697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,203400,604711905,4480,4480,4480,4480,1771
|
|
20240718,203300,604711905,4480,4480,4480,4480,0
|
|
20240718,203200,604711905,4480,4480,4480,4480,0
|
|
20240718,203100,604711905,4480,4480,4480,4480,0
|
|
20240718,203000,604711905,4480,4480,4480,4480,0
|
|
20240718,202900,604711905,4480,4480,4480,4480,0
|
|
20240718,202800,604711905,4480,4480,4480,4480,0
|
|
20240718,202700,604711905,4480,4480,4480,4480,0
|
|
20240718,202600,604711905,4480,4480,4480,4480,0
|
|
20240718,202500,604711905,4480,4480,4480,4480,0
|
|
20240718,202400,604711905,4480,4480,4480,4480,0
|
|
20240718,202300,604711905,4480,4480,4480,4480,0
|
|
20240718,202200,604711905,4480,4480,4480,4480,0
|
|
20240718,202100,604711905,4480,4480,4480,4480,0
|
|
20240718,202000,604711905,4480,4480,4480,4480,0
|
|
20240718,201900,604711905,4480,4480,4480,4480,0
|
|
20240718,201800,604711905,4480,4480,4480,4480,0
|
|
20240718,201700,604711905,4480,4480,4480,4480,0
|
|
20240718,201600,604711905,4480,4480,4480,4480,0
|
|
20240718,201500,604711905,4480,4480,4480,4480,0
|
|
20240718,201400,604711905,4480,4480,4480,4480,0
|
|
20240718,201300,604711905,4480,4480,4480,4480,0
|
|
20240718,201200,604711905,4480,4480,4480,4480,0
|
|
20240718,201100,604711905,4480,4480,4480,4480,0
|
|
20240718,201000,604711905,4480,4480,4480,4480,0
|
|
20240718,200900,604711905,4480,4480,4480,4480,0
|
|
20240718,200800,604711905,4480,4480,4480,4480,0
|
|
20240718,200700,604711905,4480,4480,4480,4480,0
|
|
20240718,200600,604711905,4480,4480,4480,4480,0
|
|
20240718,200500,604711905,4480,4480,4480,4480,0
|
|
20240718,200400,604711905,4480,4480,4480,4480,1771
|
|
20240718,200300,604711905,4480,4480,4480,4480,0
|
|
20240718,200200,604711905,4480,4480,4480,4480,0
|
|
20240718,200100,604711905,4480,4480,4480,4480,0
|
|
20240718,200000,604711905,4480,4480,4480,4480,0
|
|
20240718,195900,604711905,4480,4480,4480,4480,0
|
|
20240718,195800,604711905,4480,4480,4480,4480,0
|
|
20240718,195700,604711905,4480,4480,4480,4480,0
|
|
20240718,195600,604711905,4480,4480,4480,4480,0
|
|
20240718,195500,604711905,4480,4480,4480,4480,0
|
|
20240718,195400,604711905,4480,4480,4480,4480,0
|
|
20240718,195300,604711905,4480,4480,4480,4480,0
|
|
20240718,195200,604711905,4480,4480,4480,4480,0
|
|
20240718,195100,604711905,4480,4480,4480,4480,0
|
|
20240718,195000,604711905,4480,4480,4480,4480,0
|
|
20240718,194900,604711905,4480,4480,4480,4480,0
|
|
20240718,194800,604711905,4480,4480,4480,4480,0
|
|
20240718,194700,604711905,4480,4480,4480,4480,0
|
|
20240718,194600,604711905,4480,4480,4480,4480,0
|
|
20240718,194500,604711905,4480,4480,4480,4480,0
|
|
20240718,194400,604711905,4480,4480,4480,4480,0
|
|
20240718,194300,604711905,4480,4480,4480,4480,0
|
|
20240718,194200,604711905,4480,4480,4480,4480,0
|
|
20240718,194100,604711905,4480,4480,4480,4480,0
|
|
20240718,194000,604711905,4480,4480,4480,4480,0
|
|
20240718,193900,604711905,4480,4480,4480,4480,0
|
|
20240718,193800,604711905,4480,4480,4480,4480,0
|
|
20240718,193700,604711905,4480,4480,4480,4480,0
|
|
20240718,193600,604711905,4480,4480,4480,4480,0
|
|
20240718,193500,604711905,4480,4480,4480,4480,0
|
|
20240718,193400,604711905,4480,4480,4480,4480,1771
|
|
20240718,193300,604711905,4480,4480,4480,4480,0
|
|
20240718,193200,604711905,4480,4480,4480,4480,0
|
|
