,4308214220,2765,2765,2765,2765,0
|
|
20240718,183200,4308214220,2765,2765,2765,2765,0
|
|
20240718,183100,4308214220,2765,2765,2765,2765,0
|
|
20240718,183000,4308214220,2765,2765,2765,2765,0
|
|
20240718,182900,4308214220,2765,2765,2765,2765,0
|
|
20240718,182800,4308214220,2765,2765,2765,2765,0
|
|
20240718,182700,4308214220,2765,2765,2765,2765,97186
|
|
20240718,182600,4308214220,2765,2765,2765,2765,0
|
|
20240718,182500,4308214220,2765,2765,2765,2765,0
|
|
20240718,182400,4308214220,2765,2765,2765,2765,0
|
|
20240718,182300,4308214220,2765,2765,2765,2765,0
|
|
20240718,182200,4308214220,2765,2765,2765,2765,0
|
|
20240718,182100,4308214220,2765,2765,2765,2765,0
|
|
20240718,182000,4308214220,2765,2765,2765,2765,0
|
|
20240718,181900,4308214220,2765,2765,2765,2765,0
|
|
20240718,181800,4308214220,2765,2765,2765,2765,0
|
|
20240718,181700,4308214220,2765,2765,2765,2765,0
|
|
20240718,181600,4308214220,2765,2765,2765,2765,0
|
|
20240718,181500,4308214220,2765,2765,2765,2765,0
|
|
20240718,181400,4308214220,2765,2765,2765,2765,0
|
|
20240718,181300,4308214220,2765,2765,2765,2765,0
|
|
20240718,181200,4308214220,2765,2765,2765,2765,0
|
|
20240718,181100,4308214220,2765,2765,2765,2765,0
|
|
20240718,181000,4308214220,2765,2765,2765,2765,0
|
|
20240718,180900,4308214220,2765,2765,2765,2765,0
|
|
20240718,180800,4308214220,2765,2765,2765,2765,0
|
|
20240718,180700,4308214220,2765,2765,2765,2765,0
|
|
20240718,180600,4308214220,2765,2765,2765,2765,0
|
|
20240718,180500,4308214220,2765,2765,2765,2765,0
|
|
20240718,180400,4308214220,2765,2765,2765,2765,0
|
|
20240718,180300,4308214220,2765,2765,2765,2765,0
|
|
20240718,180200,4308214220,2765,2765,2765,2765,0
|
|
20240718,180100,4308214220,2765,2765,2765,2765,0
|
|
20240718,180000,4308214220,2765,2765,2765,2765,0
|
|
20240718,175900,4308214220,2765,2765,2765,2765,0
|
|
20240718,175800,4308214220,2765,2765,2765,2765,0
|
|
20240718,175700,4308214220,2765,2765,2765,2765,97186
|
|
20240718,175600,4308214220,2765,2765,2765,2765,0
|
|
20240718,175500,4308214220,2765,2765,2765,2765,0
|
|
20240718,175400,4308214220,2765,2765,2765,2765,0
|
|
20240718,175300,4308214220,2765,2765,2765,2765,0
|
|
20240718,175200,4308214220,2765,2765,2765,2765,0
|
|
20240718,175100,4308214220,2765,2765,2765,2765,0
|
|
20240718,175000,4308214220,2765,2765,2765,2765,0
|
|
20240718,174900,4308214220,2765,2765,2765,2765,0
|
|
20240718,174800,4308214220,2765,2765,2765,2765,0
|
|
20240718,174700,4308214220,2765,2765,2765,2765,0
|
|
20240718,174600,4308214220,2765,2765,2765,2765,0
|
|
20240718,174500,4308214220,2765,2765,2765,2765,0
|
|
20240718,174400,4308214220,2765,2765,2765,2765,0
|
|
20240718,174300,4308214220,2765,2765,2765,2765,0
|
|
20240718,174200,4308214220,2765,2765,2765,2765,0
|
|
20240718,174100,4308214220,2765,2765,2765,2765,0
|
|
20240718,174000,4308214220,2765,2765,2765,2765,0
|
|
20240718,173900,4308214220,2765,2765,2765,2765,0
|
|
20240718,173800,4308214220,2765,2765,2765,2765,0
|
|
20240718,173700,4308214220,2765,2765,2765,2765,0
|
|
20240718,173600,4308214220,2765,2765,2765,2765,0
|
|
20240718,173500,4308214220,2765,2765,2765,2765,0
|
|
20240718,173400,4308214220,2765,2765,2765,2765,0
|
|
20240718,173300,4308214220,2765,2765,2765,2765,0
|
|
20240718,173200,4308214220,2765,2765,2765,2765,0
|
|
20240718,173100,4308214220,2765,2765,2765,2765,0
|
|
20240718,173000,4308214220,2765,2765,2765,2765,0
|
|
20240718,172900,4308214220,2765,2765,2765,2765,0
|
|
20240718,172800,4308214220,2765,2765,2765,2765,0
|
|
20240718,172700,4308214220,2765,2765,2765,2765,97186
|
|
20240718,172600,4308214220,2765,2765,2765,2765,0
|
|
20240718,172500,4308214220,2765,2765,2765,2765,0
|
|
20240718,172400,4308214220,2765,2765,2765,2765,0
|
|
20240718,172300,4308214220,2765,2765,2765,2765,0
|
|
20240718,172200,4308214220,2765,2765,2765,2765,0
|
|
20240718,172100,4308214220,2765,2765,2765,2765,0
|
|
20240718,172000,4308214220,2765,2765,2765,2765,0
|
