699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,203600,610911890,5960,5960,5960,5960,8171
|
|
20240718,203500,610911890,5960,5960,5960,5960,0
|
|
20240718,203400,610911890,5960,5960,5960,5960,0
|
|
20240718,203300,610911890,5960,5960,5960,5960,0
|
|
20240718,203200,610911890,5960,5960,5960,5960,0
|
|
20240718,203100,610911890,5960,5960,5960,5960,0
|
|
20240718,203000,610911890,5960,5960,5960,5960,0
|
|
20240718,202900,610911890,5960,5960,5960,5960,0
|
|
20240718,202800,610911890,5960,5960,5960,5960,0
|
|
20240718,202700,610911890,5960,5960,5960,5960,0
|
|
20240718,202600,610911890,5960,5960,5960,5960,0
|
|
20240718,202500,610911890,5960,5960,5960,5960,0
|
|
20240718,202400,610911890,5960,5960,5960,5960,0
|
|
20240718,202300,610911890,5960,5960,5960,5960,0
|
|
20240718,202200,610911890,5960,5960,5960,5960,0
|
|
20240718,202100,610911890,5960,5960,5960,5960,0
|
|
20240718,202000,610911890,5960,5960,5960,5960,0
|
|
20240718,201900,610911890,5960,5960,5960,5960,0
|
|
20240718,201800,610911890,5960,5960,5960,5960,0
|
|
20240718,201700,610911890,5960,5960,5960,5960,0
|
|
20240718,201600,610911890,5960,5960,5960,5960,0
|
|
20240718,201500,610911890,5960,5960,5960,5960,0
|
|
20240718,201400,610911890,5960,5960,5960,5960,0
|
|
20240718,201300,610911890,5960,5960,5960,5960,0
|
|
20240718,201200,610911890,5960,5960,5960,5960,0
|
|
20240718,201100,610911890,5960,5960,5960,5960,0
|
|
20240718,201000,610911890,5960,5960,5960,5960,0
|
|
20240718,200900,610911890,5960,5960,5960,5960,0
|
|
20240718,200800,610911890,5960,5960,5960,5960,0
|
|
20240718,200700,610911890,5960,5960,5960,5960,0
|
|
20240718,200600,610911890,5960,5960,5960,5960,8171
|
|
20240718,200500,610911890,5960,5960,5960,5960,0
|
|
20240718,200400,610911890,5960,5960,5960,5960,0
|
|
20240718,200300,610911890,5960,5960,5960,5960,0
|
|
20240718,200200,610911890,5960,5960,5960,5960,0
|
|
20240718,200100,610911890,5960,5960,5960,5960,0
|
|
20240718,200000,610911890,5960,5960,5960,5960,0
|
|
20240718,195900,610911890,5960,5960,5960,5960,0
|
|
20240718,195800,610911890,5960,5960,5960,5960,0
|
|
20240718,195700,610911890,5960,5960,5960,5960,0
|
|
20240718,195600,610911890,5960,5960,5960,5960,0
|
|
20240718,195500,610911890,5960,5960,5960,5960,0
|
|
20240718,195400,610911890,5960,5960,5960,5960,0
|
|
20240718,195300,610911890,5960,5960,5960,5960,0
|
|
20240718,195200,610911890,5960,5960,5960,5960,0
|
|
20240718,195100,610911890,5960,5960,5960,5960,0
|
|
20240718,195000,610911890,5960,5960,5960,5960,0
|
|
20240718,194900,610911890,5960,5960,5960,5960,0
|
|
20240718,194800,610911890,5960,5960,5960,5960,0
|
|
20240718,194700,610911890,5960,5960,5960,5960,0
|
|
20240718,194600,610911890,5960,5960,5960,5960,0
|
|
20240718,194500,610911890,5960,5960,5960,5960,0
|
|
20240718,194400,610911890,5960,5960,5960,5960,0
|
|
20240718,194300,610911890,5960,5960,5960,5960,0
|
|
20240718,194200,610911890,5960,5960,5960,5960,0
|
|
20240718,194100,610911890,5960,5960,5960,5960,0
|
|
20240718,194000,610911890,5960,5960,5960,5960,0
|
|
20240718,193900,610911890,5960,5960,5960,5960,0
|
|
20240718,193800,610911890,5960,5960,5960,5960,0
|
|
20240718,193700,610911890,5960,5960,5960,5960,0
|
|
20240718,193600,610911890,5960,5960,5960,5960,8171
|
|
20240718,193500,610911890,5960,5960,5960,5960,0
|
|
20240718,193400,610911890,5960,5960,5960,5960,0
|
|
20240718,193300,610911890,5960,5960,5960,5960,0
|
|
20240718,193200,610911890,5960,5960,5960,5960,0
|
|
20240718,193100,610911890,5960,5960,5960,5960,0
|
|
20240718,193000,610911890,5960,5960,5960,5960,0
|
|
20240718,192900,610911890,5960,5960,5960,5960,0
|
|
20240718,192800,610911890,5960,5960,5960,5960,0
|
|
20240718,192700,610911890,5960,5960,5960,5960,0
|
|
20240718,192600,610911890,5960,5960,5960,5960,0
|
|
20240718,192500,610911890,5960,5960,5960,5960,0
|
|
20240718,192400,610911890,5960,5960,5960,5960,0
|
|
20240718,192300,610911890,5960,5960,5960,5960,0
|
|
20240718,192200,610911890,5960,5960,5960,5960,0
|
|
20240718,192100,610911890,5960,5960,5960,5960,0
|
|
20240718,192000,610911890,5960,5960,5960,5960,0
|
|
20240718,191900,610911890,5960,5960,5960,5960,0
|
|
20240718,191800,610911890,5960,5960,5960,5960,0
|
|
20240718,191700,610911890,5960,5960,5960,5960,0
|
|
20240718,191600,610911890,5960,5960,5960,5960,0
|
|
20240718,191500,610911890,5960,5960,5960,5960,0
|
|
20240718,191400,610911890,5960,5960,5960,5960,0
|
|
20240718,191300,610911890,5960,5960,5960,5960,0
|
|
20240718,191200,610911890,5960,5960,5960,5960,0
|
|
20240718,191100,610911890,5960,5960,5960,5960,0
|
|
20240718,191000,610911890,5960,5960,5960,5960,0
