700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,203700,548934240,3770,3770,3770,3770,6846
|
|
20240718,203600,548934240,3770,3770,3770,3770,0
|
|
20240718,203500,548934240,3770,3770,3770,3770,0
|
|
20240718,203400,548934240,3770,3770,3770,3770,0
|
|
20240718,203300,548934240,3770,3770,3770,3770,0
|
|
20240718,203200,548934240,3770,3770,3770,3770,0
|
|
20240718,203100,548934240,3770,3770,3770,3770,0
|
|
20240718,203000,548934240,3770,3770,3770,3770,0
|
|
20240718,202900,548934240,3770,3770,3770,3770,0
|
|
20240718,202800,548934240,3770,3770,3770,3770,0
|
|
20240718,202700,548934240,3770,3770,3770,3770,0
|
|
20240718,202600,548934240,3770,3770,3770,3770,0
|
|
20240718,202500,548934240,3770,3770,3770,3770,0
|
|
20240718,202400,548934240,3770,3770,3770,3770,0
|
|
20240718,202300,548934240,3770,3770,3770,3770,0
|
|
20240718,202200,548934240,3770,3770,3770,3770,0
|
|
20240718,202100,548934240,3770,3770,3770,3770,0
|
|
20240718,202000,548934240,3770,3770,3770,3770,0
|
|
20240718,201900,548934240,3770,3770,3770,3770,0
|
|
20240718,201800,548934240,3770,3770,3770,3770,0
|
|
20240718,201700,548934240,3770,3770,3770,3770,0
|
|
20240718,201600,548934240,3770,3770,3770,3770,0
|
|
20240718,201500,548934240,3770,3770,3770,3770,0
|
|
20240718,201400,548934240,3770,3770,3770,3770,0
|
|
20240718,201300,548934240,3770,3770,3770,3770,0
|
|
20240718,201200,548934240,3770,3770,3770,3770,0
|
|
20240718,201100,548934240,3770,3770,3770,3770,0
|
|
20240718,201000,548934240,3770,3770,3770,3770,0
|
|
20240718,200900,548934240,3770,3770,3770,3770,0
|
|
20240718,200800,548934240,3770,3770,3770,3770,0
|
|
20240718,200700,548934240,3770,3770,3770,3770,6846
|
|
20240718,200600,548934240,3770,3770,3770,3770,0
|
|
20240718,200500,548934240,3770,3770,3770,3770,0
|
|
20240718,200400,548934240,3770,3770,3770,3770,0
|
|
20240718,200300,548934240,3770,3770,3770,3770,0
|
|
20240718,200200,548934240,3770,3770,3770,3770,0
|
|
20240718,200100,548934240,3770,3770,3770,3770,0
|
|
20240718,200000,548934240,3770,3770,3770,3770,0
|
|
20240718,195900,548934240,3770,3770,3770,3770,0
|
|
20240718,195800,548934240,3770,3770,3770,3770,0
|
|
20240718,195700,548934240,3770,3770,3770,3770,0
|
|
20240718,195600,548934240,3770,3770,3770,3770,0
|
|
20240718,195500,548934240,3770,3770,3770,3770,0
|
|
20240718,195400,548934240,3770,3770,3770,3770,0
|
|
20240718,195300,548934240,3770,3770,3770,3770,0
|
|
20240718,195200,548934240,3770,3770,3770,3770,0
|
|
20240718,195100,548934240,3770,3770,3770,3770,0
|
|
20240718,195000,548934240,3770,3770,3770,3770,0
|
|
20240718,194900,548934240,3770,3770,3770,3770,0
|
|
20240718,194800,548934240,3770,3770,3770,3770,0
|
|
20240718,194700,548934240,3770,3770,3770,3770,0
|
|
20240718,194600,548934240,3770,3770,3770,3770,0
|
|
20240718,194500,548934240,3770,3770,3770,3770,0
|
|
20240718,194400,548934240,3770,3770,3770,3770,0
|
|
20240718,194300,548934240,3770,3770,3770,3770,0
|
|
20240718,194200,548934240,3770,3770,3770,3770,0
|
|
20240718,194100,548934240,3770,3770,3770,3770,0
|
|
20240718,194000,548934240,3770,3770,3770,3770,0
|
|
20240718,193900,548934240,3770,3770,3770,3770,0
|
|
20240718,193800,548934240,3770,3770,3770,3770,0
|
|
20240718,193700,548934240,3770,3770,3770,3770,6846
|
|
20240718,193600,548934240,3770,3770,3770,3770,0
|
|
20240718,193500,548934240,3770,3770,3770,3770,0
|
|
20240718,193400,548934240,3770,3770,3770,3770,0
|
|
20240718,193300,548934240,3770,3770,3770,3770,0
|
|
20240718,193200,548934240,3770,3770,3770,3770,0
|
|
20240718,193100,548934240,3770,3770,3770,3770,0
|
|
20240718,193000,548934240,3770,3770,3770,3770,0
|
|
20240718,192900,548934240,3770,3770,3770,3770,0
|
|
20240718,192800,548934240,3770,3770,3770,3770,0
|
|
20240718,192700,548934240,3770,3770,3770,3770,0
|
|
20240718,192600,548934240,3770,3770,3770,3770,0
|
|
20240718,192500,548934240,3770,3770,3770,3770,0
|
|
20240718,192400,548934240,3770,3770,3770,3770,0
|
|
20240718,192300,548934240,3770,3770,3770,3770,0
|
|
20240718,192200,548934240,3770,3770,3770,3770,0
|
|
20240718,192100,548934240,3770,3770,3770,3770,0
|
|
20240718,192000,548934240,3770,3770,3770,3770,0
|
|
20240718,191900,548934240,3770,3770,3770,3770,0
|
|
20240718,191800,548934240,3770,3770,3770,3770,0
|
|
20240718,191700,548934240,3770,3770,3770,3770,0
|
|
20240718,191600,548934240,3770,3770,3770,3770,0
|
|
20240718,191500,548934240,3770,3770,3770,3770,0
|
|
20240718,191400,548934240,3770,3770,3770,3770,0
|
|
20240718,191300,548934240,3770,3770,3770,3770,0
|
|
20240718,191200,548934240,3770,3770,3770,3770,0
|
|
20240718,191100,548934240,3770,3770,3770,3770,0
