676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,201300,1614193220,4150,4150,4150,4150,12763
|
|
20240718,201200,1614193220,4150,4150,4150,4150,0
|
|
20240718,201100,1614193220,4150,4150,4150,4150,0
|
|
20240718,201000,1614193220,4150,4150,4150,4150,0
|
|
20240718,200900,1614193220,4150,4150,4150,4150,0
|
|
20240718,200800,1614193220,4150,4150,4150,4150,0
|
|
20240718,200700,1614193220,4150,4150,4150,4150,0
|
|
20240718,200600,1614193220,4150,4150,4150,4150,0
|
|
20240718,200500,1614193220,4150,4150,4150,4150,0
|
|
20240718,200400,1614193220,4150,4150,4150,4150,0
|
|
20240718,200300,1614193220,4150,4150,4150,4150,0
|
|
20240718,200200,1614193220,4150,4150,4150,4150,0
|
|
20240718,200100,1614193220,4150,4150,4150,4150,0
|
|
20240718,200000,1614193220,4150,4150,4150,4150,0
|
|
20240718,195900,1614193220,4150,4150,4150,4150,0
|
|
20240718,195800,1614193220,4150,4150,4150,4150,0
|
|
20240718,195700,1614193220,4150,4150,4150,4150,0
|
|
20240718,195600,1614193220,4150,4150,4150,4150,0
|
|
20240718,195500,1614193220,4150,4150,4150,4150,0
|
|
20240718,195400,1614193220,4150,4150,4150,4150,0
|
|
20240718,195300,1614193220,4150,4150,4150,4150,0
|
|
20240718,195200,1614193220,4150,4150,4150,4150,0
|
|
20240718,195100,1614193220,4150,4150,4150,4150,0
|
|
20240718,195000,1614193220,4150,4150,4150,4150,0
|
|
20240718,194900,1614193220,4150,4150,4150,4150,0
|
|
20240718,194800,1614193220,4150,4150,4150,4150,0
|
|
20240718,194700,1614193220,4150,4150,4150,4150,0
|
|
20240718,194600,1614193220,4150,4150,4150,4150,0
|
|
20240718,194500,1614193220,4150,4150,4150,4150,0
|
|
20240718,194400,1614193220,4150,4150,4150,4150,0
|
|
20240718,194300,1614193220,4150,4150,4150,4150,12763
|
|
20240718,194200,1614193220,4150,4150,4150,4150,0
|
|
20240718,194100,1614193220,4150,4150,4150,4150,0
|
|
20240718,194000,1614193220,4150,4150,4150,4150,0
|
|
20240718,193900,1614193220,4150,4150,4150,4150,0
|
|
20240718,193800,1614193220,4150,4150,4150,4150,0
|
|
20240718,193700,1614193220,4150,4150,4150,4150,0
|
|
20240718,193600,1614193220,4150,4150,4150,4150,0
|
|
20240718,193500,1614193220,4150,4150,4150,4150,0
|
|
20240718,193400,1614193220,4150,4150,4150,4150,0
|
|
20240718,193300,1614193220,4150,4150,4150,4150,0
|
|
20240718,193200,1614193220,4150,4150,4150,4150,0
|
|
20240718,193100,1614193220,4150,4150,4150,4150,0
|
|
20240718,193000,1614193220,4150,4150,4150,4150,0
|
|
20240718,192900,1614193220,4150,4150,4150,4150,0
|
|
20240718,192800,1614193220,4150,4150,4150,4150,0
|
|
20240718,192700,1614193220,4150,4150,4150,4150,0
|
|
20240718,192600,1614193220,4150,4150,4150,4150,0
|
|
20240718,192500,1614193220,4150,4150,4150,4150,0
|
|
20240718,192400,1614193220,4150,4150,4150,4150,0
|
|
20240718,192300,1614193220,4150,4150,4150,4150,0
|
|
20240718,192200,1614193220,4150,4150,4150,4150,0
|
|
20240718,192100,1614193220,4150,4150,4150,4150,0
|
|
20240718,192000,1614193220,4150,4150,4150,4150,0
|
|
20240718,191900,1614193220,4150,4150,4150,4150,0
|
|
20240718,191800,1614193220,4150,4150,4150,4150,0
|
|
20240718,191700,1614193220,4150,4150,4150,4150,0
|
|
20240718,191600,1614193220,4150,4150,4150,4150,0
|
|
20240718,191500,1614193220,4150,4150,4150,4150,0
|
|
20240718,191400,1614193220,4150,4150,4150,4150,0
|
|
20240718,191300,1614193220,4150,4150,4150,4150,12763
|
|
20240718,191200,1614193220,4150,4150,4150,4150,0
|
|
20240718,191100,1614193220,4150,4150,4150,4150,0
|
|
20240718,191000,1614193220,4150,4150,4150,4150,0
|
|
20240718,190900,1614193220,4150,4150,4150,4150,0
|
|
20240718,190800,1614193220,4150,4150,4150,4150,0
|
|
20240718,190700,1614193220,4150,4150,4150,4150,0
|
|
20240718,190600,1614193220,4150,4150,4150,4150,0
|
|
20240718,190500,1614193220,4150,4150,4150,4150,0
|
|
20240718,190400,1614193220,4150,4150,4150,4150,0
|
|
20240718,190300,1614193220,4150,4150,4150,4150,0
|
|
20240718,190200,1614193220,4150,4150,4150,4150,0
|
|
20240718,190100,1614193220,4150,4150,4150,4150,0
|
|
20240718,190000,1614193220,4150,4150,4150,4150,0
|
|
20240718,185900,1614193220,4150,4150,4150,4150,0
|
|
20240718,185800,1614193220,4150,4150,4150,4150,0
|
|
20240718,185700,1614193220,4150,4150,4150,4150,0
|
|
20240718,185600,1614193220,4150,4150,4150,4150,0
|
|
20240718,185500,1614193220,4150,4150,4150,4150,0
|
|
20240718,185400,1614193220,4150,4150,4150,4150,0
|
|
20240718,185300,1614193220,4150,4150,4150,4150,0
|
|
20240718,185200,1614193220,4150,4150,4150,4150,0
|
|
20240718,185100,1614193220,4150,4150,4150,4150,0
|
|
20240718,185000,1614193220,4150,4150,4150,4150,0
