695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,203200,529208480,3850,3850,3850,3850,1965
|
|
20240718,203100,529208480,3850,3850,3850,3850,0
|
|
20240718,203000,529208480,3850,3850,3850,3850,0
|
|
20240718,202900,529208480,3850,3850,3850,3850,0
|
|
20240718,202800,529208480,3850,3850,3850,3850,0
|
|
20240718,202700,529208480,3850,3850,3850,3850,0
|
|
20240718,202600,529208480,3850,3850,3850,3850,0
|
|
20240718,202500,529208480,3850,3850,3850,3850,0
|
|
20240718,202400,529208480,3850,3850,3850,3850,0
|
|
20240718,202300,529208480,3850,3850,3850,3850,0
|
|
20240718,202200,529208480,3850,3850,3850,3850,0
|
|
20240718,202100,529208480,3850,3850,3850,3850,0
|
|
20240718,202000,529208480,3850,3850,3850,3850,0
|
|
20240718,201900,529208480,3850,3850,3850,3850,0
|
|
20240718,201800,529208480,3850,3850,3850,3850,0
|
|
20240718,201700,529208480,3850,3850,3850,3850,0
|
|
20240718,201600,529208480,3850,3850,3850,3850,0
|
|
20240718,201500,529208480,3850,3850,3850,3850,0
|
|
20240718,201400,529208480,3850,3850,3850,3850,0
|
|
20240718,201300,529208480,3850,3850,3850,3850,0
|
|
20240718,201200,529208480,3850,3850,3850,3850,0
|
|
20240718,201100,529208480,3850,3850,3850,3850,0
|
|
20240718,201000,529208480,3850,3850,3850,3850,0
|
|
20240718,200900,529208480,3850,3850,3850,3850,0
|
|
20240718,200800,529208480,3850,3850,3850,3850,0
|
|
20240718,200700,529208480,3850,3850,3850,3850,0
|
|
20240718,200600,529208480,3850,3850,3850,3850,0
|
|
20240718,200500,529208480,3850,3850,3850,3850,0
|
|
20240718,200400,529208480,3850,3850,3850,3850,0
|
|
20240718,200300,529208480,3850,3850,3850,3850,0
|
|
20240718,200200,529208480,3850,3850,3850,3850,1965
|
|
20240718,200100,529208480,3850,3850,3850,3850,0
|
|
20240718,200000,529208480,3850,3850,3850,3850,0
|
|
20240718,195900,529208480,3850,3850,3850,3850,0
|
|
20240718,195800,529208480,3850,3850,3850,3850,0
|
|
20240718,195700,529208480,3850,3850,3850,3850,0
|
|
20240718,195600,529208480,3850,3850,3850,3850,0
|
|
20240718,195500,529208480,3850,3850,3850,3850,0
|
|
20240718,195400,529208480,3850,3850,3850,3850,0
|
|
20240718,195300,529208480,3850,3850,3850,3850,0
|
|
20240718,195200,529208480,3850,3850,3850,3850,0
|
|
20240718,195100,529208480,3850,3850,3850,3850,0
|
|
20240718,195000,529208480,3850,3850,3850,3850,0
|
|
20240718,194900,529208480,3850,3850,3850,3850,0
|
|
20240718,194800,529208480,3850,3850,3850,3850,0
|
|
20240718,194700,529208480,3850,3850,3850,3850,0
|
|
20240718,194600,529208480,3850,3850,3850,3850,0
|
|
20240718,194500,529208480,3850,3850,3850,3850,0
|
|
20240718,194400,529208480,3850,3850,3850,3850,0
|
|
20240718,194300,529208480,3850,3850,3850,3850,0
|
|
20240718,194200,529208480,3850,3850,3850,3850,0
|
|
20240718,194100,529208480,3850,3850,3850,3850,0
|
|
20240718,194000,529208480,3850,3850,3850,3850,0
|
|
20240718,193900,529208480,3850,3850,3850,3850,0
|
|
20240718,193800,529208480,3850,3850,3850,3850,0
|
|
20240718,193700,529208480,3850,3850,3850,3850,0
|
|
20240718,193600,529208480,3850,3850,3850,3850,0
|
|
20240718,193500,529208480,3850,3850,3850,3850,0
|
|
20240718,193400,529208480,3850,3850,3850,3850,0
|
|
20240718,193300,529208480,3850,3850,3850,3850,0
|
|
20240718,193200,529208480,3850,3850,3850,3850,1965
|
|
20240718,193100,529208480,3850,3850,3850,3850,0
|
|
20240718,193000,529208480,3850,3850,3850,3850,0
|
|
20240718,192900,529208480,3850,3850,3850,3850,0
|
|
20240718,192800,529208480,3850,3850,3850,3850,0
|
|
20240718,192700,529208480,3850,3850,3850,3850,0
|
|
20240718,192600,529208480,3850,3850,3850,3850,0
|
|
20240718,192500,529208480,3850,3850,3850,3850,0
|
|
20240718,192400,529208480,3850,3850,3850,3850,0
|
|
20240718,192300,529208480,3850,3850,3850,3850,0
|
|
20240718,192200,529208480,3850,3850,3850,3850,0
|
|
20240718,192100,529208480,3850,3850,3850,3850,0
|
|
20240718,192000,529208480,3850,3850,3850,3850,0
|
|
20240718,191900,529208480,3850,3850,3850,3850,0
|
|
20240718,191800,529208480,3850,3850,3850,3850,0
|
|
20240718,191700,529208480,3850,3850,3850,3850,0
|
|
20240718,191600,529208480,3850,3850,3850,3850,0
|
|
20240718,191500,529208480,3850,3850,3850,3850,0
|
|
20240718,191400,529208480,3850,3850,3850,3850,0
|
|
20240718,191300,529208480,3850,3850,3850,3850,0
|
|
20240718,191200,529208480,3850,3850,3850,3850,0
|
|
20240718,191100,529208480,3850,3850,3850,3850,0
|
|
20240718,191000,529208480,3850,3850,3850,3850,0
|
|
20240718,190900,529208480,3850,3850,3850,3850,0
|
|
20240718,190800,529208480,3850,3850,3850,3850,0
|
|
20240718,190700,529208480,3850,3850,3850,3850,0
|
|
20240718,190600,529208480,3850,3850,3850,3850,0