|
|
20240718,191000,548934240,3770,3770,3770,3770,0
|
|
20240718,190900,548934240,3770,3770,3770,3770,0
|
|
20240718,190800,548934240,3770,3770,3770,3770,0
|
|
20240718,190700,548934240,3770,3770,3770,3770,6846
|
|
20240718,190600,548934240,3770,3770,3770,3770,0
|
|
20240718,190500,548934240,3770,3770,3770,3770,0
|
|
20240718,190400,548934240,3770,3770,3770,3770,0
|
|
20240718,190300,548934240,3770,3770,3770,3770,0
|
|
20240718,190200,548934240,3770,3770,3770,3770,0
|
|
20240718,190100,548934240,3770,3770,3770,3770,0
|
|
20240718,190000,548934240,3770,3770,3770,3770,0
|
|
20240718,185900,548934240,3770,3770,3770,3770,0
|
|
20240718,185800,548934240,3770,3770,3770,3770,0
|
|
20240718,185700,548934240,3770,3770,3770,3770,0
|
|
20240718,185600,548934240,3770,3770,3770,3770,0
|
|
20240718,185500,548934240,3770,3770,3770,3770,0
|
|
20240718,185400,548934240,3770,3770,3770,3770,0
|
|
20240718,185300,548934240,3770,3770,3770,3770,0
|
|
20240718,185200,548934240,3770,3770,3770,3770,0
|
|
20240718,185100,548934240,3770,3770,3770,3770,0
|
|
20240718,185000,548934240,3770,3770,3770,3770,0
|
|
20240718,184900,548934240,3770,3770,3770,3770,0
|
|
20240718,184800,548934240,3770,3770,3770,3770,0
|
|
20240718,184700,548934240,3770,3770,3770,3770,0
|
|
20240718,184600,548934240,3770,3770,3770,3770,0
|
|
20240718,184500,548934240,3770,3770,3770,3770,0
|
|
20240718,184400,548934240,3770,3770,3770,3770,0
|
|
20240718,184300,548934240,3770,3770,3770,3770,0
|
|
20240718,184200,548934240,3770,3770,3770,3770,0
|
|
20240718,184100,548934240,3770,3770,3770,3770,0
|
|
20240718,184000,548934240,3770,3770,3770,3770,0
|
|
20240718,183900,548934240,3770,3770,3770,3770,0
|
|
20240718,183800,548934240,3770,3770,3770,3770,0
|
|
20240718,183700,548934240,3770,3770,3770,3770,6846
|
|
20240718,183600,548934240,3770,3770,3770,3770,0
|
|
20240718,183500,548934240,3770,3770,3770,3770,0
|
|
20240718,183400,548934240,3770,3770,3770,3770,0
|
|
20240718,183300,548934240,3770,3770,3770,3770,0
|
|
20240718,183200,548934240,3770,3770,3770,3770,0
|
|
20240718,183100,548934240,3770,3770,3770,3770,0
|
|
20240718,183000,548934240,3770,3770,3770,3770,0
|
|
20240718,182900,548934240,3770,3770,3770,3770,0
|
|
20240718,182800,548934240,3770,3770,3770,3770,0
|
|
20240718,182700,548934240,3770,3770,3770,3770,0
|
|
20240718,182600,548934240,3770,3770,3770,3770,0
|
|
20240718,182500,548934240,3770,3770,3770,3770,0
|
|
20240718,182400,548934240,3770,3770,3770,3770,0
|
|
20240718,182300,548934240,3770,3770,3770,3770,0
|
|
20240718,182200,548934240,3770,3770,3770,3770,0
|
|
20240718,182100,548934240,3770,3770,3770,3770,0
|
|
20240718,182000,548934240,3770,3770,3770,3770,0
|
|
20240718,181900,548934240,3770,3770,3770,3770,0
|
|
20240718,181800,548934240,3770,3770,3770,3770,0
|
|
20240718,181700,548934240,3770,3770,3770,3770,0
|
|
20240718,181600,548934240,3770,3770,3770,3770,0
|
|
20240718,181500,548934240,3770,3770,3770,3770,0
|
|
20240718,181400,548934240,3770,3770,3770,3770,0
|
|
20240718,181300,548934240,3770,3770,3770,3770,0
|
|
20240718,181200,548934240,3770,3770,3770,3770,0
|
|
20240718,181100,548934240,3770,3770,3770,3770,0
|
|
20240718,181000,548934240,3770,3770,3770,3770,0
|
|
20240718,180900,548934240,3770,3770,3770,3770,0
|
|
20240718,180800,548934240,3770,3770,3770,3770,0
|
|
20240718,180700,548934240,3770,3770,3770,3770,6846
|
|
20240718,180600,548934240,3770,3770,3770,3770,0
|
|
20240718,180500,548934240,3770,3770,3770,3770,0
|
|
20240718,180400,548934240,3770,3770,3770,3770,0
|
|
20240718,180300,548934240,3770,3770,3770,3770,0
|
|
20240718,180200,548934240,3770,3770,3770,3770,0
|
|
20240718,180100,548934240,3770,3770,3770,3770,0
|
|
20240718,180000,548934240,3770,3770,3770,3770,0
|
|
20240718,175900,548934240,3770,3770,3770,3770,0
|
|
20240718,175800,548934240,3770,3770,3770,3770,0
|
|
20240718,175700,548934240,3770,3770,3770,3770,0
|
|
20240718,175600,548934240,3770,3770,3770,3770,0
|
|
20240718,175500,548934240,3770,3770,3770,3770,0
|
|
20240718,175400,548934240,3770,3770,3770,3770,0
|
|
20240718,175300,548934240,3770,3770,3770,3770,0
|
|
20240718,175200,548934240,3770,3770,3770,3770,0
|
|
20240718,175100,548934240,3770,3770,3770,3770,0
|
|
20240718,175000,548934240,3770,3770,3770,3770,0
|
|
20240718,174900,548934240,3770,3770,3770,3770,0
|
|
20240718,174800,548934240,3770,3770,3770,3770,0
|
|
20240718,174700,548934240,3770,3770,3770,3770,0
|
|
20240718,174600,548934240,3770,3770,3770,3770,0
|
|
20240718,174500,548934240,3770,3770,3770,3770,0
|
|
20240718,174400,548934240,3770,3770,3770,3770,0
|
|