|
|
20240718,190900,610911890,5960,5960,5960,5960,0
|
|
20240718,190800,610911890,5960,5960,5960,5960,0
|
|
20240718,190700,610911890,5960,5960,5960,5960,0
|
|
20240718,190600,610911890,5960,5960,5960,5960,8171
|
|
20240718,190500,610911890,5960,5960,5960,5960,0
|
|
20240718,190400,610911890,5960,5960,5960,5960,0
|
|
20240718,190300,610911890,5960,5960,5960,5960,0
|
|
20240718,190200,610911890,5960,5960,5960,5960,0
|
|
20240718,190100,610911890,5960,5960,5960,5960,0
|
|
20240718,190000,610911890,5960,5960,5960,5960,0
|
|
20240718,185900,610911890,5960,5960,5960,5960,0
|
|
20240718,185800,610911890,5960,5960,5960,5960,0
|
|
20240718,185700,610911890,5960,5960,5960,5960,0
|
|
20240718,185600,610911890,5960,5960,5960,5960,0
|
|
20240718,185500,610911890,5960,5960,5960,5960,0
|
|
20240718,185400,610911890,5960,5960,5960,5960,0
|
|
20240718,185300,610911890,5960,5960,5960,5960,0
|
|
20240718,185200,610911890,5960,5960,5960,5960,0
|
|
20240718,185100,610911890,5960,5960,5960,5960,0
|
|
20240718,185000,610911890,5960,5960,5960,5960,0
|
|
20240718,184900,610911890,5960,5960,5960,5960,0
|
|
20240718,184800,610911890,5960,5960,5960,5960,0
|
|
20240718,184700,610911890,5960,5960,5960,5960,0
|
|
20240718,184600,610911890,5960,5960,5960,5960,0
|
|
20240718,184500,610911890,5960,5960,5960,5960,0
|
|
20240718,184400,610911890,5960,5960,5960,5960,0
|
|
20240718,184300,610911890,5960,5960,5960,5960,0
|
|
20240718,184200,610911890,5960,5960,5960,5960,0
|
|
20240718,184100,610911890,5960,5960,5960,5960,0
|
|
20240718,184000,610911890,5960,5960,5960,5960,0
|
|
20240718,183900,610911890,5960,5960,5960,5960,0
|
|
20240718,183800,610911890,5960,5960,5960,5960,0
|
|
20240718,183700,610911890,5960,5960,5960,5960,0
|
|
20240718,183600,610911890,5960,5960,5960,5960,8171
|
|
20240718,183500,610911890,5960,5960,5960,5960,0
|
|
20240718,183400,610911890,5960,5960,5960,5960,0
|
|
20240718,183300,610911890,5960,5960,5960,5960,0
|
|
20240718,183200,610911890,5960,5960,5960,5960,0
|
|
20240718,183100,610911890,5960,5960,5960,5960,0
|
|
20240718,183000,610911890,5960,5960,5960,5960,0
|
|
20240718,182900,610911890,5960,5960,5960,5960,0
|
|
20240718,182800,610911890,5960,5960,5960,5960,0
|
|
20240718,182700,610911890,5960,5960,5960,5960,0
|
|
20240718,182600,610911890,5960,5960,5960,5960,0
|
|
20240718,182500,610911890,5960,5960,5960,5960,0
|
|
20240718,182400,610911890,5960,5960,5960,5960,0
|
|
20240718,182300,610911890,5960,5960,5960,5960,0
|
|
20240718,182200,610911890,5960,5960,5960,5960,0
|
|
20240718,182100,610911890,5960,5960,5960,5960,0
|
|
20240718,182000,610911890,5960,5960,5960,5960,0
|
|
20240718,181900,610911890,5960,5960,5960,5960,0
|
|
20240718,181800,610911890,5960,5960,5960,5960,0
|
|
20240718,181700,610911890,5960,5960,5960,5960,0
|
|
20240718,181600,610911890,5960,5960,5960,5960,0
|
|
20240718,181500,610911890,5960,5960,5960,5960,0
|
|
20240718,181400,610911890,5960,5960,5960,5960,0
|
|
20240718,181300,610911890,5960,5960,5960,5960,0
|
|
20240718,181200,610911890,5960,5960,5960,5960,0
|
|
20240718,181100,610911890,5960,5960,5960,5960,0
|
|
20240718,181000,610911890,5960,5960,5960,5960,0
|
|
20240718,180900,610911890,5960,5960,5960,5960,0
|
|
20240718,180800,610911890,5960,5960,5960,5960,0
|
|
20240718,180700,610911890,5960,5960,5960,5960,0
|
|
20240718,180600,610911890,5960,5960,5960,5960,8171
|
|
20240718,180500,610911890,5960,5960,5960,5960,0
|
|
20240718,180400,610911890,5960,5960,5960,5960,0
|
|
20240718,180300,610911890,5960,5960,5960,5960,0
|
|
20240718,180200,610911890,5960,5960,5960,5960,0
|
|
20240718,180100,610911890,5960,5960,5960,5960,0
|
|
20240718,180000,610911890,5960,5960,5960,5960,0
|
|
20240718,175900,610911890,5960,5960,5960,5960,0
|
|
20240718,175800,610911890,5960,5960,5960,5960,0
|
|
20240718,175700,610911890,5960,5960,5960,5960,0
|
|
20240718,175600,610911890,5960,5960,5960,5960,0
|
|
20240718,175500,610911890,5960,5960,5960,5960,0
|
|
20240718,175400,610911890,5960,5960,5960,5960,0
|
|
20240718,175300,610911890,5960,5960,5960,5960,0
|
|
20240718,175200,610911890,5960,5960,5960,5960,0
|
|
20240718,175100,610911890,5960,5960,5960,5960,0
|
|
20240718,175000,610911890,5960,5960,5960,5960,0
|
|
20240718,174900,610911890,5960,5960,5960,5960,0
|
|
20240718,174800,610911890,5960,5960,5960,5960,0
|
|
20240718,174700,610911890,5960,5960,5960,5960,0
|
|
20240718,174600,610911890,5960,5960,5960,5960,0
|
|
20240718,174500,610911890,5960,5960,5960,5960,0
|
|
20240718,174400,610911890,5960,5960,5960,5960,0
|
|
20240718,174300,610911890,5960,5960,5960,5960,0
|
|
20240718,174200,610911890,5960,5960,5960,5960,0