|
|
20240718,184900,1614193220,4150,4150,4150,4150,0
|
|
20240718,184800,1614193220,4150,4150,4150,4150,0
|
|
20240718,184700,1614193220,4150,4150,4150,4150,0
|
|
20240718,184600,1614193220,4150,4150,4150,4150,0
|
|
20240718,184500,1614193220,4150,4150,4150,4150,0
|
|
20240718,184400,1614193220,4150,4150,4150,4150,0
|
|
20240718,184300,1614193220,4150,4150,4150,4150,12763
|
|
20240718,184200,1614193220,4150,4150,4150,4150,0
|
|
20240718,184100,1614193220,4150,4150,4150,4150,0
|
|
20240718,184000,1614193220,4150,4150,4150,4150,0
|
|
20240718,183900,1614193220,4150,4150,4150,4150,0
|
|
20240718,183800,1614193220,4150,4150,4150,4150,0
|
|
20240718,183700,1614193220,4150,4150,4150,4150,0
|
|
20240718,183600,1614193220,4150,4150,4150,4150,0
|
|
20240718,183500,1614193220,4150,4150,4150,4150,0
|
|
20240718,183400,1614193220,4150,4150,4150,4150,0
|
|
20240718,183300,1614193220,4150,4150,4150,4150,0
|
|
20240718,183200,1614193220,4150,4150,4150,4150,0
|
|
20240718,183100,1614193220,4150,4150,4150,4150,0
|
|
20240718,183000,1614193220,4150,4150,4150,4150,0
|
|
20240718,182900,1614193220,4150,4150,4150,4150,0
|
|
20240718,182800,1614193220,4150,4150,4150,4150,0
|
|
20240718,182700,1614193220,4150,4150,4150,4150,0
|
|
20240718,182600,1614193220,4150,4150,4150,4150,0
|
|
20240718,182500,1614193220,4150,4150,4150,4150,0
|
|
20240718,182400,1614193220,4150,4150,4150,4150,0
|
|
20240718,182300,1614193220,4150,4150,4150,4150,0
|
|
20240718,182200,1614193220,4150,4150,4150,4150,0
|
|
20240718,182100,1614193220,4150,4150,4150,4150,0
|
|
20240718,182000,1614193220,4150,4150,4150,4150,0
|
|
20240718,181900,1614193220,4150,4150,4150,4150,0
|
|
20240718,181800,1614193220,4150,4150,4150,4150,0
|
|
20240718,181700,1614193220,4150,4150,4150,4150,0
|
|
20240718,181600,1614193220,4150,4150,4150,4150,0
|
|
20240718,181500,1614193220,4150,4150,4150,4150,0
|
|
20240718,181400,1614193220,4150,4150,4150,4150,0
|
|
20240718,181300,1614193220,4150,4150,4150,4150,12763
|
|
20240718,181200,1614193220,4150,4150,4150,4150,0
|
|
20240718,181100,1614193220,4150,4150,4150,4150,0
|
|
20240718,181000,1614193220,4150,4150,4150,4150,0
|
|
20240718,180900,1614193220,4150,4150,4150,4150,0
|
|
20240718,180800,1614193220,4150,4150,4150,4150,0
|
|
20240718,180700,1614193220,4150,4150,4150,4150,0
|
|
20240718,180600,1614193220,4150,4150,4150,4150,0
|
|
20240718,180500,1614193220,4150,4150,4150,4150,0
|
|
20240718,180400,1614193220,4150,4150,4150,4150,0
|
|
20240718,180300,1614193220,4150,4150,4150,4150,0
|
|
20240718,180200,1614193220,4150,4150,4150,4150,0
|
|
20240718,180100,1614193220,4150,4150,4150,4150,0
|
|
20240718,180000,1614193220,4150,4150,4150,4150,0
|
|
20240718,175900,1614193220,4150,4150,4150,4150,0
|
|
20240718,175800,1614193220,4150,4150,4150,4150,0
|
|
20240718,175700,1614193220,4150,4150,4150,4150,0
|
|
20240718,175600,1614193220,4150,4150,4150,4150,0
|
|
20240718,175500,1614193220,4150,4150,4150,4150,0
|
|
20240718,175400,1614193220,4150,4150,4150,4150,0
|
|
20240718,175300,1614193220,4150,4150,4150,4150,0
|
|
20240718,175200,1614193220,4150,4150,4150,4150,0
|
|
20240718,175100,1614193220,4150,4150,4150,4150,0
|
|
20240718,175000,1614193220,4150,4150,4150,4150,0
|
|
20240718,174900,1614193220,4150,4150,4150,4150,0
|
|
20240718,174800,1614193220,4150,4150,4150,4150,0
|
|
20240718,174700,1614193220,4150,4150,4150,4150,0
|
|
20240718,174600,1614193220,4150,4150,4150,4150,0
|
|
20240718,174500,1614193220,4150,4150,4150,4150,0
|
|
20240718,174400,1614193220,4150,4150,4150,4150,0
|
|
20240718,174300,1614193220,4150,4150,4150,4150,12763
|
|
20240718,174200,1614193220,4150,4150,4150,4150,0
|
|
20240718,174100,1614193220,4150,4150,4150,4150,0
|
|
20240718,174000,1614193220,4150,4150,4150,4150,0
|
|
20240718,173900,1614193220,4150,4150,4150,4150,0
|
|
20240718,173800,1614193220,4150,4150,4150,4150,0
|
|
20240718,173700,1614193220,4150,4150,4150,4150,0
|
|
20240718,173600,1614193220,4150,4150,4150,4150,0
|
|
20240718,173500,1614193220,4150,4150,4150,4150,0
|
|
20240718,173400,1614193220,4150,4150,4150,4150,0
|
|
20240718,173300,1614193220,4150,4150,4150,4150,0
|
|
20240718,173200,1614193220,4150,4150,4150,4150,0
|
|
20240718,173100,1614193220,4150,4150,4150,4150,0
|
|
20240718,173000,1614193220,4150,4150,4150,4150,0
|
|
20240718,172900,1614193220,4150,4150,4150,4150,0
|
|
20240718,172800,1614193220,4150,4150,4150,4150,0
|
|
20240718,172700,1614193220,4150,4150,4150,4150,0
|
|
20240718,172600,1614193220,4150,4150,4150,4150,0
|
|
20240718,172500,1614193220,4150,4150,4150,4150,0