20240718,174300,548934240,3770,3770,3770,3770,0
|
|
20240718,174200,548934240,3770,3770,3770,3770,0
|
|
20240718,174100,548934240,3770,3770,3770,3770,0
|
|
20240718,174000,548934240,3770,3770,3770,3770,0
|
|
20240718,173900,548934240,3770,3770,3770,3770,0
|
|
20240718,173800,548934240,3770,3770,3770,3770,0
|
|
20240718,173700,548934240,3770,3770,3770,3770,6846
|
|
20240718,173600,548934240,3770,3770,3770,3770,0
|
|
20240718,173500,548934240,3770,3770,3770,3770,0
|
|
20240718,173400,548934240,3770,3770,3770,3770,0
|
|
20240718,173300,548934240,3770,3770,3770,3770,0
|
|
20240718,173200,548934240,3770,3770,3770,3770,0
|
|
20240718,173100,548934240,3770,3770,3770,3770,0
|
|
20240718,173000,548934240,3770,3770,3770,3770,0
|
|
20240718,172900,548934240,3770,3770,3770,3770,0
|
|
20240718,172800,548934240,3770,3770,3770,3770,0
|
|
20240718,172700,548934240,3770,3770,3770,3770,0
|
|
20240718,172600,548934240,3770,3770,3770,3770,0
|
|
20240718,172500,548934240,3770,3770,3770,3770,0
|
|
20240718,172400,548934240,3770,3770,3770,3770,0
|
|
20240718,172300,548934240,3770,3770,3770,3770,0
|
|
20240718,172200,548934240,3770,3770,3770,3770,0
|
|
20240718,172100,548934240,3770,3770,3770,3770,0
|
|
20240718,172000,548934240,3770,3770,3770,3770,0
|
|
20240718,171900,548934240,3770,3770,3770,3770,0
|
|
20240718,171800,548934240,3770,3770,3770,3770,0
|
|
20240718,171700,548934240,3770,3770,3770,3770,0
|
|
20240718,171600,548934240,3770,3770,3770,3770,0
|
|
20240718,171500,548934240,3770,3770,3770,3770,0
|
|
20240718,171400,548934240,3770,3770,3770,3770,0
|
|
20240718,171300,548934240,3770,3770,3770,3770,0
|
|
20240718,171200,548934240,3770,3770,3770,3770,0
|
|
20240718,171100,548934240,3770,3770,3770,3770,0
|
|
20240718,171000,548934240,3770,3770,3770,3770,0
|
|
20240718,170900,548934240,3770,3770,3770,3770,0
|
|
20240718,170800,548934240,3770,3770,3770,3770,0
|
|
20240718,170700,548934240,3770,3770,3770,3770,6846
|
|
20240718,170600,548934240,3770,3770,3770,3770,0
|
|
20240718,170500,548934240,3770,3770,3770,3770,0
|
|
20240718,170400,548934240,3770,3770,3770,3770,0
|
|
20240718,170300,548934240,3770,3770,3770,3770,0
|
|
20240718,170200,548934240,3770,3770,3770,3770,0
|
|
20240718,170100,548934240,3770,3770,3770,3770,0
|
|
20240718,170000,548934240,3770,3770,3770,3770,0
|
|
20240718,165900,548934240,3770,3770,3770,3770,0
|
|
20240718,165800,548934240,3770,3770,3770,3770,0
|
|
20240718,165700,548934240,3770,3770,3770,3770,0
|
|
20240718,165600,548934240,3770,3770,3770,3770,0
|
|
20240718,165500,548934240,3770,3770,3770,3770,0
|
|
20240718,165400,548934240,3770,3770,3770,3770,0
|
|
20240718,165300,548934240,3770,3770,3770,3770,0
|
|
20240718,165200,548934240,3770,3770,3770,3770,0
|
|
20240718,165100,548934240,3770,3770,3770,3770,0
|
|
20240718,165000,548934240,3770,3770,3770,3770,0
|
|
20240718,164900,548934240,3770,3770,3770,3770,0
|
|
20240718,164800,548934240,3770,3770,3770,3770,0
|
|
20240718,164700,548934240,3770,3770,3770,3770,0
|
|
20240718,164600,548934240,3770,3770,3770,3770,0
|
|
20240718,164500,548934240,3770,3770,3770,3770,0
|
|
20240718,164400,548934240,3770,3770,3770,3770,0
|
|
20240718,164300,548934240,3770,3770,3770,3770,0
|
|
20240718,164200,548934240,3770,3770,3770,3770,0
|
|
20240718,164100,548934240,3770,3770,3770,3770,0
|
|
20240718,164000,548934240,3770,3770,3770,3770,0
|
|
20240718,163900,548934240,3770,3770,3770,3770,0
|
|
20240718,163800,548934240,3770,3770,3770,3770,0
|
|
20240718,163700,548934240,3770,3770,3770,3770,6846
|
|
20240718,163600,548934240,3770,3770,3770,3770,0
|
|
20240718,163500,548934240,3770,3770,3770,3770,0
|
|
20240718,163400,548934240,3770,3770,3770,3770,0
|
|
20240718,163300,548934240,3770,3770,3770,3770,0
|
|
20240718,163200,548934240,3770,3770,3770,3770,0
|
|
20240718,163100,548934240,3770,3770,3770,3770,0
|
|
20240718,163000,548934240,3770,3770,3770,3770,0
|
|
20240718,162900,548934240,3770,3770,3770,3770,0
|
|
20240718,162800,548934240,3770,3770,3770,3770,0
|
|
20240718,162700,548934240,3770,3770,3770,3770,0
|
|
20240718,162600,548934240,3770,3770,3770,3770,0
|
|
20240718,162500,548934240,3770,3770,3770,3770,0
|
|
20240718,162400,548934240,3770,3770,3770,3770,0
|
|
20240718,162300,548934240,3770,3770,3770,3770,0
|
|
20240718,162200,548934240,3770,3770,3770,3770,0
|
|
20240718,162100,548934240,3770,3770,3770,3770,0
|
|
20240718,162000,548934240,3770,3770,3770,3770,0
|
|
20240718,161900,548934240,3770,3770,3770,3770,0
|
|
20240718,161800,548934240,3770,3770,3770,3770,0
|
|
20240718,161700,548934240,3770,3770,3770,3770,0
|
|
20240718,161600,548934240,3770,3770,3770,3770,0