20240718,193100,604711905,4480,4480,4480,4480,0
|
|
20240718,193000,604711905,4480,4480,4480,4480,0
|
|
20240718,192900,604711905,4480,4480,4480,4480,0
|
|
20240718,192800,604711905,4480,4480,4480,4480,0
|
|
20240718,192700,604711905,4480,4480,4480,4480,0
|
|
20240718,192600,604711905,4480,4480,4480,4480,0
|
|
20240718,192500,604711905,4480,4480,4480,4480,0
|
|
20240718,192400,604711905,4480,4480,4480,4480,0
|
|
20240718,192300,604711905,4480,4480,4480,4480,0
|
|
20240718,192200,604711905,4480,4480,4480,4480,0
|
|
20240718,192100,604711905,4480,4480,4480,4480,0
|
|
20240718,192000,604711905,4480,4480,4480,4480,0
|
|
20240718,191900,604711905,4480,4480,4480,4480,0
|
|
20240718,191800,604711905,4480,4480,4480,4480,0
|
|
20240718,191700,604711905,4480,4480,4480,4480,0
|
|
20240718,191600,604711905,4480,4480,4480,4480,0
|
|
20240718,191500,604711905,4480,4480,4480,4480,0
|
|
20240718,191400,604711905,4480,4480,4480,4480,0
|
|
20240718,191300,604711905,4480,4480,4480,4480,0
|
|
20240718,191200,604711905,4480,4480,4480,4480,0
|
|
20240718,191100,604711905,4480,4480,4480,4480,0
|
|
20240718,191000,604711905,4480,4480,4480,4480,0
|
|
20240718,190900,604711905,4480,4480,4480,4480,0
|
|
20240718,190800,604711905,4480,4480,4480,4480,0
|
|
20240718,190700,604711905,4480,4480,4480,4480,0
|
|
20240718,190600,604711905,4480,4480,4480,4480,0
|
|
20240718,190500,604711905,4480,4480,4480,4480,0
|
|
20240718,190400,604711905,4480,4480,4480,4480,1771
|
|
20240718,190300,604711905,4480,4480,4480,4480,0
|
|
20240718,190200,604711905,4480,4480,4480,4480,0
|
|
20240718,190100,604711905,4480,4480,4480,4480,0
|
|
20240718,190000,604711905,4480,4480,4480,4480,0
|
|
20240718,185900,604711905,4480,4480,4480,4480,0
|
|
20240718,185800,604711905,4480,4480,4480,4480,0
|
|
20240718,185700,604711905,4480,4480,4480,4480,0
|
|
20240718,185600,604711905,4480,4480,4480,4480,0
|
|
20240718,185500,604711905,4480,4480,4480,4480,0
|
|
20240718,185400,604711905,4480,4480,4480,4480,0
|
|
20240718,185300,604711905,4480,4480,4480,4480,0
|
|
20240718,185200,604711905,4480,4480,4480,4480,0
|
|
20240718,185100,604711905,4480,4480,4480,4480,0
|
|
20240718,185000,604711905,4480,4480,4480,4480,0
|
|
20240718,184900,604711905,4480,4480,4480,4480,0
|
|
20240718,184800,604711905,4480,4480,4480,4480,0
|
|
20240718,184700,604711905,4480,4480,4480,4480,0
|
|
20240718,184600,604711905,4480,4480,4480,4480,0
|
|
20240718,184500,604711905,4480,4480,4480,4480,0
|
|
20240718,184400,604711905,4480,4480,4480,4480,0
|
|
20240718,184300,604711905,4480,4480,4480,4480,0
|
|
20240718,184200,604711905,4480,4480,4480,4480,0
|
|
20240718,184100,604711905,4480,4480,4480,4480,0
|
|
20240718,184000,604711905,4480,4480,4480,4480,0
|
|
20240718,183900,604711905,4480,4480,4480,4480,0
|
|
20240718,183800,604711905,4480,4480,4480,4480,0
|
|
20240718,183700,604711905,4480,4480,4480,4480,0
|
|
20240718,183600,604711905,4480,4480,4480,4480,0
|
|
20240718,183500,604711905,4480,4480,4480,4480,0
|
|
20240718,183400,604711905,4480,4480,4480,4480,1771
|
|
20240718,183300,604711905,4480,4480,4480,4480,0
|
|
20240718,183200,604711905,4480,4480,4480,4480,0
|
|
20240718,183100,604711905,4480,4480,4480,4480,0
|
|
20240718,183000,604711905,4480,4480,4480,4480,0
|
|
20240718,182900,604711905,4480,4480,4480,4480,0
|
|
20240718,182800,604711905,4480,4480,4480,4480,0
|
|