|
|
20240718,172400,1614193220,4150,4150,4150,4150,0
|
|
20240718,172300,1614193220,4150,4150,4150,4150,0
|
|
20240718,172200,1614193220,4150,4150,4150,4150,0
|
|
20240718,172100,1614193220,4150,4150,4150,4150,0
|
|
20240718,172000,1614193220,4150,4150,4150,4150,0
|
|
20240718,171900,1614193220,4150,4150,4150,4150,0
|
|
20240718,171800,1614193220,4150,4150,4150,4150,0
|
|
20240718,171700,1614193220,4150,4150,4150,4150,0
|
|
20240718,171600,1614193220,4150,4150,4150,4150,0
|
|
20240718,171500,1614193220,4150,4150,4150,4150,0
|
|
20240718,171400,1614193220,4150,4150,4150,4150,0
|
|
20240718,171300,1614193220,4150,4150,4150,4150,12763
|
|
20240718,171200,1614193220,4150,4150,4150,4150,0
|
|
20240718,171100,1614193220,4150,4150,4150,4150,0
|
|
20240718,171000,1614193220,4150,4150,4150,4150,0
|
|
20240718,170900,1614193220,4150,4150,4150,4150,0
|
|
20240718,170800,1614193220,4150,4150,4150,4150,0
|
|
20240718,170700,1614193220,4150,4150,4150,4150,0
|
|
20240718,170600,1614193220,4150,4150,4150,4150,0
|
|
20240718,170500,1614193220,4150,4150,4150,4150,0
|
|
20240718,170400,1614193220,4150,4150,4150,4150,0
|
|
20240718,170300,1614193220,4150,4150,4150,4150,0
|
|
20240718,170200,1614193220,4150,4150,4150,4150,0
|
|
20240718,170100,1614193220,4150,4150,4150,4150,0
|
|
20240718,170000,1614193220,4150,4150,4150,4150,0
|
|
20240718,165900,1614193220,4150,4150,4150,4150,0
|
|
20240718,165800,1614193220,4150,4150,4150,4150,0
|
|
20240718,165700,1614193220,4150,4150,4150,4150,0
|
|
20240718,165600,1614193220,4150,4150,4150,4150,0
|
|
20240718,165500,1614193220,4150,4150,4150,4150,0
|
|
20240718,165400,1614193220,4150,4150,4150,4150,0
|
|
20240718,165300,1614193220,4150,4150,4150,4150,0
|
|
20240718,165200,1614193220,4150,4150,4150,4150,0
|
|
20240718,165100,1614193220,4150,4150,4150,4150,0
|
|
20240718,165000,1614193220,4150,4150,4150,4150,0
|
|
20240718,164900,1614193220,4150,4150,4150,4150,0
|
|
20240718,164800,1614193220,4150,4150,4150,4150,0
|
|
20240718,164700,1614193220,4150,4150,4150,4150,0
|
|
20240718,164600,1614193220,4150,4150,4150,4150,0
|
|
20240718,164500,1614193220,4150,4150,4150,4150,0
|
|
20240718,164400,1614193220,4150,4150,4150,4150,0
|
|
20240718,164300,1614193220,4150,4150,4150,4150,12763
|
|
20240718,164200,1614193220,4150,4150,4150,4150,0
|
|
20240718,164100,1614193220,4150,4150,4150,4150,0
|
|
20240718,164000,1614193220,4150,4150,4150,4150,0
|
|
20240718,163900,1614193220,4150,4150,4150,4150,0
|
|
20240718,163800,1614193220,4150,4150,4150,4150,0
|
|
20240718,163700,1614193220,4150,4150,4150,4150,0
|
|
20240718,163600,1614193220,4150,4150,4150,4150,0
|
|
20240718,163500,1614193220,4150,4150,4150,4150,0
|
|
20240718,163400,1614193220,4150,4150,4150,4150,0
|
|
20240718,163300,1614193220,4150,4150,4150,4150,0
|
|
20240718,163200,1614193220,4150,4150,4150,4150,0
|
|
20240718,163100,1614193220,4150,4150,4150,4150,0
|
|
20240718,163000,1614193220,4150,4150,4150,4150,0
|
|
20240718,162900,1614193220,4150,4150,4150,4150,0
|
|
20240718,162800,1614193220,4150,4150,4150,4150,0
|
|
20240718,162700,1614193220,4150,4150,4150,4150,0
|
|
20240718,162600,1614193220,4150,4150,4150,4150,0
|
|
20240718,162500,1614193220,4150,4150,4150,4150,0
|
|
20240718,162400,1614193220,4150,4150,4150,4150,0
|
|
20240718,162300,1614193220,4150,4150,4150,4150,0
|
|
20240718,162200,1614193220,4150,4150,4150,4150,0
|
|
20240718,162100,1614193220,4150,4150,4150,4150,0
|
|
20240718,162000,1614193220,4150,4150,4150,4150,0
|
|
20240718,161900,1614193220,4150,4150,4150,4150,0
|
|
20240718,161800,1614193220,4150,4150,4150,4150,0
|
|
20240718,161700,1614193220,4150,4150,4150,4150,0
|
|
20240718,161600,1614193220,4150,4150,4150,4150,0
|
|
20240718,161500,1614193220,4150,4150,4150,4150,0
|
|
20240718,161400,1614193220,4150,4150,4150,4150,0
|
|
20240718,161300,1614193220,4150,4150,4150,4150,12763
|
|
20240718,161200,1614193220,4150,4150,4150,4150,0
|
|
20240718,161100,1614193220,4150,4150,4150,4150,0
|
|
20240718,161000,1614193220,4150,4150,4150,4150,0
|
|
20240718,160900,1614193220,4150,4150,4150,4150,0
|
|
20240718,160800,1614193220,4150,4150,4150,4150,0
|
|
20240718,160700,1614193220,4150,4150,4150,4150,0
|
|
20240718,160600,1614193220,4150,4150,4150,4150,0
|
|
20240718,160500,1614193220,4150,4150,4150,4150,0
|
|
20240718,160400,1614193220,4150,4150,4150,4150,0
|
|
20240718,160300,1614193220,4150,4150,4150,4150,0
|
|
20240718,160200,1614193220,4150,4150,4150,4150,0
|
|
20240718,160100,1614193220,4150,4150,4150,4150,0
|
|
20240718,160000,1614193220,4150,4150,4150,4150,0