|
|
20240718,161500,548934240,3770,3770,3770,3770,0
|
|
20240718,161400,548934240,3770,3770,3770,3770,0
|
|
20240718,161300,548934240,3770,3770,3770,3770,0
|
|
20240718,161200,548934240,3770,3770,3770,3770,0
|
|
20240718,161100,548934240,3770,3770,3770,3770,0
|
|
20240718,161000,548934240,3770,3770,3770,3770,0
|
|
20240718,160900,548934240,3770,3770,3770,3770,0
|
|
20240718,160800,548934240,3770,3770,3770,3770,0
|
|
20240718,160700,548934240,3770,3770,3770,3770,6846
|
|
20240718,160600,548934240,3770,3770,3770,3770,0
|
|
20240718,160500,548934240,3770,3770,3770,3770,0
|
|
20240718,160400,548934240,3770,3770,3770,3770,0
|
|
20240718,160300,548934240,3770,3770,3770,3770,0
|
|
20240718,160200,548934240,3770,3770,3770,3770,0
|
|
20240718,160100,548934240,3770,3770,3770,3770,0
|
|
20240718,160000,548934240,3770,3770,3770,3770,0
|
|
20240718,155900,548934240,3770,3770,3770,3770,0
|
|
20240718,155800,548934240,3770,3770,3770,3770,0
|
|
20240718,155700,548934240,3770,3770,3770,3770,0
|
|
20240718,155600,548934240,3770,3770,3770,3770,0
|
|
20240718,155500,548934240,3770,3770,3770,3770,0
|
|
20240718,155400,548934240,3770,3770,3770,3770,0
|
|
20240718,155300,548934240,3770,3770,3770,3770,0
|
|
20240718,155200,548934240,3770,3770,3770,3770,0
|
|
20240718,155100,548934240,3770,3770,3770,3770,0
|
|
20240718,155000,548934240,3770,3770,3770,3770,0
|
|
20240718,154900,548934240,3770,3770,3770,3770,0
|
|
20240718,154800,548934240,3770,3770,3770,3770,0
|
|
20240718,154700,548934240,3770,3770,3770,3770,0
|
|
20240718,154600,548934240,3770,3770,3770,3770,0
|
|
20240718,154500,548934240,3770,3770,3770,3770,0
|
|
20240718,154400,548934240,3770,3770,3770,3770,0
|
|
20240718,154300,548934240,3770,3770,3770,3770,0
|
|
20240718,154200,548934240,3770,3770,3770,3770,0
|
|
20240718,154100,548934240,3770,3770,3770,3770,0
|
|
20240718,154000,548934240,3770,3770,3770,3770,0
|
|
20240718,153900,548934240,3770,3770,3770,3770,0
|
|
20240718,153800,548934240,3770,3770,3770,3770,0
|
|
20240718,153700,548934240,3770,3770,3770,3770,6846
|
|
20240718,153600,548934240,3770,3770,3770,3770,0
|
|
20240718,153500,548934240,3770,3770,3770,3770,0
|
|
20240718,153400,548934240,3770,3770,3770,3770,0
|
|
20240718,153300,548934240,3770,3770,3770,3770,0
|
|
20240718,153200,548934240,3770,3770,3770,3770,0
|
|
20240718,153100,548934240,3770,3770,3770,3770,0
|
|
20240718,153000,548934240,3770,3770,3770,3770,6846
|
|
20240718,152900,523124820,3740,3740,3740,3740,0
|
|
20240718,152800,523124820,3740,3740,3740,3740,0
|
|
20240718,152700,523124820,3740,3740,3740,3740,0
|
|
20240718,152600,523124820,3740,3740,3740,3740,0
|
|
20240718,152500,523124820,3740,3740,3740,3740,0
|
|
20240718,152400,523124820,3740,3740,3740,3740,0
|
|
20240718,152300,523124820,3740,3740,3740,3740,0
|
|
20240718,152200,523124820,3740,3740,3740,3740,0
|
|
20240718,152100,523124820,3740,3740,3740,3740,0
|
|
20240718,152000,523124820,3740,3740,3740,3740,0
|
|
20240718,151900,523124820,3740,3740,3740,3740,0
|
|
20240718,151800,523124820,3740,3740,3740,3740,0
|
|
20240718,151700,523124820,3740,3740,3740,3740,0
|
|
20240718,151600,523124820,3740,3740,3740,3740,0
|
|
20240718,151500,523124820,3740,3740,3740,3740,0
|
|
20240718,151400,523124820,3740,3740,3740,3740,0
|
|
20240718,151300,523124820,3740,3740,3740,3740,1
|
|
20240718,151200,523121080,3720,3720,3720,3720,0
|
|
20240718,151100,523121080,3720,3720,3720,3720,951
|
|
20240718,151000,519583360,3720,3720,3720,3720,0
|
|
20240718,150900,519583360,3720,3720,3720,3720,82
|
|
20240718,150800,519278320,3720,3720,3720,3720,0
|
|
20240718,150700,519278320,3720,3720,3720,3720,0
|
|
20240718,150600,519278320,3720,3720,3720,3720,99
|
|
20240718,150500,518910040,3720,3725,3725,3715,520
|
|
20240718,150400,516975630,3755,3755,3755,3755,0
|
|
20240718,150300,516975630,3755,3755,3755,3755,0
|
|
20240718,150200,516975630,3755,3755,3755,3755,0
|
|
20240718,150100,516975630,3755,3745,3755,3745,265
|
|
20240718,150000,515982835,3745,3745,3745,3745,0
|
|
20240718,145900,515982835,3745,3745,3745,3745,0
|
|
20240718,145800,515982835,3745,3745,3745,3745,0
|
|
20240718,145700,515982835,3745,3745,3745,3745,0
|
|
20240718,145600,515982835,3745,3740,3745,3740,61
|
|
20240718,145500,515754690,3740,3740,3740,3740,90
|
|
20240718,145400,515418090,3750,3750,3750,3750,0
|
|
20240718,145300,515418090,3750,3750,3750,3750,0
|
|
20240718,145200,515418090,3750,3750,3750,3750,0
|
|
20240718,145100,515418090,3750,3725,3750,3725,60
|
|
20240718,145000,515194045,3725,3725,3725,3725,0
|
|
20240718,144900,515194045,3725,3725,3725,3725,1
|
|