|
20240718,171900,4308214220,2765,2765,2765,2765,0
|
|
20240718,171800,4308214220,2765,2765,2765,2765,0
|
|
20240718,171700,4308214220,2765,2765,2765,2765,0
|
|
20240718,171600,4308214220,2765,2765,2765,2765,0
|
|
20240718,171500,4308214220,2765,2765,2765,2765,0
|
|
20240718,171400,4308214220,2765,2765,2765,2765,0
|
|
20240718,171300,4308214220,2765,2765,2765,2765,0
|
|
20240718,171200,4308214220,2765,2765,2765,2765,0
|
|
20240718,171100,4308214220,2765,2765,2765,2765,0
|
|
20240718,171000,4308214220,2765,2765,2765,2765,0
|
|
20240718,170900,4308214220,2765,2765,2765,2765,0
|
|
20240718,170800,4308214220,2765,2765,2765,2765,0
|
|
20240718,170700,4308214220,2765,2765,2765,2765,0
|
|
20240718,170600,4308214220,2765,2765,2765,2765,0
|
|
20240718,170500,4308214220,2765,2765,2765,2765,0
|
|
20240718,170400,4308214220,2765,2765,2765,2765,0
|
|
20240718,170300,4308214220,2765,2765,2765,2765,0
|
|
20240718,170200,4308214220,2765,2765,2765,2765,0
|
|
20240718,170100,4308214220,2765,2765,2765,2765,0
|
|
20240718,170000,4308214220,2765,2765,2765,2765,0
|
|
20240718,165900,4308214220,2765,2765,2765,2765,0
|
|
20240718,165800,4308214220,2765,2765,2765,2765,0
|
|
20240718,165700,4308214220,2765,2765,2765,2765,97186
|
|
20240718,165600,4308214220,2765,2765,2765,2765,0
|
|
20240718,165500,4308214220,2765,2765,2765,2765,0
|
|
20240718,165400,4308214220,2765,2765,2765,2765,0
|
|
20240718,165300,4308214220,2765,2765,2765,2765,0
|
|
20240718,165200,4308214220,2765,2765,2765,2765,0
|
|
20240718,165100,4308214220,2765,2765,2765,2765,0
|
|
20240718,165000,4308214220,2765,2765,2765,2765,0
|
|
20240718,164900,4308214220,2765,2765,2765,2765,0
|
|
20240718,164800,4308214220,2765,2765,2765,2765,0
|
|
20240718,164700,4308214220,2765,2765,2765,2765,0
|
|
20240718,164600,4308214220,2765,2765,2765,2765,0
|
|
20240718,164500,4308214220,2765,2765,2765,2765,0
|
|
20240718,164400,4308214220,2765,2765,2765,2765,0
|
|
20240718,164300,4308214220,2765,2765,2765,2765,0
|
|
20240718,164200,4308214220,2765,2765,2765,2765,0
|
|
20240718,164100,4308214220,2765,2765,2765,2765,0
|
|
20240718,164000,4308214220,2765,2765,2765,2765,0
|
|
20240718,163900,4308214220,2765,2765,2765,2765,0
|
|
20240718,163800,4308214220,2765,2765,2765,2765,0
|
|
20240718,163700,4308214220,2765,2765,2765,2765,0
|
|
20240718,163600,4308214220,2765,2765,2765,2765,0
|
|
20240718,163500,4308214220,2765,2765,2765,2765,0
|
|
20240718,163400,4308214220,2765,2765,2765,2765,0
|
|
20240718,163300,4308214220,2765,2765,2765,2765,0
|
|
20240718,163200,4308214220,2765,2765,2765,2765,0
|
|
20240718,163100,4308214220,2765,2765,2765,2765,0
|
|
20240718,163000,4308214220,2765,2765,2765,2765,0
|
|
20240718,162900,4308214220,2765,2765,2765,2765,0
|
|
20240718,162800,4308214220,2765,2765,2765,2765,0
|
|
20240718,162700,4308214220,2765,2765,2765,2765,97186
|
|
20240718,162600,4308214220,2765,2765,2765,2765,0
|
|
20240718,162500,4308214220,2765,2765,2765,2765,0
|
|
20240718,162400,4308214220,2765,2765,2765,2765,0
|
|
20240718,162300,4308214220,2765,2765,2765,2765,0
|
|
20240718,162200,4308214220,2765,2765,2765,2765,0
|
|
20240718,162100,4308214220,2765,2765,2765,2765,0
|
|
20240718,162000,4308214220,2765,2765,2765,2765,0
|
|
20240718,161900,4308214220,2765,2765,2765,2765,0
|
|
20240718,161800,4308214220,2765,2765,2765,2765,0
|
|
20240718,161700,4308214220,2765,2765,2765,2765,0
|
|
20240718,161600,4308214220,2765,2765,2765,2765,0
|
|
20240718,161500,4308214220,2765,2765,2765,2765,0
|
|
20240718,161400,4308214220,2765,2765,2765,2765,0
|
|
20240718,161300,4308214220,2765,2765,2765,2765,0
|
|
20240718,161200,4308214220,2765,2765,2765,2765,0
|
|
20240718,161100,4308214220,2765,2765,2765,2765,0
|
|
20240718,161000,4308214220,2765,2765,2765,2765,0
|
|
20240718,160900,4308214220,2765,2765,2765,2765,0
|
|
20240718,160800,4308214220,2765,2765,2765,2765,0
|
|
20240718,160700,4308214220,2765,2765,2765,2765,0
|
|
20240718,160600,4308214220,2765,2765,2765,2765,0