|
|
20240718,155900,1614193220,4150,4150,4150,4150,0
|
|
20240718,155800,1614193220,4150,4150,4150,4150,0
|
|
20240718,155700,1614193220,4150,4150,4150,4150,0
|
|
20240718,155600,1614193220,4150,4150,4150,4150,0
|
|
20240718,155500,1614193220,4150,4150,4150,4150,0
|
|
20240718,155400,1614193220,4150,4150,4150,4150,0
|
|
20240718,155300,1614193220,4150,4150,4150,4150,0
|
|
20240718,155200,1614193220,4150,4150,4150,4150,0
|
|
20240718,155100,1614193220,4150,4150,4150,4150,0
|
|
20240718,155000,1614193220,4150,4150,4150,4150,0
|
|
20240718,154900,1614193220,4150,4150,4150,4150,0
|
|
20240718,154800,1614193220,4150,4150,4150,4150,0
|
|
20240718,154700,1614193220,4150,4150,4150,4150,0
|
|
20240718,154600,1614193220,4150,4150,4150,4150,0
|
|
20240718,154500,1614193220,4150,4150,4150,4150,0
|
|
20240718,154400,1614193220,4150,4150,4150,4150,0
|
|
20240718,154300,1614193220,4150,4150,4150,4150,12763
|
|
20240718,154200,1614193220,4150,4150,4150,4150,0
|
|
20240718,154100,1614193220,4150,4150,4150,4150,0
|
|
20240718,154000,1614193220,4150,4150,4150,4150,0
|
|
20240718,153900,1614193220,4150,4150,4150,4150,0
|
|
20240718,153800,1614193220,4150,4150,4150,4150,0
|
|
20240718,153700,1614193220,4150,4150,4150,4150,0
|
|
20240718,153600,1614193220,4150,4150,4150,4150,0
|
|
20240718,153500,1614193220,4150,4150,4150,4150,0
|
|
20240718,153400,1614193220,4150,4150,4150,4150,0
|
|
20240718,153300,1614193220,4150,4150,4150,4150,0
|
|
20240718,153200,1614193220,4150,4150,4150,4150,0
|
|
20240718,153100,1614193220,4150,4150,4150,4150,0
|
|
20240718,153000,1614193220,4150,4150,4150,4150,12763
|
|
20240718,152900,1561226770,4135,4135,4135,4135,0
|
|
20240718,152800,1561226770,4135,4135,4135,4135,0
|
|
20240718,152700,1561226770,4135,4135,4135,4135,0
|
|
20240718,152600,1561226770,4135,4135,4135,4135,0
|
|
20240718,152500,1561226770,4135,4135,4135,4135,0
|
|
20240718,152400,1561226770,4135,4135,4135,4135,0
|
|
20240718,152300,1561226770,4135,4135,4135,4135,0
|
|
20240718,152200,1561226770,4135,4135,4135,4135,0
|
|
20240718,152100,1561226770,4135,4135,4135,4135,0
|
|
20240718,152000,1561226770,4135,4135,4135,4135,0
|
|
20240718,151900,1561226770,4135,4135,4150,4135,2320
|
|
20240718,151800,1551608770,4145,4135,4150,4135,2716
|
|
20240718,151700,1540342305,4145,4145,4145,4145,0
|
|
20240718,151600,1540342305,4145,4135,4145,4135,39
|
|
20240718,151500,1540180780,4140,4140,4145,4140,1322
|
|
20240718,151400,1534701625,4145,4140,4145,4140,1836
|
|
20240718,151300,1527092635,4140,4140,4140,4135,545
|
|
20240718,151200,1524836400,4140,4140,4140,4140,527
|
|
20240718,151100,1522654620,4140,4145,4145,4135,1055
|
|
20240718,151000,1518282170,4145,4135,4145,4135,255
|
|
20240718,150900,1517225245,4135,4135,4145,4135,7622
|
|
20240718,150800,1485681925,4135,4135,4135,4135,3559
|
|
20240718,150700,1470965460,4130,4120,4130,4120,7242
|
|
20240718,150600,1441077475,4120,4120,4120,4120,3
|
|
20240718,150500,1441065115,4120,4115,4120,4115,1000
|
|
20240718,150400,1436947500,4115,4115,4115,4115,728
|
|
20240718,150300,1433951780,4110,4110,4110,4110,1207
|
|
20240718,150200,1428991010,4115,4115,4115,4115,0
|
|
20240718,150100,1428991010,4115,4100,4115,4100,210
|
|
20240718,150000,1428129860,4115,4115,4115,4115,0
|
|
20240718,145900,1428129860,4115,4115,4115,4115,1
|
|
20240718,145800,1428125745,4105,4100,4105,4100,8344
|
|
20240718,145700,1393898925,4105,4105,4105,4105,0
|
|
20240718,145600,1393898925,4105,4105,4105,4105,4
|
|
20240718,145500,1393882505,4100,4100,4100,4100,7
|
|
20240718,145400,1393853805,4105,4105,4105,4105,0
|
|
20240718,145300,1393853805,4105,4105,4105,4105,600
|
|
20240718,145200,1391390805,4105,4110,4110,4105,371
|
|
20240718,145100,1389866000,4115,4115,4115,4115,0
|
|
20240718,145000,1389866000,4115,4115,4115,4115,0
|
|
20240718,144900,1389866000,4115,4115,4115,4115,20
|
|
20240718,144800,1389783700,4105,4105,4105,4105,5000
|
|
20240718,144700,1369258700,4115,4115,4115,4115,0
|
|
20240718,144600,1369258700,4115,4115,4115,4115,0
|
|
20240718,144500,1369258700,4115,4105,4115,4105,4039
|
|
20240718,144400,1352663155,4110,4110,4110,4110,42
|
|
20240718,144300,1352490535,4110,4110,4110,4110,67
|
|
20240718,144200,1352215165,4105,4105,4105,4105,100
|
|
20240718,144100,1351804665,4115,4115,4115,4115,1000
|
|
20240718,144000,1347689665,4110,4110,4115,4105,774
|
|
20240718,143900,1344508825,4105,4105,4105,4105,0
|
|
20240718,143800,1344508825,4105,4125,4125,4105,6301
|
|
20240718,143700,1318620565,4115,4120,4120,4115,4226
|
|