20240718,144800,515190320,3725,3725,3725,3725,100
|
|
20240718,144700,514817820,3725,3725,3725,3725,0
|
|
20240718,144600,514817820,3725,3725,3725,3725,1
|
|
20240718,144500,514814095,3725,3725,3725,3725,0
|
|
20240718,144400,514814095,3725,3720,3725,3720,2000
|
|
20240718,144300,507364195,3705,3705,3705,3705,289
|
|
20240718,144200,506293450,3725,3725,3725,3725,1
|
|
20240718,144100,506289725,3730,3730,3730,3730,0
|
|
20240718,144000,506289725,3730,3705,3730,3705,2
|
|
20240718,143900,506282290,3730,3730,3730,3730,0
|
|
20240718,143800,506282290,3730,3725,3730,3725,694
|
|
20240718,143700,503697135,3730,3730,3730,3730,1
|
|
20240718,143600,503693405,3725,3725,3725,3725,307
|
|
20240718,143500,502549830,3725,3725,3725,3725,0
|
|
20240718,143400,502549830,3725,3725,3725,3725,0
|
|
20240718,143300,502549830,3725,3725,3725,3725,0
|
|
20240718,143200,502549830,3725,3725,3725,3725,0
|
|
20240718,143100,502549830,3725,3725,3725,3725,0
|
|
20240718,143000,502549830,3725,3725,3725,3725,0
|
|
20240718,142900,502549830,3725,3725,3725,3725,0
|
|
20240718,142800,502549830,3725,3725,3725,3725,0
|
|
20240718,142700,502549830,3725,3725,3725,3725,0
|
|
20240718,142600,502549830,3725,3725,3725,3725,0
|
|
20240718,142500,502549830,3725,3725,3725,3725,0
|
|
20240718,142400,502549830,3725,3725,3725,3725,0
|
|
20240718,142300,502549830,3725,3725,3725,3725,0
|
|
20240718,142200,502549830,3725,3725,3725,3725,1
|
|
20240718,142100,502546105,3695,3700,3700,3695,20
|
|
20240718,142000,502472145,3730,3730,3730,3730,0
|
|
20240718,141900,502472145,3730,3730,3730,3730,0
|
|
20240718,141800,502472145,3730,3730,3730,3730,0
|
|
20240718,141700,502472145,3730,3730,3730,3730,0
|
|
20240718,141600,502472145,3730,3730,3730,3730,0
|
|
20240718,141500,502472145,3730,3730,3730,3730,0
|
|
20240718,141400,502472145,3730,3730,3730,3730,1
|
|
20240718,141300,502468415,3730,3725,3730,3725,3
|
|
20240718,141200,502457235,3725,3725,3725,3725,1
|
|
20240718,141100,502453510,3725,3715,3725,3715,2368
|
|
20240718,141000,493646710,3715,3715,3715,3715,1
|
|
20240718,140900,493642995,3720,3720,3720,3720,0
|
|
20240718,140800,493642995,3720,3720,3720,3720,1
|
|
20240718,140700,493639275,3720,3720,3720,3720,0
|
|
20240718,140600,493639275,3720,3720,3720,3720,0
|
|
20240718,140500,493639275,3720,3720,3720,3720,0
|
|
20240718,140400,493639275,3720,3720,3720,3720,0
|
|
20240718,140300,493639275,3720,3720,3720,3720,0
|
|
20240718,140200,493639275,3720,3720,3720,3720,0
|
|
20240718,140100,493639275,3720,3720,3720,3720,0
|
|
20240718,140000,493639275,3720,3720,3720,3720,0
|
|
20240718,135900,493639275,3720,3695,3720,3690,103
|
|
20240718,135800,493259005,3720,3720,3720,3720,0
|
|
20240718,135700,493259005,3720,3720,3720,3720,0
|
|
20240718,135600,493259005,3720,3720,3720,3720,1
|
|
20240718,135500,493255285,3705,3705,3705,3705,0
|
|
20240718,135400,493255285,3705,3705,3705,3705,27
|
|
20240718,135300,493155250,3715,3715,3715,3715,0
|
|
20240718,135200,493155250,3715,3715,3715,3715,0
|
|
20240718,135100,493155250,3715,3715,3715,3715,0
|
|
20240718,135000,493155250,3715,3715,3715,3715,0
|
|
20240718,134900,493155250,3715,3715,3715,3715,0
|
|
20240718,134800,493155250,3715,3715,3715,3715,0
|
|
20240718,134700,493155250,3715,3715,3715,3715,0
|
|
20240718,134600,493155250,3715,3715,3715,3715,0
|
|
20240718,134500,493155250,3715,3715,3715,3715,0
|
|
20240718,134400,493155250,3715,3715,3715,3715,0
|
|
20240718,134300,493155250,3715,3715,3715,3715,0
|
|
20240718,134200,493155250,3715,3715,3715,3715,0
|
|
20240718,134100,493155250,3715,3715,3715,3715,0
|
|
20240718,134000,493155250,3715,3715,3715,3715,1
|
|
20240718,133900,493151535,3695,3695,3695,3695,817
|
|
20240718,133800,490132720,3730,3730,3730,3730,0
|
|
20240718,133700,490132720,3730,3730,3730,3730,2
|
|
20240718,133600,490125260,3700,3700,3700,3700,529
|
|
20240718,133500,488167960,3705,3705,3705,3705,253
|
|
20240718,133400,487230595,3735,3735,3735,3735,0
|
|
20240718,133300,487230595,3735,3735,3735,3735,0
|
|
20240718,133200,487230595,3735,3715,3735,3715,2
|
|
20240718,133100,487223145,3710,3710,3710,3710,0
|
|
20240718,133000,487223145,3710,3710,3710,3710,0
|
|
20240718,132900,487223145,3710,3715,3715,3710,1502
|
|
20240718,132800,481646575,3740,3740,3740,3740,0
|
|
20240718,132700,481646575,3740,3740,3740,3740,0
|
|
20240718,132600,481646575,3740,3740,3740,3740,0
|
|
20240718,132500,481646575,3740,3740,3740,3740,0
|
|
20240718,132400,481646575,3740,3740,3740,3740,0
|
|
20240718,132300,481646575,3740,3740,3740,3740,0
|
|
20240718,132200,481646575,3740,3725,3740,3725,97
|
|
20240718,132100,481284515,3720,3720,3720,3720,0