|
|
20240718,160500,4308214220,2765,2765,2765,2765,0
|
|
20240718,160400,4308214220,2765,2765,2765,2765,0
|
|
20240718,160300,4308214220,2765,2765,2765,2765,0
|
|
20240718,160200,4308214220,2765,2765,2765,2765,0
|
|
20240718,160100,4308214220,2765,2765,2765,2765,0
|
|
20240718,160000,4308214220,2765,2765,2765,2765,0
|
|
20240718,155900,4308214220,2765,2765,2765,2765,0
|
|
20240718,155800,4308214220,2765,2765,2765,2765,0
|
|
20240718,155700,4308214220,2765,2765,2765,2765,97186
|
|
20240718,155600,4308214220,2765,2765,2765,2765,0
|
|
20240718,155500,4308214220,2765,2765,2765,2765,0
|
|
20240718,155400,4308214220,2765,2765,2765,2765,0
|
|
20240718,155300,4308214220,2765,2765,2765,2765,0
|
|
20240718,155200,4308214220,2765,2765,2765,2765,0
|
|
20240718,155100,4308214220,2765,2765,2765,2765,0
|
|
20240718,155000,4308214220,2765,2765,2765,2765,0
|
|
20240718,154900,4308214220,2765,2765,2765,2765,0
|
|
20240718,154800,4308214220,2765,2765,2765,2765,0
|
|
20240718,154700,4308214220,2765,2765,2765,2765,0
|
|
20240718,154600,4308214220,2765,2765,2765,2765,0
|
|
20240718,154500,4308214220,2765,2765,2765,2765,0
|
|
20240718,154400,4308214220,2765,2765,2765,2765,0
|
|
20240718,154300,4308214220,2765,2765,2765,2765,0
|
|
20240718,154200,4308214220,2765,2765,2765,2765,0
|
|
20240718,154100,4308214220,2765,2765,2765,2765,0
|
|
20240718,154000,4308214220,2765,2765,2765,2765,0
|
|
20240718,153900,4308214220,2765,2765,2765,2765,0
|
|
20240718,153800,4308214220,2765,2765,2765,2765,0
|
|
20240718,153700,4308214220,2765,2765,2765,2765,0
|
|
20240718,153600,4308214220,2765,2765,2765,2765,0
|
|
20240718,153500,4308214220,2765,2765,2765,2765,0
|
|
20240718,153400,4308214220,2765,2765,2765,2765,0
|
|
20240718,153300,4308214220,2765,2765,2765,2765,0
|
|
20240718,153200,4308214220,2765,2765,2765,2765,0
|
|
20240718,153100,4308214220,2765,2765,2765,2765,0
|
|
20240718,153000,4308214220,2765,2765,2765,2765,97186
|
|
20240718,152900,4039494930,2740,2740,2740,2740,0
|
|
20240718,152800,4039494930,2740,2740,2740,2740,0
|
|
20240718,152700,4039494930,2740,2740,2740,2740,0
|
|
20240718,152600,4039494930,2740,2740,2740,2740,0
|
|
20240718,152500,4039494930,2740,2740,2740,2740,0
|
|
20240718,152400,4039494930,2740,2740,2740,2740,0
|
|
20240718,152300,4039494930,2740,2740,2740,2740,0
|
|
20240718,152200,4039494930,2740,2740,2740,2740,0
|
|
20240718,152100,4039494930,2740,2740,2740,2740,0
|
|
20240718,152000,4039494930,2740,2740,2740,2740,0
|
|
20240718,151900,4039494930,2740,2740,2740,2735,1293
|
|
20240718,151800,4035952645,2740,2740,2740,2735,3246
|
|
20240718,151700,4027073525,2735,2735,2740,2735,1837
|
|
20240718,151600,4022049275,2740,2735,2740,2735,538
|
|
20240718,151500,4020576930,2740,2745,2745,2735,10085
|
|
20240718,151400,3992945600,2745,2745,2745,2745,361
|
|
20240718,151300,3991954655,2745,2740,2745,2740,932
|
|
20240718,151200,3989397065,2745,2740,2745,2740,1267
|
|
20240718,151100,3985923650,2740,2740,2745,2740,472
|
|
20240718,151000,3984629475,2740,2745,2745,2740,1607
|
|
20240718,150900,3980218600,2740,2745,2745,2740,575
|
|
20240718,150800,3978641250,2745,2745,2745,2740,610
|
|
20240718,150700,3976967305,2745,2745,2745,2740,766
|
|
20240718,150600,3974865745,2745,2745,2745,2745,195
|
|
20240718,150500,3974330470,2735,2745,2745,2735,3730
|
|
20240718,150400,3964119865,2745,2745,2745,2745,379
|
|
20240718,150300,3963079510,2745,2745,2745,2740,410
|
|
20240718,150200,3961955175,2745,2745,2745,2740,400
|
|
20240718,150100,3960858235,2740,2745,2745,2740,654
|
|
20240718,150000,3959066205,2740,2740,2740,2735,7132
|
|
20240718,145900,3939548085,2745,2740,2745,2740,376
|
|
20240718,145800,3938516895,2745,2740,2745,2740,2756
|
|
20240718,145700,3930959325,2745,2745,2745,2740,396
|
|
20240718,145600,3929873305,2745,2745,2745,2740,402
|
|
20240718,145500,3928770315,2745,2740,2745,2740,816
|
|
20240718,145400,3926533545,2745,2740,2745,2740,1430
|
|