20240718,143600,1301230185,4120,4120,4120,4120,723
|
|
20240718,143500,1298251425,4120,4120,4120,4120,0
|
|
20240718,143400,1298251425,4120,4120,4125,4120,660
|
|
20240718,143300,1295532220,4120,4120,4120,4120,1000
|
|
20240718,143200,1291412220,4120,4120,4120,4120,79
|
|
20240718,143100,1291086740,4120,4125,4125,4120,325
|
|
20240718,143000,1289747615,4125,4125,4125,4120,388
|
|
20240718,142900,1288148800,4125,4125,4125,4125,650
|
|
20240718,142800,1285467550,4125,4130,4130,4125,636
|
|
20240718,142700,1282843550,4125,4130,4130,4125,1500
|
|
20240718,142600,1276654945,4135,4130,4135,4120,4680
|
|
20240718,142500,1257332680,4120,4120,4120,4120,0
|
|
20240718,142400,1257332680,4120,4120,4120,4120,100
|
|
20240718,142300,1256920680,4125,4130,4130,4125,1121
|
|
20240718,142200,1252295950,4130,4125,4130,4125,792
|
|
20240718,142100,1249027170,4125,4120,4125,4120,6051
|
|
20240718,142000,1224078365,4115,4120,4120,4110,5166
|
|
20240718,141900,1202820525,4115,4115,4115,4115,0
|
|
20240718,141800,1202820525,4115,4115,4115,4115,45
|
|
20240718,141700,1202635350,4115,4115,4115,4115,1
|
|
20240718,141600,1202631235,4120,4120,4120,4120,500
|
|
20240718,141500,1200571235,4120,4120,4120,4120,30
|
|
20240718,141400,1200447635,4120,4115,4120,4115,1926
|
|
20240718,141300,1192516015,4120,4120,4120,4120,0
|
|
20240718,141200,1192516015,4120,4120,4120,4120,100
|
|
20240718,141100,1192104015,4120,4120,4120,4120,1836
|
|
20240718,141000,1184539695,4115,4105,4115,4105,9168
|
|
20240718,140900,1146849235,4105,4100,4105,4100,50
|
|
20240718,140800,1146644230,4100,4095,4100,4095,4500
|
|
20240718,140700,1128198930,4095,4095,4095,4095,0
|
|
20240718,140600,1128198930,4095,4095,4095,4095,0
|
|
20240718,140500,1128198930,4095,4095,4095,4095,500
|
|
20240718,140400,1126151430,4095,4100,4100,4095,701
|
|
20240718,140300,1123280830,4100,4100,4100,4100,0
|
|
20240718,140200,1123280830,4100,4100,4100,4100,0
|
|
20240718,140100,1123280830,4100,4100,4100,4100,0
|
|
20240718,140000,1123280830,4100,4100,4100,4100,0
|
|
20240718,135900,1123280830,4100,4100,4100,4100,0
|
|
20240718,135800,1123280830,4100,4100,4100,4100,195
|
|
20240718,135700,1122481330,4105,4105,4105,4105,4
|
|
20240718,135600,1122464910,4100,4105,4105,4100,901
|
|
20240718,135500,1118770805,4100,4100,4100,4100,1
|
|
20240718,135400,1118766705,4100,4100,4100,4100,6
|
|
20240718,135300,1118742105,4100,4100,4100,4100,0
|
|
20240718,135200,1118742105,4100,4100,4100,4100,1
|
|
20240718,135100,1118738005,4100,4100,4100,4100,1
|
|
20240718,135000,1118733905,4100,4100,4100,4100,0
|
|
20240718,134900,1118733905,4100,4100,4100,4100,658
|
|
20240718,134800,1116036105,4095,4095,4095,4095,1700
|
|
20240718,134700,1109074605,4090,4090,4090,4090,0
|
|
20240718,134600,1109074605,4090,4095,4095,4090,4151
|
|
20240718,134500,1092077845,4100,4105,4105,4100,744
|
|
20240718,134400,1089027435,4100,4100,4100,4100,0
|
|
20240718,134300,1089027435,4100,4100,4100,4100,1200
|
|
20240718,134200,1084107435,4100,4100,4100,4100,500
|
|
20240718,134100,1082057435,4100,4105,4105,4100,462
|
|
20240718,134000,1080161725,4110,4110,4110,4110,1
|
|
20240718,133900,1080157615,4110,4110,4110,4110,500
|
|
20240718,133800,1078102615,4110,4110,4110,4110,0
|
|
20240718,133700,1078102615,4110,4110,4110,4110,1
|
|
20240718,133600,1078098505,4110,4110,4110,4110,1
|
|
20240718,133500,1078094395,4095,4095,4095,4095,0
|
|
20240718,133400,1078094395,4095,4100,4100,4095,1000
|
|
20240718,133300,1073998730,4100,4100,4100,4100,51
|
|
20240718,133200,1073789630,4100,4100,4100,4100,0
|
|
20240718,133100,1073789630,4100,4115,4115,4100,151
|
|
20240718,133000,1073170515,4120,4120,4120,4120,3
|
|
20240718,132900,1073158155,4120,4110,4120,4110,2354
|
|
20240718,132800,1063469115,4110,4110,4110,4110,1
|
|
20240718,132700,1063465005,4100,4100,4100,4100,0
|
|
20240718,132600,1063465005,4100,4100,4100,4100,5231
|
|
20240718,132500,1042017905,4100,4100,4100,4100,50
|
|
20240718,132400,1041812905,4105,4105,4105,4100,3388
|
|
20240718,132300,1027912020,4110,4115,4115,4110,119
|
|
20240718,132200,1027422670,4115,4110,4115,4110,598
|
|
20240718,132100,1024963900,4110,4110,4110,4110,0
|
|
20240718,132000,1024963900,4110,4115,4115,4110,2036
|
|
20240718,131900,1016595140,4120,4120,4120,4120,0
|
|
20240718,131800,1016595140,4120,4120,4120,4120,0
|
|
20240718,131700,1016595140,4120,4120,4120,4120,0
|
|
20240718,131600,1016595140,4120,4120,4120,4120,0
|
|
20240718,131500,1016595140,4120,4120,4120,4120,1
|
|
20240718,131400,1016591020,4115,4115,4115,4115,0
|
|