|
|
20240718,132000,481284515,3720,3720,3720,3720,0
|
|
20240718,131900,481284515,3720,3720,3720,3720,0
|
|
20240718,131800,481284515,3720,3720,3720,3720,0
|
|
20240718,131700,481284515,3720,3720,3720,3720,0
|
|
20240718,131600,481284515,3720,3720,3720,3720,0
|
|
20240718,131500,481284515,3720,3720,3720,3720,0
|
|
20240718,131400,481284515,3720,3720,3720,3720,0
|
|
20240718,131300,481284515,3720,3720,3720,3720,0
|
|
20240718,131200,481284515,3720,3720,3720,3720,0
|
|
20240718,131100,481284515,3720,3720,3720,3720,0
|
|
20240718,131000,481284515,3720,3720,3720,3720,0
|
|
20240718,130900,481284515,3720,3720,3720,3720,0
|
|
20240718,130800,481284515,3720,3720,3720,3720,1
|
|
20240718,130700,481280795,3725,3725,3725,3725,0
|
|
20240718,130600,481280795,3725,3725,3725,3725,0
|
|
20240718,130500,481280795,3725,3725,3725,3725,0
|
|
20240718,130400,481280795,3725,3725,3725,3725,0
|
|
20240718,130300,481280795,3725,3725,3725,3725,0
|
|
20240718,130200,481280795,3725,3725,3725,3725,0
|
|
20240718,130100,481280795,3725,3725,3725,3725,0
|
|
20240718,130000,481280795,3725,3725,3725,3725,0
|
|
20240718,125900,481280795,3725,3725,3725,3725,0
|
|
20240718,125800,481280795,3725,3725,3725,3725,0
|
|
20240718,125700,481280795,3725,3725,3725,3725,0
|
|
20240718,125600,481280795,3725,3725,3725,3725,0
|
|
20240718,125500,481280795,3725,3725,3725,3725,1
|
|
20240718,125400,481277070,3720,3725,3725,3720,1006
|
|
20240718,125300,477534745,3725,3725,3725,3725,0
|
|
20240718,125200,477534745,3725,3725,3725,3725,1
|
|
20240718,125100,477531020,3725,3725,3725,3725,5
|
|
20240718,125000,477512395,3725,3725,3725,3725,0
|
|
20240718,124900,477512395,3725,3725,3725,3725,1
|
|
20240718,124800,477508670,3725,3725,3725,3725,0
|
|
20240718,124700,477508670,3725,3725,3725,3725,1
|
|
20240718,124600,477504945,3720,3720,3720,3720,0
|
|
20240718,124500,477504945,3720,3720,3720,3720,0
|
|
20240718,124400,477504945,3720,3720,3720,3720,0
|
|
20240718,124300,477504945,3720,3720,3720,3720,0
|
|
20240718,124200,477504945,3720,3720,3720,3720,0
|
|
20240718,124100,477504945,3720,3720,3720,3720,0
|
|
20240718,124000,477504945,3720,3720,3720,3720,144
|
|
20240718,123900,476969265,3735,3735,3735,3735,0
|
|
20240718,123800,476969265,3735,3735,3735,3735,0
|
|
20240718,123700,476969265,3735,3735,3735,3735,1
|
|
20240718,123600,476965530,3735,3735,3735,3735,0
|
|
20240718,123500,476965530,3735,3735,3735,3735,1
|
|
20240718,123400,476961795,3720,3720,3720,3720,0
|
|
20240718,123300,476961795,3720,3720,3720,3720,0
|
|
20240718,123200,476961795,3720,3720,3720,3720,0
|
|
20240718,123100,476961795,3720,3720,3720,3720,0
|
|
20240718,123000,476961795,3720,3720,3720,3720,30
|
|
20240718,122900,476850195,3720,3720,3720,3720,3
|
|
20240718,122800,476839035,3725,3735,3735,3725,3
|
|
20240718,122700,476827850,3735,3735,3735,3735,0
|
|
20240718,122600,476827850,3735,3735,3735,3735,0
|
|
20240718,122500,476827850,3735,3735,3735,3735,1
|
|
20240718,122400,476824115,3720,3720,3720,3720,606
|
|
20240718,122300,474569795,3735,3735,3735,3735,1
|
|
20240718,122200,474566060,3735,3735,3735,3735,0
|
|
20240718,122100,474566060,3735,3735,3735,3735,0
|
|
20240718,122000,474566060,3735,3735,3735,3735,0
|
|
20240718,121900,474566060,3735,3735,3735,3735,0
|
|
20240718,121800,474566060,3735,3735,3735,3735,1
|
|
20240718,121700,474562325,3725,3725,3725,3725,10
|
|
20240718,121600,474525075,3720,3720,3720,3720,0
|
|
20240718,121500,474525075,3720,3720,3720,3720,0
|
|
20240718,121400,474525075,3720,3720,3720,3720,0
|
|
20240718,121300,474525075,3720,3720,3720,3720,5
|
|
20240718,121200,474506475,3725,3725,3725,3725,0
|
|
20240718,121100,474506475,3725,3725,3725,3725,0
|
|
20240718,121000,474506475,3725,3725,3725,3725,0
|
|
20240718,120900,474506475,3725,3725,3725,3725,2
|
|
20240718,120800,474499025,3735,3735,3735,3735,1
|
|
20240718,120700,474495290,3735,3735,3735,3735,0
|
|
20240718,120600,474495290,3735,3735,3735,3735,1
|
|
20240718,120500,474491555,3720,3725,3725,3720,2
|
|
20240718,120400,474484110,3730,3730,3730,3730,1
|
|
20240718,120300,474480380,3740,3740,3740,3740,1
|
|
20240718,120200,474476640,3715,3715,3715,3715,0
|
|
20240718,120100,474476640,3715,3715,3715,3715,0
|
|
20240718,120000,474476640,3715,3715,3715,3715,0
|
|
20240718,115900,474476640,3715,3715,3715,3715,1
|
|
20240718,115800,474472925,3715,3715,3715,3715,0
|
|
20240718,115700,474472925,3715,3715,3715,3715,0
|
|
20240718,115600,474472925,3715,3720,3720,3715,503
|
|
20240718,115500,472604265,3740,3740,3740,3740,0
|
|
20240718,115400,472604265,3740,3740,3740,3740,0
|
|