|
|
20240718,174100,610911890,5960,5960,5960,5960,0
|
|
20240718,174000,610911890,5960,5960,5960,5960,0
|
|
20240718,173900,610911890,5960,5960,5960,5960,0
|
|
20240718,173800,610911890,5960,5960,5960,5960,0
|
|
20240718,173700,610911890,5960,5960,5960,5960,0
|
|
20240718,173600,610911890,5960,5960,5960,5960,8171
|
|
20240718,173500,610911890,5960,5960,5960,5960,0
|
|
20240718,173400,610911890,5960,5960,5960,5960,0
|
|
20240718,173300,610911890,5960,5960,5960,5960,0
|
|
20240718,173200,610911890,5960,5960,5960,5960,0
|
|
20240718,173100,610911890,5960,5960,5960,5960,0
|
|
20240718,173000,610911890,5960,5960,5960,5960,0
|
|
20240718,172900,610911890,5960,5960,5960,5960,0
|
|
20240718,172800,610911890,5960,5960,5960,5960,0
|
|
20240718,172700,610911890,5960,5960,5960,5960,0
|
|
20240718,172600,610911890,5960,5960,5960,5960,0
|
|
20240718,172500,610911890,5960,5960,5960,5960,0
|
|
20240718,172400,610911890,5960,5960,5960,5960,0
|
|
20240718,172300,610911890,5960,5960,5960,5960,0
|
|
20240718,172200,610911890,5960,5960,5960,5960,0
|
|
20240718,172100,610911890,5960,5960,5960,5960,0
|
|
20240718,172000,610911890,5960,5960,5960,5960,0
|
|
20240718,171900,610911890,5960,5960,5960,5960,0
|
|
20240718,171800,610911890,5960,5960,5960,5960,0
|
|
20240718,171700,610911890,5960,5960,5960,5960,0
|
|
20240718,171600,610911890,5960,5960,5960,5960,0
|
|
20240718,171500,610911890,5960,5960,5960,5960,0
|
|
20240718,171400,610911890,5960,5960,5960,5960,0
|
|
20240718,171300,610911890,5960,5960,5960,5960,0
|
|
20240718,171200,610911890,5960,5960,5960,5960,0
|
|
20240718,171100,610911890,5960,5960,5960,5960,0
|
|
20240718,171000,610911890,5960,5960,5960,5960,0
|
|
20240718,170900,610911890,5960,5960,5960,5960,0
|
|
20240718,170800,610911890,5960,5960,5960,5960,0
|
|
20240718,170700,610911890,5960,5960,5960,5960,0
|
|
20240718,170600,610911890,5960,5960,5960,5960,8171
|
|
20240718,170500,610911890,5960,5960,5960,5960,0
|
|
20240718,170400,610911890,5960,5960,5960,5960,0
|
|
20240718,170300,610911890,5960,5960,5960,5960,0
|
|
20240718,170200,610911890,5960,5960,5960,5960,0
|
|
20240718,170100,610911890,5960,5960,5960,5960,0
|
|
20240718,170000,610911890,5960,5960,5960,5960,0
|
|
20240718,165900,610911890,5960,5960,5960,5960,0
|
|
20240718,165800,610911890,5960,5960,5960,5960,0
|
|
20240718,165700,610911890,5960,5960,5960,5960,0
|
|
20240718,165600,610911890,5960,5960,5960,5960,0
|
|
20240718,165500,610911890,5960,5960,5960,5960,0
|
|
20240718,165400,610911890,5960,5960,5960,5960,0
|
|
20240718,165300,610911890,5960,5960,5960,5960,0
|
|
20240718,165200,610911890,5960,5960,5960,5960,0
|
|
20240718,165100,610911890,5960,5960,5960,5960,0
|
|
20240718,165000,610911890,5960,5960,5960,5960,0
|
|
20240718,164900,610911890,5960,5960,5960,5960,0
|
|
20240718,164800,610911890,5960,5960,5960,5960,0
|
|
20240718,164700,610911890,5960,5960,5960,5960,0
|
|
20240718,164600,610911890,5960,5960,5960,5960,0
|
|
20240718,164500,610911890,5960,5960,5960,5960,0
|
|
20240718,164400,610911890,5960,5960,5960,5960,0
|
|
20240718,164300,610911890,5960,5960,5960,5960,0
|
|
20240718,164200,610911890,5960,5960,5960,5960,0
|
|
20240718,164100,610911890,5960,5960,5960,5960,0
|
|
20240718,164000,610911890,5960,5960,5960,5960,0
|
|
20240718,163900,610911890,5960,5960,5960,5960,0
|
|
20240718,163800,610911890,5960,5960,5960,5960,0
|
|
20240718,163700,610911890,5960,5960,5960,5960,0
|
|
20240718,163600,610911890,5960,5960,5960,5960,8171
|
|
20240718,163500,610911890,5960,5960,5960,5960,0
|
|
20240718,163400,610911890,5960,5960,5960,5960,0
|
|
20240718,163300,610911890,5960,5960,5960,5960,0
|
|
20240718,163200,610911890,5960,5960,5960,5960,0
|
|
20240718,163100,610911890,5960,5960,5960,5960,0
|
|
20240718,163000,610911890,5960,5960,5960,5960,0
|
|
20240718,162900,610911890,5960,5960,5960,5960,0
|
|
20240718,162800,610911890,5960,5960,5960,5960,0
|
|
20240718,162700,610911890,5960,5960,5960,5960,0
|
|
20240718,162600,610911890,5960,5960,5960,5960,0
|
|
20240718,162500,610911890,5960,5960,5960,5960,0
|
|
20240718,162400,610911890,5960,5960,5960,5960,0
|
|
20240718,162300,610911890,5960,5960,5960,5960,0
|
|
20240718,162200,610911890,5960,5960,5960,5960,0
|
|
20240718,162100,610911890,5960,5960,5960,5960,0
|
|
20240718,162000,610911890,5960,5960,5960,5960,0
|
|
20240718,161900,610911890,5960,5960,5960,5960,0
|
|
20240718,161800,610911890,5960,5960,5960,5960,0
|
|
20240718,161700,610911890,5960,5960,5960,5960,0
|
|
20240718,161600,610911890,5960,5960,5960,5960,0
|
|
20240718,161500,610911890,5960,5960,5960,5960,0
|
|
20240718,161400,610911890,5960,5960,5960,5960,0