20240718,131300,1016591020,4115,4115,4115,4115,190
|
|
20240718,131200,1015809170,4115,4120,4120,4115,1351
|
|
20240718,131100,1010249795,4115,4115,4115,4115,0
|
|
20240718,131000,1010249795,4115,4115,4115,4115,50
|
|
20240718,130900,1010044045,4115,4115,4115,4115,0
|
|
20240718,130800,1010044045,4115,4115,4115,4115,1
|
|
20240718,130700,1010039930,4115,4115,4115,4115,77
|
|
20240718,130600,1009723075,4120,4120,4120,4120,432
|
|
20240718,130500,1007943235,4120,4120,4120,4120,1
|
|
20240718,130400,1007939115,4120,4120,4120,4120,0
|
|
20240718,130300,1007939115,4120,4120,4120,4120,20
|
|
20240718,130200,1007856715,4120,4120,4120,4120,28
|
|
20240718,130100,1007741355,4120,4120,4120,4120,9
|
|
20240718,130000,1007704275,4120,4120,4120,4120,9
|
|
20240718,125900,1007667195,4120,4120,4120,4120,0
|
|
20240718,125800,1007667195,4120,4120,4120,4120,2
|
|
20240718,125700,1007658955,4120,4120,4120,4120,100
|
|
20240718,125600,1007246955,4120,4120,4120,4120,332
|
|
20240718,125500,1005879115,4120,4120,4120,4120,310
|
|
20240718,125400,1004601915,4120,4120,4120,4120,413
|
|
20240718,125300,1002900355,4120,4120,4120,4120,0
|
|
20240718,125200,1002900355,4120,4120,4120,4120,760
|
|
20240718,125100,999769155,4120,4120,4120,4120,520
|
|
20240718,125000,997626755,4120,4120,4120,4120,0
|
|
20240718,124900,997626755,4120,4120,4120,4120,599
|
|
20240718,124800,995158875,4120,4120,4120,4115,1246
|
|
20240718,124700,990027870,4120,4120,4120,4120,0
|
|
20240718,124600,990027870,4120,4120,4120,4120,263
|
|
20240718,124500,988944310,4120,4120,4120,4120,45
|
|
20240718,124400,988758910,4120,4120,4120,4120,1
|
|
20240718,124300,988754790,4120,4120,4120,4120,858
|
|
20240718,124200,985219830,4125,4125,4125,4125,0
|
|
20240718,124100,985219830,4125,4125,4125,4125,5
|
|
20240718,124000,985199205,4120,4120,4120,4120,0
|
|
20240718,123900,985199205,4120,4120,4120,4120,1137
|
|
20240718,123800,980514765,4120,4120,4120,4120,464
|
|
20240718,123700,978603085,4120,4120,4120,4120,989
|
|
20240718,123600,974528405,4120,4120,4120,4120,0
|
|
20240718,123500,974528405,4120,4120,4120,4120,20
|
|
20240718,123400,974446005,4115,4115,4115,4115,0
|
|
20240718,123300,974446005,4115,4115,4120,4115,114
|
|
20240718,123200,973976890,4120,4120,4120,4120,0
|
|
20240718,123100,973976890,4120,4120,4120,4120,0
|
|
20240718,123000,973976890,4120,4120,4120,4120,416
|
|
20240718,122900,972262970,4120,4120,4120,4120,700
|
|
20240718,122800,969378970,4125,4125,4125,4125,2
|
|
20240718,122700,969370720,4125,4125,4125,4125,0
|
|
20240718,122600,969370720,4125,4125,4125,4125,0
|
|
20240718,122500,969370720,4125,4125,4125,4125,0
|
|
20240718,122400,969370720,4125,4125,4125,4125,667
|
|
20240718,122300,966619345,4125,4125,4130,4125,2872
|
|
20240718,122200,954772320,4125,4125,4125,4125,0
|
|
20240718,122100,954772320,4125,4125,4125,4125,101
|
|
20240718,122000,954355695,4120,4125,4125,4120,531
|
|
20240718,121900,952167770,4125,4120,4125,4120,2855
|
|
20240718,121800,940400400,4115,4110,4115,4110,3091
|
|
20240718,121700,927682060,4115,4115,4115,4115,0
|
|
20240718,121600,927682060,4115,4120,4120,4115,249
|
|
20240718,121500,926657305,4115,4120,4120,4115,3077
|
|
20240718,121400,913989065,4125,4120,4125,4120,903
|
|
20240718,121300,910265310,4120,4115,4120,4115,4624
|
|
20240718,121200,891228510,4115,4110,4115,4110,402
|
|
20240718,121100,889574455,4110,4110,4110,4110,150
|
|
20240718,121000,888957955,4110,4110,4110,4110,2000
|
|
20240718,120900,880737955,4105,4105,4105,4105,0
|
|
20240718,120800,880737955,4105,4105,4105,4105,0
|
|
20240718,120700,880737955,4105,4105,4105,4105,0
|
|
20240718,120600,880737955,4105,4105,4105,4105,200
|
|
20240718,120500,879916955,4105,4105,4105,4105,10
|
|
20240718,120400,879875905,4105,4105,4105,4105,0
|
|
20240718,120300,879875905,4105,4105,4105,4105,688
|
|
20240718,120200,877051665,4100,4105,4105,4100,11610
|
|
20240718,120100,829407790,4105,4105,4105,4105,0
|
|
20240718,120000,829407790,4105,4105,4105,4105,11
|
|
20240718,115900,829362635,4110,4110,4110,4110,3108
|
|
20240718,115800,816588755,4110,4110,4110,4110,0
|
|
20240718,115700,816588755,4110,4110,4110,4110,0
|
|
20240718,115600,816588755,4110,4110,4110,4110,0
|
|
20240718,115500,816588755,4110,4110,4110,4110,130
|
|
20240718,115400,816054455,4110,4110,4110,4110,540
|
|
20240718,115300,813835055,4110,4110,4110,4110,0
|
|
20240718,115200,813835055,4110,4110,4110,4110,100
|
|
20240718,115100,813424055,4110,4110,4110,4110,500
|
|
20240718,115000,811369055,4110,4110,4110,4110,829
|
|
20240718,114900,807961865,4110,4110,4110,4110,1458