20240718,145300,3922614430,2745,2740,2745,2740,3206
|
|
20240718,145200,3913828375,2745,2745,2745,2740,1139
|
|
20240718,145100,3910706220,2745,2745,2745,2745,184
|
|
20240718,145000,3910201140,2745,2745,2745,2745,510
|
|
20240718,144900,3908801190,2745,2745,2745,2745,179
|
|
20240718,144800,3908309835,2750,2745,2750,2735,5414
|
|
20240718,144700,3893496275,2750,2745,2750,2745,1285
|
|
20240718,144600,3889968935,2745,2745,2745,2745,8833
|
|
20240718,144500,3865722350,2750,2750,2750,2745,282
|
|
20240718,144400,3864947350,2745,2745,2745,2745,1347
|
|
20240718,144300,3861249835,2745,2745,2745,2745,185
|
|
20240718,144200,3860742010,2745,2745,2745,2745,197
|
|
20240718,144100,3860201245,2745,2745,2745,2740,1356
|
|
20240718,144000,3856484025,2745,2745,2745,2745,183
|
|
20240718,143900,3855981690,2745,2745,2745,2745,179
|
|
20240718,143800,3855490335,2745,2745,2745,2745,552
|
|
20240718,143700,3853975095,2750,2750,2750,2745,486
|
|
20240718,143600,3852638620,2750,2740,2750,2740,213
|
|
20240718,143500,3852053905,2750,2745,2750,2745,2204
|
|
20240718,143400,3846002935,2750,2750,2750,2750,182
|
|
20240718,143300,3845502435,2745,2750,2750,2745,381
|
|
20240718,143200,3844455620,2750,2750,2750,2750,1632
|
|
20240718,143100,3839967620,2750,2750,2750,2745,299
|
|
20240718,143000,3839145630,2750,2750,2750,2745,255
|
|
20240718,142900,3838444465,2750,2745,2750,2745,206
|
|
20240718,142800,3837878040,2750,2750,2750,2750,208
|
|
20240718,142700,3837306040,2750,2750,2750,2745,408
|
|
20240718,142600,3836184205,2750,2745,2750,2740,1433
|
|
20240718,142500,3832250470,2745,2750,2750,2745,496
|
|
20240718,142400,3830888035,2750,2750,2750,2745,196
|
|
20240718,142300,3830349110,2750,2750,2750,2745,234
|
|
20240718,142200,3829705675,2750,2750,2750,2745,1322
|
|
20240718,142100,3826075620,2750,2745,2750,2745,585
|
|
20240718,142000,3824468895,2750,2750,2750,2745,291
|
|
20240718,141900,3823668765,2750,2750,2750,2745,186
|
|
20240718,141800,3823157270,2750,2745,2750,2745,107
|
|
20240718,141700,3822863510,2750,2745,2750,2745,16
|
|
20240718,141600,3822819575,2750,2750,2755,2740,3365
|
|
20240718,141500,3813579365,2755,2750,2755,2745,1947
|
|
20240718,141400,3808224335,2750,2750,2750,2740,31
|
|
20240718,141300,3808139225,2735,2745,2745,2735,5501
|
|
20240718,141200,3793063600,2745,2750,2750,2745,306
|
|
20240718,141100,3792222165,2750,2750,2750,2745,232
|
|
20240718,141000,3791584330,2750,2750,2755,2750,354
|
|
20240718,140900,3790610780,2750,2755,2755,2750,183
|
|
20240718,140800,3790106620,2750,2750,2755,2750,238
|
|
20240718,140700,3789451225,2755,2750,2755,2750,8766
|
|
20240718,140600,3765341815,2750,2755,2755,2750,1789
|
|
20240718,140500,3760413130,2755,2750,2755,2750,1304
|
|
20240718,140400,3756821110,2755,2755,2755,2750,797
|
|
20240718,140300,3754628440,2755,2750,2755,2750,602
|
|
20240718,140200,3752972040,2750,2750,2755,2750,201
|
|
20240718,140100,3752418395,2755,2750,2755,2750,247
|
|
20240718,140000,3751737975,2755,2750,2755,2750,283
|
|
20240718,135900,3750958830,2750,2755,2755,2750,292
|
|
20240718,135800,3750154435,2755,2750,2755,2750,198
|
|
20240718,135700,3749609015,2755,2750,2755,2750,201
|
|
20240718,135600,3749055370,2750,2755,2755,2750,526
|
|
20240718,135500,3747606305,2755,2755,2755,2750,367
|
|
20240718,135400,3746595290,2755,2755,2755,2750,765
|
|
20240718,135300,3744487885,2755,2755,2755,2750,386
|
|
20240718,135200,3743425455,2755,2755,2755,2750,195
|
|
20240718,135100,3742888300,2755,2755,2755,2750,258
|
|
20240718,135000,3742177575,2750,2755,2755,2750,182
|
|
20240718,134900,3741676175,2755,2750,2755,2750,214
|
|
20240718,134800,3741086775,2750,2750,2755,2750,1810
|
|
20240718,134700,3736108375,2755,2755,2755,2750,201
|
|
20240718,134600,3735554630,2750,2750,2755,2750,214
|
|
20240718,134500,3734965185,2755,2750,2755,2750,1732
|
|
20240718,134400,3730196595,2750,2750,2755,2750,314
|
|
20240718,134300,3729332200,2750,2750,2755,2750,256
|
|