|
|
20240718,161300,610911890,5960,5960,5960,5960,0
|
|
20240718,161200,610911890,5960,5960,5960,5960,0
|
|
20240718,161100,610911890,5960,5960,5960,5960,0
|
|
20240718,161000,610911890,5960,5960,5960,5960,0
|
|
20240718,160900,610911890,5960,5960,5960,5960,0
|
|
20240718,160800,610911890,5960,5960,5960,5960,0
|
|
20240718,160700,610911890,5960,5960,5960,5960,0
|
|
20240718,160600,610911890,5960,5960,5960,5960,8171
|
|
20240718,160500,610911890,5960,5960,5960,5960,0
|
|
20240718,160400,610911890,5960,5960,5960,5960,0
|
|
20240718,160300,610911890,5960,5960,5960,5960,0
|
|
20240718,160200,610911890,5960,5960,5960,5960,0
|
|
20240718,160100,610911890,5960,5960,5960,5960,0
|
|
20240718,160000,610911890,5960,5960,5960,5960,0
|
|
20240718,155900,610911890,5960,5960,5960,5960,0
|
|
20240718,155800,610911890,5960,5960,5960,5960,0
|
|
20240718,155700,610911890,5960,5960,5960,5960,0
|
|
20240718,155600,610911890,5960,5960,5960,5960,0
|
|
20240718,155500,610911890,5960,5960,5960,5960,0
|
|
20240718,155400,610911890,5960,5960,5960,5960,0
|
|
20240718,155300,610911890,5960,5960,5960,5960,0
|
|
20240718,155200,610911890,5960,5960,5960,5960,0
|
|
20240718,155100,610911890,5960,5960,5960,5960,0
|
|
20240718,155000,610911890,5960,5960,5960,5960,0
|
|
20240718,154900,610911890,5960,5960,5960,5960,0
|
|
20240718,154800,610911890,5960,5960,5960,5960,0
|
|
20240718,154700,610911890,5960,5960,5960,5960,0
|
|
20240718,154600,610911890,5960,5960,5960,5960,0
|
|
20240718,154500,610911890,5960,5960,5960,5960,0
|
|
20240718,154400,610911890,5960,5960,5960,5960,0
|
|
20240718,154300,610911890,5960,5960,5960,5960,0
|
|
20240718,154200,610911890,5960,5960,5960,5960,0
|
|
20240718,154100,610911890,5960,5960,5960,5960,0
|
|
20240718,154000,610911890,5960,5960,5960,5960,0
|
|
20240718,153900,610911890,5960,5960,5960,5960,0
|
|
20240718,153800,610911890,5960,5960,5960,5960,0
|
|
20240718,153700,610911890,5960,5960,5960,5960,0
|
|
20240718,153600,610911890,5960,5960,5960,5960,8171
|
|
20240718,153500,610911890,5960,5960,5960,5960,0
|
|
20240718,153400,610911890,5960,5960,5960,5960,0
|
|
20240718,153300,610911890,5960,5960,5960,5960,0
|
|
20240718,153200,610911890,5960,5960,5960,5960,0
|
|
20240718,153100,610911890,5960,5960,5960,5960,0
|
|
20240718,153000,610911890,5960,5960,5960,5960,8171
|
|
20240718,152900,562212730,5900,5900,5900,5900,0
|
|
20240718,152800,562212730,5900,5900,5900,5900,0
|
|
20240718,152700,562212730,5900,5900,5900,5900,0
|
|
20240718,152600,562212730,5900,5900,5900,5900,0
|
|
20240718,152500,562212730,5900,5900,5900,5900,0
|
|
20240718,152400,562212730,5900,5900,5900,5900,0
|
|
20240718,152300,562212730,5900,5900,5900,5900,0
|
|
20240718,152200,562212730,5900,5900,5900,5900,0
|
|
20240718,152100,562212730,5900,5900,5900,5900,0
|
|
20240718,152000,562212730,5900,5900,5900,5900,0
|
|
20240718,151900,562212730,5900,5890,5900,5880,164
|
|
20240718,151800,561245270,5880,5870,5880,5870,613
|
|
20240718,151700,557645960,5880,5880,5880,5880,13
|
|
20240718,151600,557569520,5880,5890,5890,5880,502
|
|
20240718,151500,554617750,5890,5870,5890,5870,405
|
|
20240718,151400,552234300,5860,5860,5860,5860,0
|
|
20240718,151300,552234300,5860,5880,5880,5860,10
|
|
20240718,151200,552175600,5880,5860,5890,5850,372
|
|
20240718,151100,549998960,5860,5870,5870,5860,844
|
|
20240718,151000,545049680,5870,5890,5890,5870,7
|
|
20240718,150900,545008570,5890,5890,5890,5890,0
|
|
20240718,150800,545008570,5890,5890,5890,5890,50
|
|
20240718,150700,544714070,5880,5870,5880,5870,124
|
|
20240718,150600,543986170,5870,5870,5870,5870,100
|
|
20240718,150500,543399170,5880,5870,5880,5870,37
|
|
20240718,150400,543181760,5880,5880,5880,5880,3
|
|
20240718,150300,543164120,5900,5880,5900,5880,17
|
|
20240718,150200,543063840,5900,5900,5900,5860,1601
|
|
20240718,150100,533679710,5900,5900,5910,5850,11014
|
|
20240718,150000,469127360,5890,5890,5890,5890,0
|
|
20240718,145900,469127360,5890,5890,5890,5890,0
|
|
20240718,145800,469127360,5890,5910,5910,5890,500
|
|
20240718,145700,466182120,5890,5910,5910,5890,900
|
|
20240718,145600,460880870,5930,5930,5930,5930,0
|
|
20240718,145500,460880870,5930,5930,5930,5930,200
|
|
20240718,145400,459694870,5930,5930,5930,5930,300
|
|
20240718,145300,457915870,5880,5920,5920,5880,1233
|
|
20240718,145200,450651320,5920,5920,5920,5920,2
|
|
20240718,145100,450639480,5930,5920,5930,5920,101
|
|
20240718,145000,450041550,5910,5910,5910,5910,1
|
|
20240718,144900,450035640,5890,5890,5890,5890,200
|
|
20240718,144800,448857640,5890,5920,5930,5890,225
|
|
20240718,144700,447530420,5920,5920,5920,5920,3