|
|
20240718,114800,801969485,4110,4110,4110,4110,201
|
|
20240718,114700,801143375,4115,4115,4115,4115,1
|
|
20240718,114600,801139260,4110,4115,4115,4110,13
|
|
20240718,114500,801085815,4115,4120,4120,4115,22
|
|
20240718,114400,800995180,4120,4120,4120,4120,0
|
|
20240718,114300,800995180,4120,4120,4120,4120,342
|
|
20240718,114200,799586140,4120,4115,4120,4115,611
|
|
20240718,114100,797071825,4115,4115,4115,4115,214
|
|
20240718,114000,796191215,4115,4120,4120,4115,1131
|
|
20240718,113900,791537140,4125,4125,4125,4125,6
|
|
20240718,113800,791512390,4125,4125,4125,4125,0
|
|
20240718,113700,791512390,4125,4125,4125,4125,0
|
|
20240718,113600,791512390,4125,4125,4125,4125,0
|
|
20240718,113500,791512390,4125,4125,4125,4125,0
|
|
20240718,113400,791512390,4125,4125,4125,4125,0
|
|
20240718,113300,791512390,4125,4125,4125,4125,0
|
|
20240718,113200,791512390,4125,4125,4125,4125,235
|
|
20240718,113100,790543015,4130,4130,4130,4130,0
|
|
20240718,113000,790543015,4130,4130,4130,4130,1
|
|
20240718,112900,790538885,4125,4120,4125,4120,2410
|
|
20240718,112800,780608170,4110,4115,4115,4110,1000
|
|
20240718,112700,776496460,4120,4120,4120,4120,4
|
|
20240718,112600,776479980,4120,4120,4120,4120,0
|
|
20240718,112500,776479980,4120,4120,4120,4120,0
|
|
20240718,112400,776479980,4120,4110,4120,4110,3159
|
|
20240718,112300,763481040,4115,4115,4115,4115,5
|
|
20240718,112200,763460465,4115,4115,4115,4115,0
|
|
20240718,112100,763460465,4115,4115,4115,4115,0
|
|
20240718,112000,763460465,4115,4115,4115,4115,1
|
|
20240718,111900,763456350,4105,4105,4105,4105,5
|
|
20240718,111800,763435825,4115,4115,4115,4115,0
|
|
20240718,111700,763435825,4115,4105,4115,4105,6
|
|
20240718,111600,763411145,4105,4105,4105,4105,0
|
|
20240718,111500,763411145,4105,4115,4115,4105,101
|
|
20240718,111400,762996530,4105,4105,4105,4105,57
|
|
20240718,111300,762762545,4105,4105,4105,4105,0
|
|
20240718,111200,762762545,4105,4115,4115,4105,448
|
|
20240718,111100,760923405,4105,4105,4105,4105,2000
|
|
20240718,111000,752713405,4120,4120,4120,4120,0
|
|
20240718,110900,752713405,4120,4120,4120,4120,1
|
|
20240718,110800,752709285,4120,4115,4120,4115,699
|
|
20240718,110700,749832885,4110,4110,4110,4110,0
|
|
20240718,110600,749832885,4110,4110,4110,4110,255
|
|
20240718,110500,748784835,4105,4105,4105,4105,0
|
|
20240718,110400,748784835,4105,4105,4105,4105,82
|
|
20240718,110300,748448225,4105,4105,4105,4105,18
|
|
20240718,110200,748374335,4115,4115,4115,4115,0
|
|
20240718,110100,748374335,4115,4115,4115,4115,2
|
|
20240718,110000,748366105,4110,4110,4110,4110,2444
|
|
20240718,105900,738321265,4100,4100,4100,4100,0
|
|
20240718,105800,738321265,4100,4100,4110,4100,33
|
|
20240718,105700,738185955,4100,4100,4100,4100,0
|
|
20240718,105600,738185955,4100,4100,4100,4100,176
|
|
20240718,105500,737464355,4100,4100,4100,4100,1000
|
|
20240718,105400,733364355,4105,4110,4125,4105,4237
|
|
20240718,105300,715957820,4100,4125,4125,4100,8631
|
|
20240718,105200,680546235,4105,4125,4125,4105,2275
|
|
20240718,105100,671206860,4105,4110,4110,4105,1138
|
|
20240718,105000,666533755,4115,4130,4130,4115,5972
|
|
20240718,104900,641930445,4125,4125,4125,4125,0
|
|
20240718,104800,641930445,4125,4140,4140,4125,1500
|
|
20240718,104700,635720505,4140,4110,4140,4110,22549
|
|
20240718,104600,542629140,4110,4110,4110,4110,1450
|
|
20240718,104500,536669640,4115,4115,4115,4115,1
|
|
20240718,104400,536665525,4110,4110,4110,4110,209
|
|
20240718,104300,535806535,4115,4115,4115,4115,1
|
|
20240718,104200,535802420,4110,4105,4110,4105,2044
|
|
20240718,104100,527407860,4100,4100,4100,4100,0
|
|
20240718,104000,527407860,4100,4100,4100,4100,0
|
|
20240718,103900,527407860,4100,4095,4100,4095,201
|
|
20240718,103800,526583865,4105,4105,4105,4105,0
|
|
20240718,103700,526583865,4105,4105,4105,4105,0
|
|
20240718,103600,526583865,4105,4105,4105,4105,0
|
|
20240718,103500,526583865,4105,4105,4105,4105,5
|
|
20240718,103400,526563340,4110,4110,4110,4110,0
|
|
20240718,103300,526563340,4110,4110,4110,4110,0
|
|
20240718,103200,526563340,4110,4110,4110,4110,0
|
|
20240718,103100,526563340,4110,4110,4110,4110,0
|
|
20240718,103000,526563340,4110,4110,4110,4110,0
|
|
20240718,102900,526563340,4110,4110,4110,4110,313
|
|
20240718,102800,525276910,4110,4110,4110,4110,0
|
|
20240718,102700,525276910,4110,4110,4110,4110,0
|
|
20240718,102600,525276910,4110,4110,4110,4110,0
|
|
20240718,102500,525276910,4110,4100,4110,4100,2
|
|
20240718,102400,525268700,4085,4100,4100,4085,2279