20240718,134200,3728627300,2750,2755,2755,2750,204
|
|
20240718,134100,3728065360,2750,2755,2755,2750,1226
|
|
20240718,134000,3724692740,2750,2755,2755,2750,304
|
|
20240718,133900,3723855840,2755,2755,2755,2750,501
|
|
20240718,133800,3722477185,2755,2755,2755,2750,183
|
|
20240718,133700,3721973030,2750,2755,2755,2750,343
|
|
20240718,133600,3721028135,2755,2755,2755,2750,4679
|
|
20240718,133500,3708137560,2755,2755,2755,2750,212
|
|
20240718,133400,3707553610,2755,2755,2755,2750,1015
|
|
20240718,133300,3704761460,2750,2750,2750,2750,45
|
|
20240718,133200,3704637710,2755,2755,2760,2750,4231
|
|
20240718,133100,3692983310,2755,2760,2760,2755,10928
|
|
20240718,133000,3662875665,2755,2755,2760,2755,4011
|
|
20240718,132900,3651814465,2755,2750,2755,2750,215
|
|
20240718,132800,3651222275,2755,2755,2755,2750,6264
|
|
20240718,132700,3633995030,2755,2750,2755,2750,205
|
|
20240718,132600,3633430335,2755,2750,2755,2750,309
|
|
20240718,132500,3632579110,2755,2755,2760,2755,1824
|
|
20240718,132400,3627553985,2755,2755,2760,2755,196
|
|
20240718,132300,3627013100,2755,2755,2760,2750,4663
|
|
20240718,132200,3614166580,2755,2750,2755,2750,286
|
|
20240718,132100,3613379185,2750,2750,2755,2750,505
|
|
20240718,132000,3611988000,2755,2750,2755,2750,321
|
|
20240718,131900,3611103975,2750,2750,2755,2750,2299
|
|
20240718,131800,3604772585,2755,2750,2755,2750,1271
|
|
20240718,131700,3601275080,2755,2750,2755,2750,194
|
|
20240718,131600,3600740690,2755,2740,2755,2740,1821
|
|
20240718,131500,3595725950,2745,2745,2745,2745,8099
|
|
20240718,131400,3573494195,2745,2750,2750,2745,4064
|
|
20240718,131300,3562326690,2745,2745,2750,2745,638
|
|
20240718,131200,3560574470,2745,2745,2745,2745,2336
|
|
20240718,131100,3554162150,2740,2745,2745,2740,214
|
|
20240718,131000,3553574800,2745,2740,2745,2740,3597
|
|
20240718,130900,3543713520,2745,2740,2745,2740,4
|
|
20240718,130800,3543702545,2740,2740,2740,2740,19
|
|
20240718,130700,3543650485,2740,2740,2740,2740,44
|
|
20240718,130600,3543529925,2745,2740,2745,2740,2
|
|
20240718,130500,3543524440,2745,2745,2750,2745,3
|
|
20240718,130400,3543516200,2745,2750,2750,2745,5426
|
|
20240718,130300,3528621820,2745,2745,2750,2745,216
|
|
20240718,130200,3528028650,2750,2750,2750,2750,1
|
|
20240718,130100,3528025900,2745,2750,2755,2745,5133
|
|
20240718,130000,3513885000,2750,2755,2755,2750,1316
|
|
20240718,125900,3510265500,2750,2745,2750,2745,4313
|
|
20240718,125800,3498405755,2745,2740,2745,2740,1827
|
|
20240718,125700,3493392275,2740,2740,2740,2740,272
|
|
20240718,125600,3492646995,2750,2745,2750,2745,2049
|
|
20240718,125500,3487021490,2745,2740,2750,2740,2218
|
|
20240718,125400,3480934185,2740,2740,2740,2740,34
|
|
20240718,125300,3480841025,2740,2745,2745,2740,7
|
|
20240718,125200,3480821815,2745,2745,2750,2740,2997
|
|
20240718,125100,3472595055,2745,2745,2745,2745,94
|
|
20240718,125000,3472337025,2745,2745,2745,2745,4183
|
|
20240718,124900,3460854690,2750,2740,2750,2740,658
|
|
20240718,124800,3459048210,2745,2745,2745,2735,1017
|
|
20240718,124700,3456256685,2750,2745,2750,2740,5351
|
|
20240718,124600,3441568325,2735,2740,2745,2735,78
|
|
20240718,124500,3441354645,2735,2740,2740,2735,62
|
|
20240718,124400,3441184985,2735,2735,2740,2735,3016
|
|
20240718,124300,3432921225,2735,2735,2735,2735,3091
|
|
20240718,124200,3424467340,2735,2740,2740,2735,516
|
|
20240718,124100,3423053575,2740,2740,2740,2735,18
|
|
20240718,124000,3423004335,2735,2740,2740,2735,600
|
|
20240718,123900,3421361335,2735,2735,2740,2735,2327
|
|
20240718,123800,3414996960,2730,2730,2730,2730,34
|
|
20240718,123700,3414904140,2730,2730,2730,2730,1124
|
|
20240718,123600,3411835620,2730,2730,2730,2730,17
|
|
20240718,123500,3411789210,2730,2730,2730,2730,14
|
|
20240718,123400,3411750990,2735,2735,2735,2735,2688
|
|
20240718,123300,3404399310,2735,2740,2745,2735,2598
|
|
20240718,123200,3397280845,2735,2740,2740,2735,743
|
|