|
|
20240718,190500,529208480,3850,3850,3850,3850,0
|
|
20240718,190400,529208480,3850,3850,3850,3850,0
|
|
20240718,190300,529208480,3850,3850,3850,3850,0
|
|
20240718,190200,529208480,3850,3850,3850,3850,1965
|
|
20240718,190100,529208480,3850,3850,3850,3850,0
|
|
20240718,190000,529208480,3850,3850,3850,3850,0
|
|
20240718,185900,529208480,3850,3850,3850,3850,0
|
|
20240718,185800,529208480,3850,3850,3850,3850,0
|
|
20240718,185700,529208480,3850,3850,3850,3850,0
|
|
20240718,185600,529208480,3850,3850,3850,3850,0
|
|
20240718,185500,529208480,3850,3850,3850,3850,0
|
|
20240718,185400,529208480,3850,3850,3850,3850,0
|
|
20240718,185300,529208480,3850,3850,3850,3850,0
|
|
20240718,185200,529208480,3850,3850,3850,3850,0
|
|
20240718,185100,529208480,3850,3850,3850,3850,0
|
|
20240718,185000,529208480,3850,3850,3850,3850,0
|
|
20240718,184900,529208480,3850,3850,3850,3850,0
|
|
20240718,184800,529208480,3850,3850,3850,3850,0
|
|
20240718,184700,529208480,3850,3850,3850,3850,0
|
|
20240718,184600,529208480,3850,3850,3850,3850,0
|
|
20240718,184500,529208480,3850,3850,3850,3850,0
|
|
20240718,184400,529208480,3850,3850,3850,3850,0
|
|
20240718,184300,529208480,3850,3850,3850,3850,0
|
|
20240718,184200,529208480,3850,3850,3850,3850,0
|
|
20240718,184100,529208480,3850,3850,3850,3850,0
|
|
20240718,184000,529208480,3850,3850,3850,3850,0
|
|
20240718,183900,529208480,3850,3850,3850,3850,0
|
|
20240718,183800,529208480,3850,3850,3850,3850,0
|
|
20240718,183700,529208480,3850,3850,3850,3850,0
|
|
20240718,183600,529208480,3850,3850,3850,3850,0
|
|
20240718,183500,529208480,3850,3850,3850,3850,0
|
|
20240718,183400,529208480,3850,3850,3850,3850,0
|
|
20240718,183300,529208480,3850,3850,3850,3850,0
|
|
20240718,183200,529208480,3850,3850,3850,3850,1965
|
|
20240718,183100,529208480,3850,3850,3850,3850,0
|
|
20240718,183000,529208480,3850,3850,3850,3850,0
|
|
20240718,182900,529208480,3850,3850,3850,3850,0
|
|
20240718,182800,529208480,3850,3850,3850,3850,0
|
|
20240718,182700,529208480,3850,3850,3850,3850,0
|
|
20240718,182600,529208480,3850,3850,3850,3850,0
|
|
20240718,182500,529208480,3850,3850,3850,3850,0
|
|
20240718,182400,529208480,3850,3850,3850,3850,0
|
|
20240718,182300,529208480,3850,3850,3850,3850,0
|
|
20240718,182200,529208480,3850,3850,3850,3850,0
|
|
20240718,182100,529208480,3850,3850,3850,3850,0
|
|
20240718,182000,529208480,3850,3850,3850,3850,0
|
|
20240718,181900,529208480,3850,3850,3850,3850,0
|
|
20240718,181800,529208480,3850,3850,3850,3850,0
|
|
20240718,181700,529208480,3850,3850,3850,3850,0
|
|
20240718,181600,529208480,3850,3850,3850,3850,0
|
|
20240718,181500,529208480,3850,3850,3850,3850,0
|
|
20240718,181400,529208480,3850,3850,3850,3850,0
|
|
20240718,181300,529208480,3850,3850,3850,3850,0
|
|
20240718,181200,529208480,3850,3850,3850,3850,0
|
|
20240718,181100,529208480,3850,3850,3850,3850,0
|
|
20240718,181000,529208480,3850,3850,3850,3850,0
|
|
20240718,180900,529208480,3850,3850,3850,3850,0
|
|
20240718,180800,529208480,3850,3850,3850,3850,0
|
|
20240718,180700,529208480,3850,3850,3850,3850,0
|
|
20240718,180600,529208480,3850,3850,3850,3850,0
|
|
20240718,180500,529208480,3850,3850,3850,3850,0
|
|
20240718,180400,529208480,3850,3850,3850,3850,0
|
|
20240718,180300,529208480,3850,3850,3850,3850,0
|
|
20240718,180200,529208480,3850,3850,3850,3850,1965
|
|
20240718,180100,529208480,3850,3850,3850,3850,0
|
|
20240718,180000,529208480,3850,3850,3850,3850,0
|
|
20240718,175900,529208480,3850,3850,3850,3850,0
|
|
20240718,175800,529208480,3850,3850,3850,3850,0
|
|
20240718,175700,529208480,3850,3850,3850,3850,0
|
|
20240718,175600,529208480,3850,3850,3850,3850,0
|
|
20240718,175500,529208480,3850,3850,3850,3850,0
|
|
20240718,175400,529208480,3850,3850,3850,3850,0
|
|
20240718,175300,529208480,3850,3850,3850,3850,0
|
|
20240718,175200,529208480,3850,3850,3850,3850,0
|
|
20240718,175100,529208480,3850,3850,3850,3850,0
|
|
20240718,175000,529208480,3850,3850,3850,3850,0
|
|
20240718,174900,529208480,3850,3850,3850,3850,0
|
|
20240718,174800,529208480,3850,3850,3850,3850,0
|
|
20240718,174700,529208480,3850,3850,3850,3850,0
|
|
20240718,174600,529208480,3850,3850,3850,3850,0
|
|
20240718,174500,529208480,3850,3850,3850,3850,0
|
|
20240718,174400,529208480,3850,3850,3850,3850,0
|
|
20240718,174300,529208480,3850,3850,3850,3850,0
|
|
20240718,174200,529208480,3850,3850,3850,3850,0
|
|
20240718,174100,529208480,3850,3850,3850,3850,0
|
|
20240718,174000,529208480,3850,3850,3850,3850,0
|
|
20240718,173900,529208480,3850,3850,3850,3850,0