|
|
20240718,144600,447512660,5920,5930,5930,5920,52
|
|
20240718,144500,447204420,5930,5930,5930,5930,0
|
|
20240718,144400,447204420,5930,5930,5930,5930,4
|
|
20240718,144300,447180700,5940,5940,5940,5940,1
|
|
20240718,144200,447174760,5910,5940,5940,5910,27
|
|
20240718,144100,447014470,5940,5940,5940,5940,0
|
|
20240718,144000,447014470,5940,5930,5940,5930,70
|
|
20240718,143900,446599350,5900,5900,5900,5900,1
|
|
20240718,143800,446593450,5920,5920,5920,5920,0
|
|
20240718,143700,446593450,5920,5920,5920,5920,1
|
|
20240718,143600,446587530,5940,5890,5940,5890,172
|
|
20240718,143500,445571130,5920,5920,5920,5920,5
|
|
20240718,143400,445541530,5920,5910,5920,5910,34
|
|
20240718,143300,445340350,5920,5920,5920,5920,0
|
|
20240718,143200,445340350,5920,5920,5920,5920,0
|
|
20240718,143100,445340350,5920,5920,5920,5920,1
|
|
20240718,143000,445334430,5920,5910,5920,5910,81
|
|
20240718,142900,444855100,5910,5900,5910,5900,6
|
|
20240718,142800,444819680,5890,5890,5890,5890,0
|
|
20240718,142700,444819680,5890,5890,5890,5890,4
|
|
20240718,142600,444796120,5900,5900,5900,5900,1
|
|
20240718,142500,444790220,5900,5900,5900,5900,65
|
|
20240718,142400,444406720,5890,5890,5890,5890,0
|
|
20240718,142300,444406720,5890,5890,5890,5890,0
|
|
20240718,142200,444406720,5890,5900,5900,5890,1101
|
|
20240718,142100,437912480,5910,5910,5910,5910,3
|
|
20240718,142000,437894750,5910,5910,5910,5910,5
|
|
20240718,141900,437865200,5910,5910,5910,5910,160
|
|
20240718,141800,436919600,5910,5910,5910,5910,100
|
|
20240718,141700,436328600,5910,5910,5910,5910,0
|
|
20240718,141600,436328600,5910,5900,5910,5900,60
|
|
20240718,141500,435974100,5910,5910,5910,5910,20
|
|
20240718,141400,435855900,5910,5910,5910,5910,210
|
|
20240718,141300,434614800,5900,5900,5900,5900,159
|
|
20240718,141200,433676700,5890,5890,5890,5890,0
|
|
20240718,141100,433676700,5890,5890,5890,5890,30
|
|
20240718,141000,433500000,5900,5900,5900,5900,2
|
|
20240718,140900,433488200,5900,5890,5900,5890,175
|
|
20240718,140800,432455850,5890,5890,5890,5890,90
|
|
20240718,140700,431925750,5890,5890,5890,5890,1
|
|
20240718,140600,431919860,5890,5890,5890,5890,0
|
|
20240718,140500,431919860,5890,5890,5890,5890,0
|
|
20240718,140400,431919860,5890,5890,5890,5890,0
|
|
20240718,140300,431919860,5890,5890,5890,5890,10
|
|
20240718,140200,431860960,5890,5890,5890,5890,100
|
|
20240718,140100,431271960,5890,5890,5890,5890,0
|
|
20240718,140000,431271960,5890,5880,5890,5870,1943
|
|
20240718,135900,419849560,5890,5890,5890,5890,0
|
|
20240718,135800,419849560,5890,5890,5890,5890,0
|
|
20240718,135700,419849560,5890,5890,5890,5890,0
|
|
20240718,135600,419849560,5890,5890,5890,5890,16
|
|
20240718,135500,419755320,5890,5890,5890,5890,29
|
|
20240718,135400,419584510,5890,5890,5890,5890,0
|
|
20240718,135300,419584510,5890,5890,5890,5890,190
|
|
20240718,135200,418465410,5870,5870,5870,5870,0
|
|
20240718,135100,418465410,5870,5880,5880,5870,241
|
|
20240718,135000,417050330,5880,5880,5880,5880,453
|
|
20240718,134900,414386690,5890,5890,5890,5890,0
|
|
20240718,134800,414386690,5890,5890,5890,5890,51
|
|
20240718,134700,414086300,5890,5890,5890,5890,0
|
|
20240718,134600,414086300,5890,5880,5890,5880,7
|
|
20240718,134500,414045130,5890,5880,5890,5880,502
|
|
20240718,134400,411093350,5870,5870,5870,5870,81
|
|
20240718,134300,410617880,5890,5890,5890,5890,4
|
|
20240718,134200,410594320,5870,5880,5880,5870,2836
|
|
20240718,134100,393946640,5890,5880,5890,5880,218
|
|
20240718,134000,392664000,5890,5900,5900,5890,4
|
|
20240718,133900,392640430,5890,5890,5890,5890,0
|
|
20240718,133800,392640430,5890,5890,5890,5890,3
|
|
20240718,133700,392622760,5900,5900,5900,5900,0
|
|
20240718,133600,392622760,5900,5900,5900,5900,0
|
|
20240718,133500,392622760,5900,5900,5900,5900,0
|
|
20240718,133400,392622760,5900,5900,5900,5900,0
|
|
20240718,133300,392622760,5900,5900,5900,5900,0
|
|
20240718,133200,392622760,5900,5900,5900,5900,0
|
|
20240718,133100,392622760,5900,5900,5900,5900,0
|
|
20240718,133000,392622760,5900,5900,5900,5900,0
|
|
20240718,132900,392622760,5900,5900,5900,5900,0
|
|
20240718,132800,392622760,5900,5900,5900,5890,119
|
|
20240718,132700,391920670,5890,5890,5890,5890,88
|
|
20240718,132600,391402350,5890,5890,5890,5890,0
|
|
20240718,132500,391402350,5890,5890,5890,5890,192
|
|
20240718,132400,390271470,5890,5890,5890,5890,0
|
|
20240718,132300,390271470,5890,5890,5890,5890,0
|
|
20240718,132200,390271470,5890,5890,5890,5890,0
|
|
20240718,132100,390271470,5890,5890,5890,5890,5
|
|
20240718,132000,390242020,5890,5890,5890,5890,0