20240718,123100,3395245095,2745,2740,2745,2740,3581
|
|
20240718,123000,3385433125,2735,2735,2740,2735,804
|
|
20240718,122900,3383234160,2735,2740,2740,2735,217
|
|
20240718,122800,3382639655,2735,2730,2740,2730,27
|
|
20240718,122700,3382565840,2740,2735,2740,2735,2
|
|
20240718,122600,3382560365,2730,2730,2730,2730,263
|
|
20240718,122500,3381842375,2730,2730,2735,2730,263
|
|
20240718,122400,3381124335,2735,2735,2735,2735,1
|
|
20240718,122300,3381121600,2730,2740,2740,2730,4179
|
|
20240718,122200,3369692100,2735,2730,2735,2730,106
|
|
20240718,122100,3369402260,2740,2730,2740,2730,3100
|
|
20240718,122000,3360938260,2740,2735,2740,2730,1831
|
|
20240718,121900,3355930545,2730,2730,2730,2730,1052
|
|
20240718,121800,3353058585,2730,2730,2730,2730,10
|
|
20240718,121700,3353031285,2730,2730,2730,2730,83
|
|
20240718,121600,3352804695,2730,2730,2730,2730,75
|
|
20240718,121500,3352599945,2730,2730,2730,2730,12
|
|
20240718,121400,3352567185,2730,2730,2735,2730,20
|
|
20240718,121300,3352512560,2730,2730,2730,2730,1549
|
|
20240718,121200,3348283790,2735,2735,2735,2735,316
|
|
20240718,121100,3347419530,2735,2735,2740,2735,67
|
|
20240718,121000,3347236270,2735,2735,2740,2735,2647
|
|
20240718,120900,3339996690,2735,2740,2740,2735,50
|
|
20240718,120800,3339859765,2740,2740,2740,2740,1
|
|
20240718,120700,3339857025,2740,2735,2740,2735,19
|
|
20240718,120600,3339805045,2740,2740,2740,2735,40
|
|
20240718,120500,3339695520,2735,2740,2740,2735,1927
|
|
20240718,120400,3334419530,2740,2740,2740,2740,16
|
|
20240718,120300,3334375690,2745,2740,2745,2740,1766
|
|
20240718,120200,3329535280,2740,2745,2745,2740,14
|
|
20240718,120100,3329496855,2740,2740,2740,2740,17
|
|
20240718,120000,3329450275,2740,2735,2740,2735,833
|
|
20240718,115900,3327168430,2735,2740,2740,2735,1439
|
|
20240718,115800,3323230810,2735,2740,2740,2735,1678
|
|
20240718,115700,3318633175,2740,2735,2740,2735,322
|
|
20240718,115600,3317750965,2740,2740,2740,2735,51
|
|
20240718,115500,3317611230,2735,2740,2740,2735,264
|
|
20240718,115400,3316888000,2740,2740,2740,2740,1
|
|
20240718,115300,3316885260,2745,2735,2745,2735,1657
|
|
20240718,115200,3312345100,2740,2740,2740,2735,1622
|
|
20240718,115100,3307908720,2735,2740,2740,2735,86
|
|
20240718,115000,3307673160,2740,2740,2745,2740,2244
|
|
20240718,114900,3301524575,2745,2745,2745,2740,23
|
|
20240718,114800,3301461465,2740,2745,2745,2740,22
|
|
20240718,114700,3301401145,2745,2745,2745,2740,217
|
|
20240718,114600,3300805550,2745,2740,2745,2740,513
|
|
20240718,114500,3299399640,2740,2745,2745,2740,17
|
|
20240718,114400,3299353045,2740,2735,2740,2735,2340
|
|
20240718,114300,3292945770,2735,2745,2745,2735,24937
|
|
20240718,114200,3224667615,2745,2745,2750,2745,2563
|
|
20240718,114100,3217632170,2745,2745,2750,2745,410
|
|
20240718,114000,3216506715,2750,2745,2750,2745,119
|
|
20240718,113900,3216179840,2745,2750,2750,2745,3819
|
|
20240718,113800,3205677685,2745,2745,2745,2740,7999
|
|
20240718,113700,3183720500,2745,2745,2745,2740,10872
|
|
20240718,113600,3153930165,2740,2745,2745,2740,2057
|
|
20240718,113500,3148293855,2740,2745,2745,2740,839
|
|
20240718,113400,3145990940,2745,2745,2750,2745,5830
|
|
20240718,113300,3129987540,2745,2760,2760,2745,65
|
|
20240718,113200,3129808350,2750,2760,2765,2745,488
|
|
20240718,113100,3128466325,2755,2760,2765,2750,5740
|
|
20240718,113000,3112651450,2765,2770,2770,2765,4596
|
|
20240718,112900,3099930805,2770,2775,2775,2770,9348
|
|
20240718,112800,3074015655,2770,2775,2775,2770,3466
|
|
20240718,112700,3064404260,2775,2770,2775,2770,3904
|
|
20240718,112600,3053576145,2770,2775,2775,2765,3718
|
|
20240718,112500,3043271035,2775,2770,2775,2765,6890
|
|
20240718,112400,3024191700,2770,2770,2775,2770,4497
|
|
20240718,112300,3011727870,2770,2775,2775,2770,7719
|
|
20240718,112200,2990309710,2775,2770,2775,2770,4894
|
|
20240718,112100,2976747010,2765,2770,2770,2765,1620
|
|