|
|
20240718,173800,529208480,3850,3850,3850,3850,0
|
|
20240718,173700,529208480,3850,3850,3850,3850,0
|
|
20240718,173600,529208480,3850,3850,3850,3850,0
|
|
20240718,173500,529208480,3850,3850,3850,3850,0
|
|
20240718,173400,529208480,3850,3850,3850,3850,0
|
|
20240718,173300,529208480,3850,3850,3850,3850,0
|
|
20240718,173200,529208480,3850,3850,3850,3850,1965
|
|
20240718,173100,529208480,3850,3850,3850,3850,0
|
|
20240718,173000,529208480,3850,3850,3850,3850,0
|
|
20240718,172900,529208480,3850,3850,3850,3850,0
|
|
20240718,172800,529208480,3850,3850,3850,3850,0
|
|
20240718,172700,529208480,3850,3850,3850,3850,0
|
|
20240718,172600,529208480,3850,3850,3850,3850,0
|
|
20240718,172500,529208480,3850,3850,3850,3850,0
|
|
20240718,172400,529208480,3850,3850,3850,3850,0
|
|
20240718,172300,529208480,3850,3850,3850,3850,0
|
|
20240718,172200,529208480,3850,3850,3850,3850,0
|
|
20240718,172100,529208480,3850,3850,3850,3850,0
|
|
20240718,172000,529208480,3850,3850,3850,3850,0
|
|
20240718,171900,529208480,3850,3850,3850,3850,0
|
|
20240718,171800,529208480,3850,3850,3850,3850,0
|
|
20240718,171700,529208480,3850,3850,3850,3850,0
|
|
20240718,171600,529208480,3850,3850,3850,3850,0
|
|
20240718,171500,529208480,3850,3850,3850,3850,0
|
|
20240718,171400,529208480,3850,3850,3850,3850,0
|
|
20240718,171300,529208480,3850,3850,3850,3850,0
|
|
20240718,171200,529208480,3850,3850,3850,3850,0
|
|
20240718,171100,529208480,3850,3850,3850,3850,0
|
|
20240718,171000,529208480,3850,3850,3850,3850,0
|
|
20240718,170900,529208480,3850,3850,3850,3850,0
|
|
20240718,170800,529208480,3850,3850,3850,3850,0
|
|
20240718,170700,529208480,3850,3850,3850,3850,0
|
|
20240718,170600,529208480,3850,3850,3850,3850,0
|
|
20240718,170500,529208480,3850,3850,3850,3850,0
|
|
20240718,170400,529208480,3850,3850,3850,3850,0
|
|
20240718,170300,529208480,3850,3850,3850,3850,0
|
|
20240718,170200,529208480,3850,3850,3850,3850,1965
|
|
20240718,170100,529208480,3850,3850,3850,3850,0
|
|
20240718,170000,529208480,3850,3850,3850,3850,0
|
|
20240718,165900,529208480,3850,3850,3850,3850,0
|
|
20240718,165800,529208480,3850,3850,3850,3850,0
|
|
20240718,165700,529208480,3850,3850,3850,3850,0
|
|
20240718,165600,529208480,3850,3850,3850,3850,0
|
|
20240718,165500,529208480,3850,3850,3850,3850,0
|
|
20240718,165400,529208480,3850,3850,3850,3850,0
|
|
20240718,165300,529208480,3850,3850,3850,3850,0
|
|
20240718,165200,529208480,3850,3850,3850,3850,0
|
|
20240718,165100,529208480,3850,3850,3850,3850,0
|
|
20240718,165000,529208480,3850,3850,3850,3850,0
|
|
20240718,164900,529208480,3850,3850,3850,3850,0
|
|
20240718,164800,529208480,3850,3850,3850,3850,0
|
|
20240718,164700,529208480,3850,3850,3850,3850,0
|
|
20240718,164600,529208480,3850,3850,3850,3850,0
|
|
20240718,164500,529208480,3850,3850,3850,3850,0
|
|
20240718,164400,529208480,3850,3850,3850,3850,0
|
|
20240718,164300,529208480,3850,3850,3850,3850,0
|
|
20240718,164200,529208480,3850,3850,3850,3850,0
|
|
20240718,164100,529208480,3850,3850,3850,3850,0
|
|
20240718,164000,529208480,3850,3850,3850,3850,0
|
|
20240718,163900,529208480,3850,3850,3850,3850,0
|
|
20240718,163800,529208480,3850,3850,3850,3850,0
|
|
20240718,163700,529208480,3850,3850,3850,3850,0
|
|
20240718,163600,529208480,3850,3850,3850,3850,0
|
|
20240718,163500,529208480,3850,3850,3850,3850,0
|
|
20240718,163400,529208480,3850,3850,3850,3850,0
|
|
20240718,163300,529208480,3850,3850,3850,3850,0
|
|
20240718,163200,529208480,3850,3850,3850,3850,1965
|
|
20240718,163100,529208480,3850,3850,3850,3850,0
|
|
20240718,163000,529208480,3850,3850,3850,3850,0
|
|
20240718,162900,529208480,3850,3850,3850,3850,0
|
|
20240718,162800,529208480,3850,3850,3850,3850,0
|
|
20240718,162700,529208480,3850,3850,3850,3850,0
|
|
20240718,162600,529208480,3850,3850,3850,3850,0
|
|
20240718,162500,529208480,3850,3850,3850,3850,0
|
|
20240718,162400,529208480,3850,3850,3850,3850,0
|
|
20240718,162300,529208480,3850,3850,3850,3850,0
|
|
20240718,162200,529208480,3850,3850,3850,3850,0
|
|
20240718,162100,529208480,3850,3850,3850,3850,0
|
|
20240718,162000,529208480,3850,3850,3850,3850,0
|
|
20240718,161900,529208480,3850,3850,3850,3850,0
|
|
20240718,161800,529208480,3850,3850,3850,3850,0
|
|
20240718,161700,529208480,3850,3850,3850,3850,0
|
|
20240718,161600,529208480,3850,3850,3850,3850,0
|
|
20240718,161500,529208480,3850,3850,3850,3850,0
|
|
20240718,161400,529208480,3850,3850,3850,3850,0
|
|
20240718,161300,529208480,3850,3850,3850,3850,0
|
|
20240718,161200,529208480,3850,3850,3850,3850,0
|
|