|
|
20240718,131900,390242020,5890,5890,5890,5890,0
|
|
20240718,131800,390242020,5890,5890,5890,5890,0
|
|
20240718,131700,390242020,5890,5890,5890,5890,0
|
|
20240718,131600,390242020,5890,5890,5890,5890,0
|
|
20240718,131500,390242020,5890,5890,5890,5890,3
|
|
20240718,131400,390224350,5890,5890,5890,5890,29
|
|
20240718,131300,390053540,5900,5890,5900,5890,56
|
|
20240718,131200,389723390,5900,5900,5900,5900,5
|
|
20240718,131100,389693890,5900,5900,5900,5900,0
|
|
20240718,131000,389693890,5900,5900,5900,5900,0
|
|
20240718,130900,389693890,5900,5900,5900,5900,8
|
|
20240718,130800,389646690,5900,5900,5900,5900,0
|
|
20240718,130700,389646690,5900,5900,5900,5900,0
|
|
20240718,130600,389646690,5900,5900,5900,5900,0
|
|
20240718,130500,389646690,5900,5900,5900,5900,0
|
|
20240718,130400,389646690,5900,5900,5900,5900,0
|
|
20240718,130300,389646690,5900,5880,5900,5880,243
|
|
20240718,130200,388213220,5880,5880,5880,5880,10
|
|
20240718,130100,388154420,5880,5880,5880,5880,0
|
|
20240718,130000,388154420,5880,5880,5880,5880,109
|
|
20240718,125900,387513500,5880,5880,5880,5880,21
|
|
20240718,125800,387390020,5880,5880,5880,5880,130
|
|
20240718,125700,386625620,5880,5880,5880,5880,798
|
|
20240718,125600,381933380,5880,5880,5880,5880,50
|
|
20240718,125500,381639380,5890,5890,5890,5890,0
|
|
20240718,125400,381639380,5890,5890,5890,5890,81
|
|
20240718,125300,381162290,5900,5900,5900,5900,0
|
|
20240718,125200,381162290,5900,5900,5900,5900,0
|
|
20240718,125100,381162290,5900,5900,5900,5900,0
|
|
20240718,125000,381162290,5900,5900,5900,5900,0
|
|
20240718,124900,381162290,5900,5900,5900,5900,10
|
|
20240718,124800,381103290,5900,5900,5900,5900,161
|
|
20240718,124700,380153390,5900,5880,5900,5880,20
|
|
20240718,124600,380035430,5880,5880,5880,5880,0
|
|
20240718,124500,380035430,5880,5880,5880,5880,150
|
|
20240718,124400,379153430,5880,5890,5890,5870,1020
|
|
20240718,124300,373155110,5890,5900,5900,5890,300
|
|
20240718,124200,371387980,5920,5920,5920,5920,2
|
|
20240718,124100,371376140,5920,5920,5920,5920,16
|
|
20240718,124000,371281420,5910,5910,5910,5910,0
|
|
20240718,123900,371281420,5910,5910,5910,5910,0
|
|
20240718,123800,371281420,5910,5910,5910,5910,1
|
|
20240718,123700,371275510,5910,5910,5910,5910,302
|
|
20240718,123600,369490690,5910,5910,5910,5910,0
|
|
20240718,123500,369490690,5910,5910,5910,5910,0
|
|
20240718,123400,369490690,5910,5910,5910,5910,14
|
|
20240718,123300,369407950,5900,5900,5900,5900,13
|
|
20240718,123200,369331250,5910,5900,5910,5900,45
|
|
20240718,123100,369065730,5900,5910,5910,5900,59
|
|
20240718,123000,368717610,5910,5910,5910,5910,0
|
|
20240718,122900,368717610,5910,5910,5910,5910,0
|
|
20240718,122800,368717610,5910,5910,5910,5910,0
|
|
20240718,122700,368717610,5910,5910,5910,5910,50
|
|
20240718,122600,368422110,5910,5910,5910,5910,25
|
|
20240718,122500,368274360,5910,5900,5910,5900,418
|
|
20240718,122400,365807980,5900,5900,5900,5900,0
|
|
20240718,122300,365807980,5900,5900,5900,5900,0
|
|
20240718,122200,365807980,5900,5900,5900,5900,3
|
|
20240718,122100,365790280,5910,5900,5910,5900,587
|
|
20240718,122000,362326970,5880,5890,5890,5880,12
|
|
20240718,121900,362256360,5890,5890,5890,5890,0
|
|
20240718,121800,362256360,5890,5890,5890,5890,0
|
|
20240718,121700,362256360,5890,5890,5890,5890,1
|
|
20240718,121600,362250470,5890,5890,5890,5890,4
|
|
20240718,121500,362226910,5890,5890,5890,5890,38
|
|
20240718,121400,362003090,5900,5900,5900,5900,0
|
|
20240718,121300,362003090,5900,5900,5900,5900,0
|
|
20240718,121200,362003090,5900,5890,5900,5890,5
|
|
20240718,121100,361973600,5900,5900,5900,5900,41
|
|
20240718,121000,361731700,5900,5900,5900,5900,280
|
|
20240718,120900,360079700,5900,5900,5900,5900,0
|
|
20240718,120800,360079700,5900,5900,5900,5900,5
|
|
20240718,120700,360050200,5900,5900,5900,5900,111
|
|
20240718,120600,359395300,5900,5900,5900,5900,10
|
|
20240718,120500,359336300,5900,5900,5900,5900,0
|
|
20240718,120400,359336300,5900,5900,5900,5900,1
|
|
20240718,120300,359330400,5900,5900,5900,5900,1
|
|
20240718,120200,359324500,5900,5900,5900,5900,1
|
|
20240718,120100,359318600,5890,5890,5890,5890,10
|
|
20240718,120000,359259700,5900,5900,5900,5900,0
|
|
20240718,115900,359259700,5900,5900,5900,5900,101
|
|
20240718,115800,358663800,5900,5900,5900,5900,1
|
|
20240718,115700,358657900,5890,5890,5890,5880,355
|
|
20240718,115600,356570400,5890,5890,5890,5890,50
|
|
20240718,115500,356275900,5890,5900,5900,5890,2430
|
|
20240718,115400,341959960,5910,5910,5910,5910,0
|
|
20240718,115300,341959960,5910,5910,5910,5910,0