20240718,112000,2972259650,2770,2770,2775,2765,5345
|
|
20240718,111900,2957445695,2770,2770,2775,2765,1726
|
|
20240718,111800,2952663745,2770,2770,2775,2770,7931
|
|
20240718,111700,2930680810,2770,2770,2775,2770,7238
|
|
20240718,111600,2910631355,2770,2770,2770,2765,4271
|
|
20240718,111500,2898800755,2770,2770,2770,2765,8131
|
|
20240718,111400,2876277955,2770,2770,2770,2770,2267
|
|
20240718,111300,2869998365,2770,2765,2770,2765,4685
|
|
20240718,111200,2857029655,2765,2765,2770,2765,3677
|
|
20240718,111100,2846855315,2770,2760,2770,2760,5611
|
|
20240718,111000,2831331805,2765,2765,2770,2760,5156
|
|
20240718,110900,2817070115,2765,2765,2770,2765,10269
|
|
20240718,110800,2788675990,2765,2755,2765,2755,26502
|
|
20240718,110700,2715477500,2750,2755,2755,2750,14236
|
|
20240718,110600,2676285755,2755,2755,2755,2750,3541
|
|
20240718,110500,2666533530,2755,2760,2760,2755,5600
|
|
20240718,110400,2651101925,2760,2755,2760,2755,3450
|
|
20240718,110300,2641583915,2755,2755,2755,2750,3095
|
|
20240718,110200,2633057315,2755,2760,2760,2755,3702
|
|
20240718,110100,2622855910,2755,2755,2760,2750,2834
|
|
20240718,110000,2615037605,2750,2755,2760,2750,7454
|
|
20240718,105900,2594483805,2755,2740,2770,2740,63764
|
|
20240718,105800,2418795185,2745,2745,2745,2745,2003
|
|
20240718,105700,2413296950,2745,2745,2745,2735,11993
|
|
20240718,105600,2380414330,2745,2740,2745,2740,3198
|
|
20240718,105500,2371645530,2740,2745,2745,2735,1141
|
|
20240718,105400,2368518240,2725,2740,2745,2725,9484
|
|
20240718,105300,2342577205,2740,2750,2750,2740,4745
|
|
20240718,105200,2329564170,2750,2750,2750,2745,6099
|
|
20240718,105100,2312809295,2745,2745,2750,2740,1503
|
|
20240718,105000,2308683620,2745,2745,2745,2740,5087
|
|
20240718,104900,2294722575,2740,2740,2745,2740,3773
|
|
20240718,104800,2284371430,2745,2750,2750,2735,9085
|
|
20240718,104700,2259461045,2750,2750,2755,2750,19070
|
|
20240718,104600,2206971630,2750,2750,2750,2745,7823
|
|
20240718,104500,2185461560,2750,2755,2755,2745,5267
|
|
20240718,104400,2170975525,2755,2740,2755,2740,31487
|
|
20240718,104300,2084424410,2740,2740,2745,2740,2143
|
|
20240718,104200,2078551345,2745,2740,2745,2740,6263
|
|
20240718,104100,2061366475,2745,2740,2745,2740,3921
|
|
20240718,104000,2050612135,2745,2740,2745,2740,2852
|
|
20240718,103900,2042784410,2745,2740,2750,2740,8158
|
|
20240718,103800,2020397645,2740,2740,2745,2740,8150
|
|
20240718,103700,1998039175,2740,2735,2740,2730,4955
|
|
20240718,103600,1984480120,2735,2720,2735,2720,3119
|
|
20240718,103500,1975967925,2725,2730,2730,2725,14950
|
|
20240718,103400,1935188550,2725,2725,2730,2720,2825
|
|
20240718,103300,1927488960,2730,2725,2730,2725,2655
|
|
20240718,103200,1920245425,2725,2720,2725,2720,5187
|
|
20240718,103100,1906128795,2720,2715,2720,2710,1851
|
|
20240718,103000,1901100305,2715,2725,2725,2710,1319
|
|
20240718,102900,1897519210,2710,2720,2725,2710,4135
|
|
20240718,102800,1886287635,2720,2720,2725,2715,3336
|
|
20240718,102700,1877212945,2725,2720,2730,2715,11667
|
|
20240718,102600,1845458355,2715,2715,2720,2715,3786
|
|
20240718,102500,1835164185,2715,2715,2720,2715,9354
|
|
20240718,102400,1809753450,2715,2705,2720,2705,10143
|
|
20240718,102300,1782231245,2710,2705,2710,2705,5752
|
|
20240718,102200,1766653110,2705,2700,2705,2695,5192
|
|
20240718,102100,1752633030,2700,2685,2700,2675,22694
|
|
20240718,102000,1691657270,2685,2685,2685,2680,3302
|
|
20240718,101900,1682795505,2685,2685,2685,2675,3532
|
|
20240718,101800,1673324305,2680,2675,2680,2675,681
|
|
20240718,101700,1671501390,2680,2680,2680,2680,25
|
|
20240718,101600,1671434390,2675,2680,2680,2675,21
|
|
20240718,101500,1671378180,2675,2680,2680,2675,449
|
|
20240718,101400,1670175730,2680,2685,2685,2680,68
|
|
20240718,101300,1669993480,2680,2680,2685,2675,1071
|
|
20240718,101200,1667123265,2680,2680,2680,2680,4904
|
|
20240718,101100,1653980545,2685,2680,2685,2680,129
|
|