20240718,161100,529208480,3850,3850,3850,3850,0
|
|
20240718,161000,529208480,3850,3850,3850,3850,0
|
|
20240718,160900,529208480,3850,3850,3850,3850,0
|
|
20240718,160800,529208480,3850,3850,3850,3850,0
|
|
20240718,160700,529208480,3850,3850,3850,3850,0
|
|
20240718,160600,529208480,3850,3850,3850,3850,0
|
|
20240718,160500,529208480,3850,3850,3850,3850,0
|
|
20240718,160400,529208480,3850,3850,3850,3850,0
|
|
20240718,160300,529208480,3850,3850,3850,3850,0
|
|
20240718,160200,529208480,3850,3850,3850,3850,1965
|
|
20240718,160100,529208480,3850,3850,3850,3850,0
|
|
20240718,160000,529208480,3850,3850,3850,3850,0
|
|
20240718,155900,529208480,3850,3850,3850,3850,0
|
|
20240718,155800,529208480,3850,3850,3850,3850,0
|
|
20240718,155700,529208480,3850,3850,3850,3850,0
|
|
20240718,155600,529208480,3850,3850,3850,3850,0
|
|
20240718,155500,529208480,3850,3850,3850,3850,0
|
|
20240718,155400,529208480,3850,3850,3850,3850,0
|
|
20240718,155300,529208480,3850,3850,3850,3850,0
|
|
20240718,155200,529208480,3850,3850,3850,3850,0
|
|
20240718,155100,529208480,3850,3850,3850,3850,0
|
|
20240718,155000,529208480,3850,3850,3850,3850,0
|
|
20240718,154900,529208480,3850,3850,3850,3850,0
|
|
20240718,154800,529208480,3850,3850,3850,3850,0
|
|
20240718,154700,529208480,3850,3850,3850,3850,0
|
|
20240718,154600,529208480,3850,3850,3850,3850,0
|
|
20240718,154500,529208480,3850,3850,3850,3850,0
|
|
20240718,154400,529208480,3850,3850,3850,3850,0
|
|
20240718,154300,529208480,3850,3850,3850,3850,0
|
|
20240718,154200,529208480,3850,3850,3850,3850,0
|
|
20240718,154100,529208480,3850,3850,3850,3850,0
|
|
20240718,154000,529208480,3850,3850,3850,3850,0
|
|
20240718,153900,529208480,3850,3850,3850,3850,0
|
|
20240718,153800,529208480,3850,3850,3850,3850,0
|
|
20240718,153700,529208480,3850,3850,3850,3850,0
|
|
20240718,153600,529208480,3850,3850,3850,3850,0
|
|
20240718,153500,529208480,3850,3850,3850,3850,0
|
|
20240718,153400,529208480,3850,3850,3850,3850,0
|
|
20240718,153300,529208480,3850,3850,3850,3850,0
|
|
20240718,153200,529208480,3850,3850,3850,3850,1965
|
|
20240718,153100,529208480,3850,3850,3850,3850,0
|
|
20240718,153000,529208480,3850,3850,3850,3850,1965
|
|
20240718,152900,521643230,3870,3870,3870,3870,0
|
|
20240718,152800,521643230,3870,3870,3870,3870,0
|
|
20240718,152700,521643230,3870,3870,3870,3870,0
|
|
20240718,152600,521643230,3870,3870,3870,3870,0
|
|
20240718,152500,521643230,3870,3870,3870,3870,0
|
|
20240718,152400,521643230,3870,3870,3870,3870,0
|
|
20240718,152300,521643230,3870,3870,3870,3870,0
|
|
20240718,152200,521643230,3870,3870,3870,3870,0
|
|
20240718,152100,521643230,3870,3870,3870,3870,0
|
|
20240718,152000,521643230,3870,3870,3870,3870,0
|
|
20240718,151900,521643230,3870,3855,3870,3855,156
|
|
20240718,151800,521041805,3870,3870,3870,3870,10
|
|
20240718,151700,521003105,3870,3860,3870,3850,834
|
|
20240718,151600,517791530,3855,3860,3860,3855,51
|
|
20240718,151500,517594920,3855,3855,3855,3855,590
|
|
20240718,151400,515320470,3860,3860,3860,3860,6
|
|
20240718,151300,515297310,3855,3855,3855,3855,86
|
|
20240718,151200,514965780,3855,3855,3855,3855,50
|
|
20240718,151100,514773030,3855,3855,3855,3855,110
|
|
20240718,151000,514348980,3855,3855,3855,3850,650
|
|
20240718,150900,511845180,3855,3855,3855,3855,26
|
|
20240718,150800,511744950,3855,3850,3855,3850,31
|
|
20240718,150700,511625595,3850,3850,3850,3850,500
|
|
20240718,150600,509700595,3855,3850,3855,3850,200
|
|
20240718,150500,508930095,3855,3855,3855,3855,0
|
|
20240718,150400,508930095,3855,3855,3855,3855,4
|
|
20240718,150300,508914675,3855,3850,3855,3850,301
|
|
20240718,150200,507755820,3855,3860,3860,3855,588
|
|
20240718,150100,505489070,3855,3860,3860,3855,104
|
|
20240718,150000,505088130,3865,3865,3865,3865,13
|
|
20240718,145900,505037885,3865,3855,3865,3855,81
|
|
20240718,145800,504725620,3865,3870,3870,3865,2
|
|
20240718,145700,504717885,3855,3855,3855,3855,11
|
|
20240718,145600,504675480,3855,3870,3870,3855,13
|
|
20240718,145500,504625320,3855,3855,3855,3855,39
|
|
20240718,145400,504474975,3870,3870,3870,3870,1
|
|
20240718,145300,504471105,3850,3870,3870,3850,177
|
|
20240718,145200,503787965,3870,3855,3870,3850,301
|
|
20240718,145100,502628930,3870,3870,3870,3870,100
|
|
20240718,145000,502241930,3870,3860,3870,3855,383
|
|
20240718,144900,500765440,3870,3865,3870,3865,2
|
|
20240718,144800,500757705,3870,3870,3870,3870,1
|
|
20240718,144700,500753835,3870,3870,3870,3870,0
|
|
20240718,144600,500753835,3870,3870,3870,3870,0
|
|
20240718,144500,500753835,3870,3870,3870,3870,0
|