20240718,115300,472604265,3740,3740,3740,3740,1
|
|
20240718,115200,472600525,3740,3740,3740,3740,0
|
|
20240718,115100,472600525,3740,3740,3740,3740,0
|
|
20240718,115000,472600525,3740,3740,3740,3740,0
|
|
20240718,114900,472600525,3740,3740,3740,3740,0
|
|
20240718,114800,472600525,3740,3740,3740,3740,0
|
|
20240718,114700,472600525,3740,3740,3740,3740,5
|
|
20240718,114600,472581825,3745,3745,3745,3745,0
|
|
20240718,114500,472581825,3745,3745,3745,3745,0
|
|
20240718,114400,472581825,3745,3745,3745,3745,0
|
|
20240718,114300,472581825,3745,3745,3745,3745,0
|
|
20240718,114200,472581825,3745,3745,3745,3745,0
|
|
20240718,114100,472581825,3745,3745,3745,3745,1
|
|
20240718,114000,472578080,3745,3745,3745,3745,1
|
|
20240718,113900,472574335,3730,3730,3730,3730,36
|
|
20240718,113800,472440055,3720,3720,3720,3720,0
|
|
20240718,113700,472440055,3720,3720,3720,3720,0
|
|
20240718,113600,472440055,3720,3720,3720,3720,0
|
|
20240718,113500,472440055,3720,3720,3720,3720,0
|
|
20240718,113400,472440055,3720,3720,3720,3720,68
|
|
20240718,113300,472187095,3725,3725,3725,3725,9
|
|
20240718,113200,472153570,3745,3745,3745,3745,0
|
|
20240718,113100,472153570,3745,3745,3745,3745,0
|
|
20240718,113000,472153570,3745,3745,3745,3745,1
|
|
20240718,112900,472149825,3740,3740,3740,3740,10
|
|
20240718,112800,472112425,3730,3740,3760,3730,354
|
|
20240718,112700,470786475,3745,3730,3745,3730,151
|
|
20240718,112600,470222500,3720,3720,3720,3720,50
|
|
20240718,112500,470036500,3730,3730,3730,3730,0
|
|
20240718,112400,470036500,3730,3730,3730,3730,0
|
|
20240718,112300,470036500,3730,3730,3730,3730,1
|
|
20240718,112200,470032770,3720,3720,3720,3720,0
|
|
20240718,112100,470032770,3720,3720,3720,3720,182
|
|
20240718,112000,469355730,3720,3720,3720,3720,73
|
|
20240718,111900,469084170,3720,3720,3720,3720,0
|
|
20240718,111800,469084170,3720,3720,3720,3720,0
|
|
20240718,111700,469084170,3720,3720,3720,3720,0
|
|
20240718,111600,469084170,3720,3720,3720,3715,76
|
|
20240718,111500,468801685,3735,3735,3735,3735,0
|
|
20240718,111400,468801685,3735,3735,3735,3735,0
|
|
20240718,111300,468801685,3735,3735,3735,3735,0
|
|
20240718,111200,468801685,3735,3735,3735,3735,1
|
|
20240718,111100,468797950,3730,3730,3730,3730,0
|
|
20240718,111000,468797950,3730,3725,3730,3720,832
|
|
20240718,110900,465699310,3735,3735,3735,3735,1
|
|
20240718,110800,465695575,3725,3740,3740,3725,56
|
|
20240718,110700,465486210,3745,3745,3745,3745,0
|
|
20240718,110600,465486210,3745,3745,3745,3745,0
|
|
20240718,110500,465486210,3745,3745,3745,3745,0
|
|
20240718,110400,465486210,3745,3745,3745,3745,2
|
|
20240718,110300,465478720,3730,3730,3730,3730,200
|
|
20240718,110200,464732720,3730,3730,3730,3730,0
|
|
20240718,110100,464732720,3730,3730,3730,3730,0
|
|
20240718,110000,464732720,3730,3730,3730,3730,0
|
|
20240718,105900,464732720,3730,3730,3730,3730,0
|
|
20240718,105800,464732720,3730,3730,3730,3730,0
|
|
20240718,105700,464732720,3730,3730,3730,3730,0
|
|
20240718,105600,464732720,3730,3730,3730,3730,0
|
|
20240718,105500,464732720,3730,3730,3730,3730,0
|
|
20240718,105400,464732720,3730,3730,3730,3730,0
|
|
20240718,105300,464732720,3730,3730,3730,3730,5
|
|
20240718,105200,464714070,3735,3735,3735,3735,0
|
|
20240718,105100,464714070,3735,3720,3735,3720,6
|
|
20240718,105000,464691735,3720,3720,3720,3720,40
|
|
20240718,104900,464542935,3720,3720,3720,3720,0
|
|
20240718,104800,464542935,3720,3720,3720,3720,3
|
|
20240718,104700,464531775,3730,3730,3730,3730,3
|
|
20240718,104600,464520585,3730,3730,3730,3730,0
|
|
20240718,104500,464520585,3730,3730,3730,3730,1
|
|
20240718,104400,464516855,3715,3715,3715,3715,0
|
|
20240718,104300,464516855,3715,3715,3715,3715,0
|
|
20240718,104200,464516855,3715,3715,3715,3715,1
|
|
20240718,104100,464513140,3720,3720,3720,3720,100
|
|
20240718,104000,464141140,3735,3735,3735,3735,0
|
|
20240718,103900,464141140,3735,3735,3735,3735,0
|
|
20240718,103800,464141140,3735,3735,3735,3735,0
|
|
20240718,103700,464141140,3735,3735,3735,3735,0
|
|
20240718,103600,464141140,3735,3735,3735,3735,0
|
|
20240718,103500,464141140,3735,3735,3735,3735,10
|
|
20240718,103400,464103790,3740,3735,3740,3735,50
|
|
20240718,103300,463916840,3745,3745,3745,3745,0
|
|
20240718,103200,463916840,3745,3745,3745,3745,0
|
|
20240718,103100,463916840,3745,3745,3745,3745,0
|
|
20240718,103000,463916840,3745,3745,3745,3745,0
|
|
20240718,102900,463916840,3745,3745,3745,3745,0
|
|
20240718,102800,463916840,3745,3730,3745,3730,60
|
|
20240718,102700,463692575,3725,3725,3725,3725,0
|
|