20240718,101000,1653634635,2680,2680,2680,2680,1134
|
|
20240718,100900,1650595515,2685,2675,2685,2675,3201
|
|
20240718,100800,1642016860,2675,2675,2675,2675,8018
|
|
20240718,100700,1620568710,2675,2680,2680,2675,801
|
|
20240718,100600,1618426030,2665,2665,2665,2665,14
|
|
20240718,100500,1618388720,2680,2665,2680,2665,102
|
|
20240718,100400,1618116875,2680,2680,2680,2680,205
|
|
20240718,100300,1617567475,2680,2680,2680,2650,67420
|
|
20240718,100200,1437964130,2685,2680,2685,2675,140
|
|
20240718,100100,1437588995,2680,2680,2680,2675,5303
|
|
20240718,100000,1423377005,2675,2680,2680,2675,1266
|
|
20240718,095900,1419985095,2680,2680,2680,2675,9207
|
|
20240718,095800,1395310405,2680,2680,2680,2680,377
|
|
20240718,095700,1394300045,2680,2675,2680,2675,95
|
|
20240718,095600,1394045880,2675,2680,2680,2675,58
|
|
20240718,095500,1393890510,2680,2680,2680,2675,8331
|
|
20240718,095400,1371565085,2675,2675,2680,2675,204
|
|
20240718,095300,1371018880,2680,2680,2680,2675,22
|
|
20240718,095200,1370959990,2680,2680,2680,2680,33
|
|
20240718,095100,1370871550,2675,2680,2680,2675,258
|
|
20240718,095000,1370181180,2680,2670,2680,2670,162
|
|
20240718,094900,1369747850,2675,2670,2675,2670,3637
|
|
20240718,094800,1360023135,2675,2675,2675,2675,20
|
|
20240718,094700,1359969635,2675,2675,2675,2670,377
|
|
20240718,094600,1358961230,2675,2675,2680,2670,1297
|
|
20240718,094500,1355491825,2675,2675,2675,2675,553
|
|
20240718,094400,1354012550,2675,2675,2675,2670,1128
|
|
20240718,094300,1350995220,2675,2675,2675,2670,1288
|
|
20240718,094200,1347549890,2675,2675,2675,2670,2133
|
|
20240718,094100,1341844615,2675,2675,2675,2670,1044
|
|
20240718,094000,1339051985,2675,2670,2675,2670,16
|
|
20240718,093900,1339009260,2670,2675,2675,2670,940
|
|
20240718,093800,1336497115,2675,2670,2675,2670,1666
|
|
20240718,093700,1332048545,2675,2680,2680,2670,311
|
|
20240718,093600,1331217180,2680,2680,2680,2670,387
|
|
20240718,093500,1330180535,2680,2670,2680,2670,5187
|
|
20240718,093400,1316291985,2670,2670,2670,2665,350
|
|
20240718,093300,1315357490,2670,2670,2670,2670,646
|
|
20240718,093200,1313632670,2670,2680,2680,2670,1350
|
|
20240718,093100,1310026460,2680,2680,2680,2675,2302
|
|
20240718,093000,1303858455,2680,2675,2680,2675,1346
|
|
20240718,092900,1300255715,2675,2675,2675,2670,2748
|
|
20240718,092800,1292906740,2675,2675,2675,2675,3393
|
|
20240718,092700,1283830465,2675,2675,2680,2675,1947
|
|
20240718,092600,1278620730,2675,2670,2675,2670,1786
|
|
20240718,092500,1273846355,2670,2670,2670,2670,1328
|
|
20240718,092400,1270300595,2670,2665,2670,2660,154
|
|
20240718,092300,1269890185,2665,2665,2665,2665,841
|
|
20240718,092200,1267648920,2665,2665,2665,2665,687
|
|
20240718,092100,1265818065,2670,2670,2670,2670,10
|
|
20240718,092000,1265791365,2665,2665,2665,2660,2229
|
|
20240718,091900,1259854605,2660,2660,2660,2660,502
|
|
20240718,091800,1258519285,2665,2660,2665,2655,5281
|
|
20240718,091700,1244468675,2655,2645,2655,2640,151030
|
|
20240718,091600,844990190,2645,2645,2645,2640,15603
|
|
20240718,091500,803722755,2645,2645,2645,2640,5473
|
|
20240718,091400,789248560,2645,2645,2645,2640,114119
|
|
20240718,091300,487420085,2645,2685,2690,2640,111978
|
|
20240718,091200,190003980,2690,2685,2695,2680,281
|
|
20240718,091100,189249535,2695,2685,2695,2680,1428
|
|
20240718,091000,185414190,2690,2680,2690,2680,104
|
|
20240718,090900,185135070,2680,2680,2690,2680,1207
|
|
20240718,090800,181896770,2685,2675,2685,2675,5355
|
|
20240718,090700,167546490,2680,2670,2680,2670,1900
|
|
20240718,090600,162469090,2670,2665,2670,2665,4577
|
|
20240718,090500,150253175,2665,2670,2670,2665,9285
|
|
20240718,090400,125497355,2670,2680,2680,2665,17698
|
|
20240718,090300,78190770,2680,2690,2690,2680,18286
|
|
20240718,090200,29144055,2690,2690,2695,2685,952
|
|
20240718,090100,26585875,2690,2695,2700,2690,4889
|
|
20240718,090000,13432460,2690,2715,2715,2690,4907
|