|
20240718,144400,500753835,3870,3870,3870,3870,30
|
|
20240718,144300,500637735,3870,3860,3870,3860,361
|
|
20240718,144200,499244265,3860,3860,3860,3860,51
|
|
20240718,144100,499047405,3860,3860,3860,3860,30
|
|
20240718,144000,498931605,3860,3860,3860,3860,10
|
|
20240718,143900,498893005,3860,3860,3860,3860,311
|
|
20240718,143800,497692545,3860,3860,3860,3860,1
|
|
20240718,143700,497688685,3855,3855,3855,3855,0
|
|
20240718,143600,497688685,3855,3855,3855,3855,308
|
|
20240718,143500,496501345,3850,3850,3850,3850,230
|
|
20240718,143400,495615845,3850,3850,3850,3850,462
|
|
20240718,143300,493837145,3850,3850,3850,3850,250
|
|
20240718,143200,492874645,3855,3855,3855,3855,126
|
|
20240718,143100,492388915,3855,3855,3855,3855,19
|
|
20240718,143000,492315670,3855,3855,3855,3855,2
|
|
20240718,142900,492307960,3855,3855,3855,3855,1
|
|
20240718,142800,492304105,3855,3855,3855,3855,10
|
|
20240718,142700,492265555,3855,3855,3855,3855,10
|
|
20240718,142600,492227005,3855,3855,3855,3855,5
|
|
20240718,142500,492207730,3855,3855,3855,3855,17
|
|
20240718,142400,492142195,3855,3855,3855,3855,82
|
|
20240718,142300,491826085,3855,3855,3855,3855,0
|
|
20240718,142200,491826085,3855,3855,3855,3855,102
|
|
20240718,142100,491432875,3855,3855,3855,3850,95
|
|
20240718,142000,491066850,3850,3850,3850,3850,0
|
|
20240718,141900,491066850,3850,3850,3850,3850,56
|
|
20240718,141800,490851250,3850,3850,3850,3850,1102
|
|
20240718,141700,486608550,3850,3855,3860,3850,4295
|
|
20240718,141600,470065265,3860,3860,3860,3860,1
|
|
20240718,141500,470061405,3860,3860,3860,3860,0
|
|
20240718,141400,470061405,3860,3860,3860,3860,1
|
|
20240718,141300,470057545,3860,3865,3865,3860,818
|
|
20240718,141200,466900060,3875,3865,3875,3860,464
|
|
20240718,141100,465107850,3860,3860,3860,3860,2
|
|
20240718,141000,465100130,3875,3875,3875,3875,0
|
|
20240718,140900,465100130,3875,3875,3875,3875,0
|
|
20240718,140800,465100130,3875,3860,3875,3860,95
|
|
20240718,140700,464733415,3875,3870,3875,3870,27
|
|
20240718,140600,464628920,3865,3865,3865,3865,0
|
|
20240718,140500,464628920,3865,3865,3865,3865,0
|
|
20240718,140400,464628920,3865,3865,3865,3865,5
|
|
20240718,140300,464609595,3865,3865,3865,3865,0
|
|
20240718,140200,464609595,3865,3860,3865,3860,407
|
|
20240718,140100,463038525,3860,3855,3860,3855,800
|
|
20240718,140000,459953025,3860,3860,3860,3860,1
|
|
20240718,135900,459949165,3860,3860,3860,3860,100
|
|
20240718,135800,459563165,3860,3860,3860,3860,1
|
|
20240718,135700,459559305,3860,3860,3860,3860,0
|
|
20240718,135600,459559305,3860,3860,3860,3855,685
|
|
20240718,135500,456918330,3860,3860,3860,3860,0
|
|
20240718,135400,456918330,3860,3860,3860,3860,12
|
|
20240718,135300,456872010,3860,3860,3860,3860,3
|
|
20240718,135200,456860430,3860,3860,3860,3860,13
|
|
20240718,135100,456810250,3860,3855,3860,3855,628
|
|
20240718,135000,454389305,3860,3855,3860,3855,83
|
|
20240718,134900,454069135,3860,3860,3860,3860,10
|
|
20240718,134800,454030535,3860,3850,3860,3850,255
|
|
20240718,134700,453048685,3850,3850,3850,3850,1652
|
|
20240718,134600,446688485,3860,3855,3860,3855,513
|
|
20240718,134500,444708320,3855,3855,3855,3850,719
|
|
20240718,134400,441940120,3850,3850,3850,3850,1650
|
|
20240718,134300,435587620,3850,3855,3855,3850,4047
|
|
20240718,134200,420004940,3855,3860,3860,3855,16722
|
|
20240718,134100,355484540,3860,3870,3870,3860,11446
|
|
20240718,134000,311244010,3885,3880,3885,3875,153
|
|
20240718,133900,310650625,3885,3875,3885,3875,3
|
|
20240718,133800,310638990,3875,3875,3875,3875,47
|
|
20240718,133700,310456865,3875,3875,3875,3875,0
|
|
20240718,133600,310456865,3875,3875,3875,3875,0
|
|
20240718,133500,310456865,3875,3875,3875,3875,500
|
|
20240718,133400,308519365,3870,3870,3870,3870,0
|
|
20240718,133300,308519365,3870,3870,3870,3870,0
|
|
20240718,133200,308519365,3870,3870,3870,3870,0
|
|
20240718,133100,308519365,3870,3870,3870,3870,0
|
|
20240718,133000,308519365,3870,3870,3870,3870,0
|
|
20240718,132900,308519365,3870,3870,3870,3870,0
|
|
20240718,132800,308519365,3870,3875,3875,3870,116
|
|
20240718,132700,308070365,3875,3875,3875,3875,0
|
|
20240718,132600,308070365,3875,3875,3875,3875,258
|
|
20240718,132500,307070615,3885,3885,3885,3885,0
|
|
20240718,132400,307070615,3885,3885,3885,3885,0
|
|
20240718,132300,307070615,3885,3885,3885,3885,0
|
|
20240718,132200,307070615,3885,3885,3885,3885,0
|
|
20240718,132100,307070615,3885,3885,3885,3885,0
|
|
20240718,132000,307070615,3885,3885,3885,3885,0
|
|
20240718,131900,307070615,3885,3885,3885,3885,0