20240718,102600,463692575,3725,3720,3725,3720,428
|
|
20240718,102500,462098895,3720,3720,3720,3720,0
|
|
20240718,102400,462098895,3720,3720,3720,3720,1
|
|
20240718,102300,462095175,3715,3710,3715,3710,902
|
|
20240718,102200,458746315,3710,3700,3710,3700,469
|
|
20240718,102100,457009270,3700,3700,3700,3700,362
|
|
20240718,102000,455669870,3700,3700,3700,3700,88
|
|
20240718,101900,455344270,3700,3700,3700,3700,0
|
|
20240718,101800,455344270,3700,3700,3700,3700,0
|
|
20240718,101700,455344270,3700,3700,3700,3700,0
|
|
20240718,101600,455344270,3700,3695,3700,3690,24
|
|
20240718,101500,455255685,3700,3700,3700,3700,1
|
|
20240718,101400,455251985,3695,3695,3695,3695,0
|
|
20240718,101300,455251985,3695,3695,3695,3695,52
|
|
20240718,101200,455059845,3690,3690,3690,3690,0
|
|
20240718,101100,455059845,3690,3690,3690,3690,53
|
|
20240718,101000,454864275,3690,3690,3690,3690,5
|
|
20240718,100900,454845825,3680,3690,3690,3680,218
|
|
20240718,100800,454043325,3690,3690,3690,3690,1
|
|
20240718,100700,454039635,3685,3685,3685,3685,0
|
|
20240718,100600,454039635,3685,3685,3685,3685,93
|
|
20240718,100500,453696930,3690,3685,3690,3685,2751
|
|
20240718,100400,443559490,3675,3690,3690,3675,2004
|
|
20240718,100300,436183330,3685,3685,3685,3685,1
|
|
20240718,100200,436179645,3690,3690,3690,3690,0
|
|
20240718,100100,436179645,3690,3690,3690,3690,3
|
|
20240718,100000,436168575,3690,3690,3690,3690,12
|
|
20240718,095900,436124295,3685,3685,3685,3685,0
|
|
20240718,095800,436124295,3685,3685,3685,3685,102
|
|
20240718,095700,435748425,3690,3690,3690,3690,0
|
|
20240718,095600,435748425,3690,3690,3690,3690,1
|
|
20240718,095500,435744735,3680,3680,3680,3680,0
|
|
20240718,095400,435744735,3680,3680,3680,3680,549
|
|
20240718,095300,433724415,3685,3685,3685,3685,15
|
|
20240718,095200,433669140,3685,3685,3685,3685,1
|
|
20240718,095100,433665455,3700,3700,3700,3700,3
|
|
20240718,095000,433654355,3700,3700,3700,3700,29
|
|
20240718,094900,433547055,3700,3700,3700,3700,0
|
|
20240718,094800,433547055,3700,3685,3705,3685,131
|
|
20240718,094700,433063075,3685,3695,3695,3685,6
|
|
20240718,094600,433040955,3685,3685,3685,3685,728
|
|
20240718,094500,430358275,3685,3675,3685,3675,3
|
|
20240718,094400,430347240,3680,3680,3680,3680,73
|
|
20240718,094300,430078600,3685,3680,3695,3680,846
|
|
20240718,094200,426965200,3685,3685,3695,3680,4121
|
|
20240718,094100,411799165,3695,3685,3695,3680,1844
|
|
20240718,094000,405005600,3690,3710,3710,3690,851
|
|
20240718,093900,401861960,3710,3710,3710,3705,56
|
|
20240718,093800,401654210,3725,3720,3725,3720,292
|
|
20240718,093700,400567965,3720,3715,3720,3715,152
|
|
20240718,093600,400003185,3715,3700,3715,3695,130
|
|
20240718,093500,399522315,3705,3710,3715,3705,667
|
|
20240718,093400,397047725,3695,3695,3695,3695,0
|
|
20240718,093300,397047725,3695,3735,3735,3695,7912
|
|
20240718,093200,367658025,3745,3775,3795,3730,17132
|
|
20240718,093100,303488590,3770,3785,3795,3770,28
|
|
20240718,093000,303382680,3795,3770,3795,3770,283
|
|
20240718,092900,302312185,3765,3755,3765,3755,568
|
|
20240718,092800,300176190,3755,3730,3760,3710,5183
|
|
20240718,092700,280807990,3730,3800,3805,3710,6850
|
|
20240718,092600,254977225,3805,3845,3845,3805,5811
|
|
20240718,092500,232776810,3840,3840,3855,3840,810
|
|
20240718,092400,229662845,3840,3840,3855,3830,561
|
|
20240718,092300,227508955,3820,3850,3850,3810,1133
|
|
20240718,092200,223175035,3845,3940,3960,3750,8555
|
|
20240718,092100,190169385,3960,4100,4100,3930,11715
|
|
20240718,092000,142687445,4450,4450,4450,4450,0
|
|
20240718,091900,142687445,4450,4450,4450,4450,28472
|
|
20240718,091800,15987045,3920,3920,3920,3920,0
|
|
20240718,091700,15987045,3920,3700,3920,3700,2195
|
|
20240718,091600,7653040,3700,3700,3700,3700,300
|
|
20240718,091500,6543040,3700,3700,3700,3700,0
|
|
20240718,091400,6543040,3700,3700,3700,3700,0
|
|
20240718,091300,6543040,3700,3700,3700,3700,10
|
|
20240718,091200,6506040,3700,3700,3700,3700,1
|
|
20240718,091100,6502340,3680,3680,3680,3680,0
|
|
20240718,091000,6502340,3680,3700,3700,3680,734
|
|
20240718,090900,3791775,3700,3695,3700,3695,618
|
|
20240718,090800,1508060,3705,3705,3705,3705,1
|
|
20240718,090700,1504355,3680,3690,3690,3680,152
|
|
20240718,090600,944150,3690,3695,3695,3690,43
|
|
20240718,090500,785300,3695,3705,3705,3695,63
|
|
20240718,090400,552375,3710,3725,3725,3710,34
|
|
20240718,090300,425975,3750,3735,3750,3730,10
|
|
20240718,090200,388645,3735,3785,3785,3735,30
|
|
20240718,090100,276345,3755,3770,3770,3755,28
|
|
20240718,090000,170995,3775,3810,3810,3775,45
|