|
|
20240718,115200,341959960,5910,5910,5910,5910,0
|
|
20240718,115100,341959960,5910,5910,5910,5910,0
|
|
20240718,115000,341959960,5910,5910,5910,5910,0
|
|
20240718,114900,341959960,5910,5910,5910,5910,0
|
|
20240718,114800,341959960,5910,5910,5910,5910,13
|
|
20240718,114700,341883130,5910,5910,5910,5910,0
|
|
20240718,114600,341883130,5910,5910,5910,5910,4
|
|
20240718,114500,341859490,5910,5910,5910,5910,20
|
|
20240718,114400,341741290,5910,5910,5910,5910,200
|
|
20240718,114300,340559290,5910,5910,5910,5910,0
|
|
20240718,114200,340559290,5910,5910,5910,5910,11
|
|
20240718,114100,340494280,5900,5900,5900,5900,0
|
|
20240718,114000,340494280,5900,5900,5900,5900,0
|
|
20240718,113900,340494280,5900,5910,5910,5900,3
|
|
20240718,113800,340476570,5910,5910,5910,5910,15
|
|
20240718,113700,340387920,5900,5900,5900,5900,33
|
|
20240718,113600,340193220,5890,5900,5900,5890,11
|
|
20240718,113500,340128330,5900,5900,5900,5900,0
|
|
20240718,113400,340128330,5900,5900,5900,5890,1590
|
|
20240718,113300,330761500,5900,5900,5900,5900,22
|
|
20240718,113200,330631700,5900,5900,5900,5900,0
|
|
20240718,113100,330631700,5900,5900,5900,5900,9
|
|
20240718,113000,330578600,5900,5900,5900,5900,1
|
|
20240718,112900,330572700,5900,5920,5920,5900,40
|
|
20240718,112800,330336180,5900,5900,5900,5900,0
|
|
20240718,112700,330336180,5900,5900,5900,5900,0
|
|
20240718,112600,330336180,5900,5900,5900,5900,0
|
|
20240718,112500,330336180,5900,5900,5900,5900,0
|
|
20240718,112400,330336180,5900,5900,5900,5900,0
|
|
20240718,112300,330336180,5900,5900,5900,5900,0
|
|
20240718,112200,330336180,5900,5900,5900,5900,0
|
|
20240718,112100,330336180,5900,5900,5900,5900,5
|
|
20240718,112000,330306680,5920,5920,5920,5920,0
|
|
20240718,111900,330306680,5920,5920,5920,5920,0
|
|
20240718,111800,330306680,5920,5890,5920,5890,16
|
|
20240718,111700,330212260,5920,5920,5920,5920,0
|
|
20240718,111600,330212260,5920,5920,5920,5920,0
|
|
20240718,111500,330212260,5920,5900,5920,5890,170
|
|
20240718,111400,329210230,5900,5900,5900,5900,7
|
|
20240718,111300,329168930,5900,5900,5900,5900,120
|
|
20240718,111200,328460930,5910,5910,5910,5910,0
|
|
20240718,111100,328460930,5910,5910,5910,5910,11
|
|
20240718,111000,328395920,5910,5910,5910,5910,100
|
|
20240718,110900,327804920,5920,5910,5920,5910,6
|
|
20240718,110800,327769410,5920,5920,5920,5920,0
|
|
20240718,110700,327769410,5920,5950,5950,5900,7546
|
|
20240718,110600,283189650,5980,5980,5980,5980,0
|
|
20240718,110500,283189650,5980,5980,5980,5980,0
|
|
20240718,110400,283189650,5980,5980,5980,5980,0
|
|
20240718,110300,283189650,5980,5980,5980,5980,0
|
|
20240718,110200,283189650,5980,5980,5980,5980,0
|
|
20240718,110100,283189650,5980,5980,5980,5980,0
|
|
20240718,110000,283189650,5980,5980,5980,5980,0
|
|
20240718,105900,283189650,5980,5980,5980,5980,4
|
|
20240718,105800,283165730,5940,5950,5950,5940,45
|
|
20240718,105700,282898120,5980,5980,5980,5980,4
|
|
20240718,105600,282874200,5950,5950,5950,5950,3
|
|
20240718,105500,282856350,5980,5960,5980,5900,9083
|
|
20240718,105400,229143680,5980,5980,5980,5980,5
|
|
20240718,105300,229113780,5980,5960,5980,5960,40
|
|
20240718,105200,228875300,5950,5950,5950,5950,0
|
|
20240718,105100,228875300,5950,5950,5950,5950,6
|
|
20240718,105000,228839600,5960,5960,5960,5960,10
|
|
20240718,104900,228780000,5970,5970,5970,5970,24
|
|
20240718,104800,228636720,5970,5970,5970,5970,0
|
|
20240718,104700,228636720,5970,5970,5970,5970,0
|
|
20240718,104600,228636720,5970,5970,5970,5970,4
|
|
20240718,104500,228612840,5960,5960,5960,5960,0
|
|
20240718,104400,228612840,5960,5960,5960,5960,0
|
|
20240718,104300,228612840,5960,5960,5960,5960,64
|
|
20240718,104200,228231400,5970,5970,5970,5970,100
|
|
20240718,104100,227634400,5970,5970,5970,5970,300
|
|
20240718,104000,225843400,5970,5970,5970,5970,179
|
|
20240718,103900,224774770,5970,5970,5970,5970,0
|
|
20240718,103800,224774770,5970,5970,5970,5970,500
|
|
20240718,103700,221789770,5970,5970,5970,5970,2
|
|
20240718,103600,221777830,5970,5970,5970,5970,1
|
|
20240718,103500,221771860,5970,5970,5970,5970,10
|
|
20240718,103400,221712160,5970,5970,5970,5970,5
|
|
20240718,103300,221682310,5970,5970,5970,5970,0
|
|
20240718,103200,221682310,5970,5970,5970,5970,1
|
|
20240718,103100,221676340,5970,5970,5970,5970,80
|
|
20240718,103000,221198740,5970,5950,5970,5950,54
|
|
20240718,102900,220877360,5970,5960,5970,5960,295
|
|
20240718,102800,219119120,5950,5970,5970,5950,6
|
|
20240718,102700,219083340,5950,5950,5950,5950,0
|
|
20240718,102600,219083340,5950,5950,5950,5950,1