|
|
20240718,131800,307070615,3885,3885,3885,3885,47
|
|
20240718,131700,306888020,3885,3875,3885,3875,2
|
|
20240718,131600,306880260,3870,3870,3870,3870,0
|
|
20240718,131500,306880260,3870,3870,3870,3870,9
|
|
20240718,131400,306845430,3875,3875,3875,3875,1765
|
|
20240718,131300,300006055,3875,3875,3875,3875,265
|
|
20240718,131200,298979180,3880,3880,3880,3880,1
|
|
20240718,131100,298975300,3885,3885,3885,3885,0
|
|
20240718,131000,298975300,3885,3885,3885,3885,0
|
|
20240718,130900,298975300,3885,3885,3885,3885,0
|
|
20240718,130800,298975300,3885,3885,3885,3885,10
|
|
20240718,130700,298936450,3890,3890,3890,3890,0
|
|
20240718,130600,298936450,3890,3890,3890,3890,0
|
|
20240718,130500,298936450,3890,3890,3890,3890,10
|
|
20240718,130400,298897550,3880,3880,3880,3880,1
|
|
20240718,130300,298893670,3880,3880,3880,3880,72
|
|
20240718,130200,298614310,3890,3890,3890,3890,0
|
|
20240718,130100,298614310,3890,3890,3890,3890,0
|
|
20240718,130000,298614310,3890,3890,3890,3890,20
|
|
20240718,125900,298536510,3890,3890,3890,3890,0
|
|
20240718,125800,298536510,3890,3890,3890,3890,0
|
|
20240718,125700,298536510,3890,3890,3890,3890,2
|
|
20240718,125600,298528730,3890,3890,3890,3890,62
|
|
20240718,125500,298287550,3890,3890,3890,3890,60
|
|
20240718,125400,298054150,3890,3890,3890,3890,57
|
|
20240718,125300,297832420,3880,3880,3880,3880,100
|
|
20240718,125200,297444420,3880,3880,3880,3880,0
|
|
20240718,125100,297444420,3880,3880,3880,3880,0
|
|
20240718,125000,297444420,3880,3880,3880,3880,1
|
|
20240718,124900,297440540,3880,3880,3880,3880,7
|
|
20240718,124800,297413380,3880,3880,3880,3880,15
|
|
20240718,124700,297355180,3870,3870,3870,3870,0
|
|
20240718,124600,297355180,3870,3870,3870,3870,0
|
|
20240718,124500,297355180,3870,3870,3870,3870,0
|
|
20240718,124400,297355180,3870,3870,3870,3870,0
|
|
20240718,124300,297355180,3870,3870,3870,3870,0
|
|
20240718,124200,297355180,3870,3870,3870,3870,67
|
|
20240718,124100,297095890,3870,3870,3870,3870,0
|
|
20240718,124000,297095890,3870,3870,3870,3870,0
|
|
20240718,123900,297095890,3870,3870,3870,3870,6
|
|
20240718,123800,297072670,3870,3870,3870,3870,17
|
|
20240718,123700,297006880,3875,3875,3875,3875,0
|
|
20240718,123600,297006880,3875,3875,3875,3875,0
|
|
20240718,123500,297006880,3875,3875,3875,3875,0
|
|
20240718,123400,297006880,3875,3875,3875,3870,341
|
|
20240718,123300,295685945,3875,3875,3875,3875,0
|
|
20240718,123200,295685945,3875,3875,3875,3875,5
|
|
20240718,123100,295666570,3875,3875,3875,3875,0
|
|
20240718,123000,295666570,3875,3875,3875,3875,0
|
|
20240718,122900,295666570,3875,3875,3875,3875,0
|
|
20240718,122800,295666570,3875,3875,3875,3875,83
|
|
20240718,122700,295344945,3880,3880,3880,3880,0
|
|
20240718,122600,295344945,3880,3880,3880,3880,0
|
|
20240718,122500,295344945,3880,3880,3880,3880,0
|
|
20240718,122400,295344945,3880,3880,3880,3880,70
|
|
20240718,122300,295073345,3880,3880,3880,3880,0
|
|
20240718,122200,295073345,3880,3880,3880,3880,1
|
|
20240718,122100,295069465,3880,3880,3880,3880,100
|
|
20240718,122000,294681465,3875,3875,3875,3875,0
|
|
20240718,121900,294681465,3875,3875,3875,3875,0
|
|
20240718,121800,294681465,3875,3875,3875,3875,200
|
|
20240718,121700,293906465,3875,3875,3875,3875,0
|
|
20240718,121600,293906465,3875,3875,3875,3875,0
|
|
20240718,121500,293906465,3875,3875,3875,3875,0
|
|
20240718,121400,293906465,3875,3875,3875,3875,0
|
|
20240718,121300,293906465,3875,3875,3875,3875,10
|
|
20240718,121200,293867715,3870,3870,3870,3870,0
|
|
20240718,121100,293867715,3870,3870,3870,3870,3
|
|
20240718,121000,293856105,3870,3870,3870,3870,0
|
|
20240718,120900,293856105,3870,3870,3870,3870,1
|
|
20240718,120800,293852235,3870,3870,3870,3870,34
|
|
20240718,120700,293720655,3870,3870,3870,3870,0
|
|
20240718,120600,293720655,3870,3870,3870,3870,0
|
|
20240718,120500,293720655,3870,3870,3870,3870,74
|
|
20240718,120400,293434275,3870,3870,3870,3870,5
|
|
20240718,120300,293414925,3870,3870,3870,3870,17
|
|
20240718,120200,293349135,3870,3870,3870,3870,104
|
|
20240718,120100,292946655,3875,3875,3875,3875,0
|
|
20240718,120000,292946655,3875,3875,3875,3875,0
|
|
20240718,115900,292946655,3875,3875,3875,3875,0
|
|
20240718,115800,292946655,3875,3875,3875,3875,0
|
|
20240718,115700,292946655,3875,3875,3875,3875,0
|
|
20240718,115600,292946655,3875,3875,3875,3875,0
|
|
20240718,115500,292946655,3875,3875,3875,3875,0
|
|
20240718,115400,292946655,3875,3875,3875,3875,0
|
|
20240718,115300,292946655,3875,3875,3875,3875,10
|
|
20240718,115200,292907905,3875,3875,3875,3875,0