|
|
20240718,102300,515946980,4100,4095,4100,4095,121
|
|
20240718,102200,515451235,4095,4095,4095,4095,203
|
|
20240718,102100,514619950,4095,4095,4095,4095,250
|
|
20240718,102000,513596200,4095,4095,4095,4095,0
|
|
20240718,101900,513596200,4095,4095,4095,4090,1070
|
|
20240718,101800,509219400,4095,4095,4095,4095,0
|
|
20240718,101700,509219400,4095,4095,4095,4095,809
|
|
20240718,101600,505906545,4100,4100,4100,4095,2306
|
|
20240718,101500,496452655,4095,4095,4095,4095,368
|
|
20240718,101400,494945695,4100,4105,4105,4100,4189
|
|
20240718,101300,477768635,4105,4105,4105,4105,2001
|
|
20240718,101200,469554530,4105,4105,4105,4105,4102
|
|
20240718,101100,452715820,4110,4110,4110,4110,0
|
|
20240718,101000,452715820,4110,4105,4110,4105,599
|
|
20240718,100900,450254180,4105,4105,4105,4105,0
|
|
20240718,100800,450254180,4105,4105,4105,4105,824
|
|
20240718,100700,446871660,4105,4105,4105,4105,1393
|
|
20240718,100600,441153395,4115,4105,4115,4105,5
|
|
20240718,100500,441132860,4105,4110,4110,4105,3317
|
|
20240718,100400,427515720,4110,4110,4115,4105,2791
|
|
20240718,100300,416054000,4110,4105,4110,4105,229
|
|
20240718,100200,415113950,4105,4110,4110,4105,263
|
|
20240718,100100,414033295,4110,4110,4110,4110,0
|
|
20240718,100000,414033295,4110,4110,4110,4105,5311
|
|
20240718,095900,392226680,4110,4110,4110,4110,10
|
|
20240718,095800,392185580,4115,4110,4115,4110,334
|
|
20240718,095700,390812175,4115,4100,4115,4100,1244
|
|
20240718,095600,385695655,4100,4115,4115,4100,4140
|
|
20240718,095500,368697920,4120,4115,4120,4115,3391
|
|
20240718,095400,354731530,4115,4115,4115,4115,40
|
|
20240718,095300,354566930,4115,4110,4115,4110,646
|
|
20240718,095200,351910205,4115,4115,4115,4115,245
|
|
20240718,095100,350902030,4105,4105,4105,4105,2501
|
|
20240718,095000,340635425,4115,4115,4115,4105,3085
|
|
20240718,094900,327960360,4115,4120,4120,4115,83
|
|
20240718,094800,327618420,4120,4120,4120,4115,1275
|
|
20240718,094700,322365560,4120,4115,4120,4115,1568
|
|
20240718,094600,315906240,4120,4105,4120,4105,1972
|
|
20240718,094500,307800035,4100,4100,4105,4100,514
|
|
20240718,094400,305690630,4100,4110,4115,4095,265
|
|
20240718,094300,304601520,4115,4110,4120,4110,2837
|
|
20240718,094200,292936815,4120,4100,4120,4095,18258
|
|
20240718,094100,218052055,4090,4085,4095,4085,3561
|
|
20240718,094000,203491520,4085,4090,4095,4085,3619
|
|
20240718,093900,188685360,4090,4090,4090,4075,37
|
|
20240718,093800,188534180,4090,4090,4095,4090,261
|
|
20240718,093700,187466590,4090,4065,4090,4065,6755
|
|
20240718,093600,159891235,4075,4065,4075,4065,2353
|
|
20240718,093500,150320795,4065,4060,4065,4060,3021
|
|
20240718,093400,138055530,4055,4050,4055,4050,2744
|
|
20240718,093300,126928660,4055,4060,4060,4055,205
|
|
20240718,093200,126097370,4055,4050,4055,4045,5125
|
|
20240718,093100,105335350,4050,4045,4055,4045,7921
|
|
20240718,093000,73261870,4040,4040,4040,4040,2274
|
|
20240718,092900,64074910,4030,4030,4030,4030,54
|
|
20240718,092800,63857290,4040,4040,4040,4040,2138
|
|
20240718,092700,55219770,4035,4035,4035,4035,311
|
|
20240718,092600,53964885,4035,4030,4035,4015,2922
|
|
20240718,092500,42210555,4030,4030,4030,4030,224
|
|
20240718,092400,41307835,4030,4030,4030,4030,1
|
|
20240718,092300,41303805,4025,4025,4025,4025,743
|
|
20240718,092200,38313230,4015,4015,4025,4015,1260
|
|
20240718,092100,33250550,4015,4015,4015,4015,0
|
|
20240718,092000,33250550,4015,4010,4015,4010,1320
|
|
20240718,091900,27956525,4010,4010,4010,4010,0
|
|
20240718,091800,27956525,4010,4000,4010,4000,1650
|
|
20240718,091700,21353270,4005,4005,4005,4005,0
|
|
20240718,091600,21353270,4005,4010,4010,4005,1253
|
|
20240718,091500,16334350,4010,4010,4010,4010,1000
|
|
20240718,091400,12324350,4005,4005,4010,4005,925
|
|
20240718,091300,8618505,4000,4000,4000,3995,1036
|
|
20240718,091200,4477010,4005,4005,4005,4005,140
|
|
20240718,091100,3916310,4005,4005,4005,4005,0
|
|
20240718,091000,3916310,4005,4005,4005,4005,1
|
|
20240718,090900,3912305,3990,3990,3990,3990,35
|
|
20240718,090800,3772655,4005,4005,4005,4005,0
|
|
20240718,090700,3772655,4005,4005,4005,4005,50
|
|
20240718,090600,3572405,4005,4005,4005,3985,18
|
|
20240718,090500,3500455,4005,3985,4005,3985,41
|
|
20240718,090400,3337050,4005,4000,4005,3980,100
|
|
20240718,090300,2937245,4000,4000,4000,4000,17
|
|
20240718,090200,2869245,4000,3995,4000,3995,301
|
|
20240718,090100,1665385,3995,3995,3995,3995,1
|
|
20240718,090000,1661390,3965,3965,3965,3965,418
|