|
|
20240718,102500,219077390,5960,5960,5960,5960,12
|
|
20240718,102400,219005870,5960,5960,5960,5960,27
|
|
20240718,102300,218844950,5960,5960,5960,5960,113
|
|
20240718,102200,218171470,5960,5960,5960,5960,0
|
|
20240718,102100,218171470,5960,5960,5960,5960,99
|
|
20240718,102000,217581430,5960,5960,5960,5960,0
|
|
20240718,101900,217581430,5960,5960,5960,5960,60
|
|
20240718,101800,217223830,5960,5960,5960,5960,20
|
|
20240718,101700,217104630,5970,5970,5970,5970,1
|
|
20240718,101600,217098660,5970,5970,5970,5970,0
|
|
20240718,101500,217098660,5970,5970,5970,5970,1
|
|
20240718,101400,217092690,5970,5960,5970,5960,198
|
|
20240718,101300,215910770,5970,5970,5970,5970,0
|
|
20240718,101200,215910770,5970,5970,5970,5970,0
|
|
20240718,101100,215910770,5970,5970,5970,5970,0
|
|
20240718,101000,215910770,5970,5970,5970,5970,20
|
|
20240718,100900,215791370,5970,5970,5970,5970,0
|
|
20240718,100800,215791370,5970,5970,5970,5970,2
|
|
20240718,100700,215779430,5970,5970,5970,5970,5
|
|
20240718,100600,215749580,5940,5940,5940,5940,506
|
|
20240718,100500,212743940,5940,5940,5940,5940,42
|
|
20240718,100400,212494460,5980,5980,5980,5980,1
|
|
20240718,100300,212488480,5980,5980,5980,5940,4464
|
|
20240718,100200,185903380,5960,5960,5960,5960,50
|
|
20240718,100100,185605380,5980,5980,5980,5970,545
|
|
20240718,100000,182347090,5990,5990,5990,5990,2
|
|
20240718,095900,182335110,5990,5990,5990,5990,31
|
|
20240718,095800,182149420,6000,6000,6000,6000,0
|
|
20240718,095700,182149420,6000,6000,6000,6000,0
|
|
20240718,095600,182149420,6000,5990,6000,5990,25
|
|
20240718,095500,181999640,5990,5990,5990,5990,1
|
|
20240718,095400,181993650,5990,5990,5990,5990,811
|
|
20240718,095300,177135760,6000,6000,6000,6000,5
|
|
20240718,095200,177105760,6020,6020,6020,6020,0
|
|
20240718,095100,177105760,6020,6020,6020,6020,100
|
|
20240718,095000,176503760,5990,5990,5990,5990,0
|
|
20240718,094900,176503760,5990,5990,6020,5980,875
|
|
20240718,094800,171266310,5980,5970,5980,5960,310
|
|
20240718,094700,169415510,5980,5980,5980,5980,0
|
|
20240718,094600,169415510,5980,5980,5980,5980,5
|
|
20240718,094500,169385610,5980,5970,5980,5970,260
|
|
20240718,094400,167830820,5990,5990,5990,5990,500
|
|
20240718,094300,164835820,5990,5990,5990,5990,1
|
|
20240718,094200,164829830,5990,5980,5990,5980,7
|
|
20240718,094100,164787920,5980,5950,5980,5950,241
|
|
20240718,094000,163353250,5950,5960,5960,5950,210
|
|
20240718,093900,162103190,5960,5980,5980,5960,174
|
|
20240718,093800,161066130,5980,5950,5980,5940,533
|
|
20240718,093700,157897400,5950,5990,5990,5950,20
|
|
20240718,093600,157778180,5990,5990,5990,5990,0
|
|
20240718,093500,157778180,5990,5990,5990,5990,5
|
|
20240718,093400,157748230,5990,5960,6000,5930,497
|
|
20240718,093300,154791720,5960,5960,5960,5960,2
|
|
20240718,093200,154779800,5960,5990,5990,5960,520
|
|
20240718,093100,151679700,6000,6000,6000,5990,399
|
|
20240718,093000,149289470,6020,6000,6020,5990,211
|
|
20240718,092900,148024630,6000,6000,6000,6000,10
|
|
20240718,092800,147964630,6030,6030,6040,6030,968
|
|
20240718,092700,142127470,6030,5970,6030,5970,1534
|
|
20240718,092600,132935710,5960,5960,5960,5960,533
|
|
20240718,092500,129759030,5960,5940,5960,5940,339
|
|
20240718,092400,127742990,5940,5930,5940,5930,412
|
|
20240718,092300,125298830,5920,5920,5920,5920,0
|
|
20240718,092200,125298830,5920,5920,5920,5920,0
|
|
20240718,092100,125298830,5920,5930,5930,5920,206
|
|
20240718,092000,124079100,5930,5930,5940,5930,421
|
|
20240718,091900,121582520,5920,5940,5940,5920,927
|
|
20240718,091800,116083270,5930,5930,5930,5930,0
|
|
20240718,091700,116083270,5930,5930,5930,5930,173
|
|
20240718,091600,115057380,5940,5930,5950,5930,37
|
|
20240718,091500,114837640,5950,5950,5950,5950,20
|
|
20240718,091400,114718640,5950,5920,5950,5920,1271
|
|
20240718,091300,107179140,5930,5910,5930,5910,10
|
|
20240718,091200,107119940,5910,5910,5910,5910,650
|
|
20240718,091100,103278440,5910,5910,5910,5910,0
|
|
20240718,091000,103278440,5910,5930,5930,5910,831
|
|
20240718,090900,98358950,5930,5930,5940,5930,862
|
|
20240718,090800,93246260,5930,5940,5940,5930,339
|
|
20240718,090700,91232940,5940,5930,5940,5900,1238
|
|
20240718,090600,83921520,5930,5890,5930,5880,428
|
|
20240718,090500,81399770,5890,5890,5890,5890,304
|
|
20240718,090400,79609210,5890,5900,5900,5870,1397
|
|
20240718,090300,71384830,5910,5870,5920,5870,525
|
|
20240718,090200,68287230,5880,5830,5890,5830,256
|
|
20240718,090100,66787340,5870,5950,5950,5830,3072
|
|
20240718,090000,48722890,5950,6000,6000,5920,8169
|