|
|
20240718,115100,292907905,3875,3875,3875,3875,0
|
|
20240718,115000,292907905,3875,3875,3875,3875,40
|
|
20240718,114900,292752905,3870,3870,3870,3870,3
|
|
20240718,114800,292741295,3875,3875,3875,3875,0
|
|
20240718,114700,292741295,3875,3875,3875,3875,6
|
|
20240718,114600,292718045,3875,3875,3875,3875,0
|
|
20240718,114500,292718045,3875,3875,3875,3875,0
|
|
20240718,114400,292718045,3875,3875,3875,3875,500
|
|
20240718,114300,290780545,3875,3875,3875,3875,0
|
|
20240718,114200,290780545,3875,3875,3875,3875,0
|
|
20240718,114100,290780545,3875,3875,3875,3875,1
|
|
20240718,114000,290776670,3860,3860,3860,3860,0
|
|
20240718,113900,290776670,3860,3860,3860,3860,401
|
|
20240718,113800,289228810,3870,3875,3875,3870,30
|
|
20240718,113700,289112660,3875,3875,3875,3875,1
|
|
20240718,113600,289108785,3860,3860,3860,3860,0
|
|
20240718,113500,289108785,3860,3875,3875,3860,5668
|
|
20240718,113400,267183560,3900,3900,3900,3900,0
|
|
20240718,113300,267183560,3900,3900,3900,3900,0
|
|
20240718,113200,267183560,3900,3880,3900,3880,2585
|
|
20240718,113100,257110715,3865,3865,3865,3865,0
|
|
20240718,113000,257110715,3865,3865,3865,3865,0
|
|
20240718,112900,257110715,3865,3865,3865,3865,0
|
|
20240718,112800,257110715,3865,3865,3865,3865,50
|
|
20240718,112700,256917465,3870,3870,3870,3865,201
|
|
20240718,112600,256140510,3870,3870,3870,3870,0
|
|
20240718,112500,256140510,3870,3870,3870,3870,113
|
|
20240718,112400,255703200,3870,3870,3870,3870,651
|
|
20240718,112300,253183830,3870,3870,3870,3870,0
|
|
20240718,112200,253183830,3870,3870,3870,3870,82
|
|
20240718,112100,252866490,3870,3870,3870,3870,5
|
|
20240718,112000,252847140,3870,3870,3870,3870,0
|
|
20240718,111900,252847140,3870,3870,3870,3870,122
|
|
20240718,111800,252375000,3870,3875,3875,3870,182
|
|
20240718,111700,251670140,3870,3870,3875,3870,318
|
|
20240718,111600,250439330,3880,3870,3880,3870,152
|
|
20240718,111500,249850700,3870,3870,3870,3870,100
|
|
20240718,111400,249463700,3870,3870,3870,3870,37
|
|
20240718,111300,249320510,3870,3870,3870,3870,0
|
|
20240718,111200,249320510,3870,3870,3870,3870,0
|
|
20240718,111100,249320510,3870,3870,3870,3870,500
|
|
20240718,111000,247385510,3865,3870,3870,3865,920
|
|
20240718,110900,243829585,3870,3870,3870,3870,0
|
|
20240718,110800,243829585,3870,3870,3870,3870,0
|
|
20240718,110700,243829585,3870,3870,3870,3870,0
|
|
20240718,110600,243829585,3870,3880,3880,3865,2299
|
|
20240718,110500,234932425,3900,3900,3900,3900,0
|
|
20240718,110400,234932425,3900,3900,3900,3900,0
|
|
20240718,110300,234932425,3900,3900,3900,3900,0
|
|
20240718,110200,234932425,3900,3900,3900,3900,1
|
|
20240718,110100,234928525,3900,3900,3900,3900,82
|
|
20240718,110000,234608725,3900,3900,3900,3900,0
|
|
20240718,105900,234608725,3900,3900,3900,3900,57
|
|
20240718,105800,234386425,3900,3900,3900,3900,0
|
|
20240718,105700,234386425,3900,3900,3900,3900,0
|
|
20240718,105600,234386425,3900,3890,3900,3890,2500
|
|
20240718,105500,224639355,3890,3890,3890,3890,0
|
|
20240718,105400,224639355,3890,3890,3890,3890,0
|
|
20240718,105300,224639355,3890,3890,3890,3890,440
|
|
20240718,105200,222927755,3890,3890,3890,3890,0
|
|
20240718,105100,222927755,3890,3890,3890,3890,10
|
|
20240718,105000,222888855,3890,3890,3890,3890,0
|
|
20240718,104900,222888855,3890,3890,3890,3890,0
|
|
20240718,104800,222888855,3890,3885,3890,3880,110
|
|
20240718,104700,222461945,3880,3880,3880,3880,0
|
|
20240718,104600,222461945,3880,3880,3880,3880,100
|
|
20240718,104500,222073945,3890,3890,3890,3890,20
|
|
20240718,104400,221996145,3890,3890,3890,3890,0
|
|
20240718,104300,221996145,3890,3890,3890,3890,4
|
|
20240718,104200,221980585,3880,3880,3880,3880,156
|
|
20240718,104100,221375305,3885,3885,3885,3885,1
|
|
20240718,104000,221371420,3880,3880,3880,3880,61
|
|
20240718,103900,221134740,3895,3895,3895,3895,0
|
|
20240718,103800,221134740,3895,3895,3895,3895,0
|
|
20240718,103700,221134740,3895,3895,3895,3895,3
|
|
20240718,103600,221123055,3880,3880,3880,3880,1
|
|
20240718,103500,221119175,3895,3895,3895,3895,0
|
|
20240718,103400,221119175,3895,3895,3895,3895,2
|
|
20240718,103300,221111385,3890,3890,3890,3890,10
|
|
20240718,103200,221072485,3895,3895,3895,3895,1
|
|
20240718,103100,221068590,3895,3895,3895,3895,0
|
|
20240718,103000,221068590,3895,3895,3895,3895,46
|
|
20240718,102900,220889420,3865,3865,3865,3865,0
|
|
20240718,102800,220889420,3865,3865,3865,3865,0
|
|
20240718,102700,220889420,3865,3865,3865,3865,0
|
|
20240718,102600,220889420,3865,3875,3875,3865,635
|
|
20240718,102500,218432845,3885,3885,3885,3870,5175
|
|
20240718,102400,198373780,3880,3880,3880,3880,0
|
|
20240718,102300,198373780,3880,3885,3885,3880,492
|
|
20240718,102200,196463515,3885,3885,3885,3885,10
|
|
20240718,102100,196424665,3885,3885,3885,3885,0
|
|
20240718,102000,196424665,3885,3885,3885,3885,0
|
|
20240718,101900,196424665,3885,3885,3885,3885,0
|
|
20240718,101800,196424665,3885,3885,3885,3885,50
|
|
20240718,101700,196230415,3885,3885,3885,3885,400
|
|
20240718,101600,194676415,3885,3885,3885,3885,29
|
|
20240718,101500,194563750,3885,3885,3885,3885,1
|
|
20240718,101400,194559865,3885,3900,3900,3885,312
|
|
20240718,101300,193347565,3885,3885,3885,3885,220
|
|
20240718,101200,192492865,3885,3885,3885,3885,20
|
|
20240718,101100,192415165,3900,3900,3900,3900,50
|
|
20240718,101000,192220165,3900,3900,3900,3900,0
|
|
20240718,100900,192220165,3900,3900,3900,3900,3
|
|
20240718,100800,192208465,3900,3900,3900,3900,2
|
|
20240718,100700,192200665,3900,3890,3900,3885,756
|
|
20240718,100600,189258845,3890,3890,3890,3890,0
|
|
20240718,100500,189258845,3890,3890,3890,3890,124
|
|
20240718,100400,188776485,3885,3890,3890,3885,354
|
|
20240718,100300,187400900,3895,3900,3900,3895,1354
|
|
20240718,100200,182120360,3900,3925,3925,3900,208
|
|
20240718,100100,181309135,3900,3925,3925,3900,1074
|
|
20240718,100000,177120510,3905,3905,3905,3905,730
|
|
20240718,095900,174269860,3935,3935,3935,3935,0
|
|
20240718,095800,174269860,3935,3935,3935,3935,0
|
|
20240718,095700,174269860,3935,3935,3935,3935,0
|
|
20240718,095600,174269860,3935,3935,3935,3935,0
|
|
20240718,095500,174269860,3935,3935,3935,3935,4
|
|
20240718,095400,174254120,3935,3935,3935,3935,0
|
|
20240718,095300,174254120,3935,3935,3935,3935,0
|
|
20240718,095200,174254120,3935,3935,3935,3935,200
|
|
20240718,095100,173467120,3940,3930,3940,3930,301
|
|
20240718,095000,172281190,3900,3910,3910,3900,13
|
|
20240718,094900,172230450,3910,3920,3920,3910,426
|
|
20240718,094800,170563280,3940,3940,3940,3940,0
|
|
20240718,094700,170563280,3940,3940,3940,3940,2
|
|
20240718,094600,170555400,3940,3940,3940,3940,10
|
|
20240718,094500,170516000,3940,3930,3940,3930,100
|
|
20240718,094400,170122250,3940,3940,3940,3940,2
|
|
20240718,094300,170114370,3940,3940,3940,3940,18
|
|
20240718,094200,170043450,3940,3940,3940,3940,0
|
|
20240718,094100,170043450,3940,3940,3940,3940,1
|
|
20240718,094000,170039510,3940,3940,3940,3940,0
|
|
20240718,093900,170039510,3940,3940,3940,3940,0
|
|
20240718,093800,170039510,3940,3940,3940,3940,3
|
|
20240718,093700,170027690,3940,3940,3940,3940,27
|
|
20240718,093600,169921310,3940,3940,3940,3940,10
|
|
20240718,093500,169881910,3940,3920,3940,3920,197
|
|
20240718,093400,169107150,3920,3900,3920,3900,570
|
|
20240718,093300,166884130,3900,3900,3900,3900,0
|
|
20240718,093200,166884130,3900,3890,3900,3880,344
|
|
20240718,093100,165548875,3885,3900,3900,3885,31
|
|
20240718,093000,165428425,3900,3900,3900,3900,1
|
|
20240718,092900,165424525,3880,3900,3900,3880,628
|
|
20240718,092800,162986190,3890,3895,3900,3890,104
|
|
20240718,092700,162581615,3900,3900,3900,3900,5
|
|
20240718,092600,162562115,3900,3890,3900,3890,2
|
|
20240718,092500,162554325,3895,3895,3895,3895,76
|
|
20240718,092400,162258305,3895,3895,3895,3895,26
|
|
20240718,092300,162157035,3900,3900,3900,3900,3
|
|
20240718,092200,162145335,3890,3890,3890,3890,62
|
|
20240718,092100,161904155,3890,3900,3900,3890,287
|
|
20240718,092000,160785995,3895,3900,3900,3895,97
|
|
20240718,091900,160407715,3900,3940,3945,3900,716
|
|
20240718,091800,157611120,3945,3890,3950,3890,839
|
|
20240718,091700,154340865,3890,3890,3890,3890,133
|
|
20240718,091600,153823495,3890,3865,3890,3865,288
|
|
20240718,091500,152707915,3865,3880,3880,3850,3433
|
|
20240718,091400,139477340,3870,3855,3870,3850,3271
|
|
20240718,091300,126824125,3850,3860,3860,3850,6722
|
|
20240718,091200,100914900,3860,3855,3870,3855,1434
|
|
20240718,091100,95382690,3860,3880,3880,3860,1851
|
|
20240718,091000,88218215,3880,3900,3900,3875,2187
|
|
20240718,090900,79732705,3885,3905,3910,3885,5344
|
|
20240718,090800,58951455,3905,3905,3905,3905,591
|
|
20240718,090700,56643600,3905,3905,3910,3890,372
|
|
20240718,090600,55194525,3890,3920,3920,3890,1770
|
|
20240718,090500,48291825,3920,3900,3920,3895,1088
|
|
20240718,090400,44047970,3900,3925,3925,3900,4381
|
|
20240718,090300,26900205,3920,3935,3935,3920,402
|
|
20240718,090200,25321970,3935,3955,3970,3930,2878
|
|
20240718,090100,13976595,3950,3980,3980,3950,2919
|
|
20240718,090000,2425240,3980,4010,4010,3980,607
|