20240718,182700,604711905,4480,4480,4480,4480,0
|
|
20240718,182600,604711905,4480,4480,4480,4480,0
|
|
20240718,182500,604711905,4480,4480,4480,4480,0
|
|
20240718,182400,604711905,4480,4480,4480,4480,0
|
|
20240718,182300,604711905,4480,4480,4480,4480,0
|
|
20240718,182200,604711905,4480,4480,4480,4480,0
|
|
20240718,182100,604711905,4480,4480,4480,4480,0
|
|
20240718,182000,604711905,4480,4480,4480,4480,0
|
|
20240718,181900,604711905,4480,4480,4480,4480,0
|
|
20240718,181800,604711905,4480,4480,4480,4480,0
|
|
20240718,181700,604711905,4480,4480,4480,4480,0
|
|
20240718,181600,604711905,4480,4480,4480,4480,0
|
|
20240718,181500,604711905,4480,4480,4480,4480,0
|
|
20240718,181400,604711905,4480,4480,4480,4480,0
|
|
20240718,181300,604711905,4480,4480,4480,4480,0
|
|
20240718,181200,604711905,4480,4480,4480,4480,0
|
|
20240718,181100,604711905,4480,4480,4480,4480,0
|
|
20240718,181000,604711905,4480,4480,4480,4480,0
|
|
20240718,180900,604711905,4480,4480,4480,4480,0
|
|
20240718,180800,604711905,4480,4480,4480,4480,0
|
|
20240718,180700,604711905,4480,4480,4480,4480,0
|
|
20240718,180600,604711905,4480,4480,4480,4480,0
|
|
20240718,180500,604711905,4480,4480,4480,4480,0
|
|
20240718,180400,604711905,4480,4480,4480,4480,1771
|
|
20240718,180300,604711905,4480,4480,4480,4480,0
|
|
20240718,180200,604711905,4480,4480,4480,4480,0
|
|
20240718,180100,604711905,4480,4480,4480,4480,0
|
|
20240718,180000,604711905,4480,4480,4480,4480,0
|
|
20240718,175900,604711905,4480,4480,4480,4480,0
|
|
20240718,175800,604711905,4480,4480,4480,4480,0
|
|
20240718,175700,604711905,4480,4480,4480,4480,0
|
|
20240718,175600,604711905,4480,4480,4480,4480,0
|
|
20240718,175500,604711905,4480,4480,4480,4480,0
|
|
20240718,175400,604711905,4480,4480,4480,4480,0
|
|
20240718,175300,604711905,4480,4480,4480,4480,0
|
|
20240718,175200,604711905,4480,4480,4480,4480,0
|
|
20240718,175100,604711905,4480,4480,4480,4480,0
|
|
20240718,175000,604711905,4480,4480,4480,4480,0
|
|
20240718,174900,604711905,4480,4480,4480,4480,0
|
|
20240718,174800,604711905,4480,4480,4480,4480,0
|
|
20240718,174700,604711905,4480,4480,4480,4480,0
|
|
20240718,174600,604711905,4480,4480,4480,4480,0
|
|
20240718,174500,604711905,4480,4480,4480,4480,0
|
|
20240718,174400,604711905,4480,4480,4480,4480,0
|
|
20240718,174300,604711905,4480,4480,4480,4480,0
|
|
20240718,174200,604711905,4480,4480,4480,4480,0
|
|
20240718,174100,604711905,4480,4480,4480,4480,0
|
|
20240718,174000,604711905,4480,4480,4480,4480,0
|
|
20240718,173900,604711905,4480,4480,4480,4480,0
|
|
20240718,173800,604711905,4480,4480,4480,4480,0
|
|
20240718,173700,604711905,4480,4480,4480,4480,0
|
|
20240718,173600,604711905,4480,4480,4480,4480,0
|
|
20240718,173500,604711905,4480,4480,4480,4480,0
|
|
20240718,173400,604711905,4480,4480,4480,4480,1771
|
|
20240718,173300,604711905,4480,4480,4480,4480,0
|
|
20240718,173200,604711905,4480,4480,4480,4480,0
|
|
20240718,173100,604711905,4480,4480,4480,4480,0
|
|
20240718,173000,604711905,4480,4480,4480,4480,0
|
|
20240718,172900,604711905,4480,4480,4480,4480,0
|
|
20240718,172800,604711905,4480,4480,4480,4480,0
|
|
20240718,172700,604711905,4480,4480,4480,4480,0
|
|
20240718,172600,604711905,4480,4480,4480,4480,0
|
|
20240718,172500,604711905,4480,4480,4480,4480,0
|
|
20240718,172400,604711905,4480,4480,4480,4480,0
|
|
20240718,172300,604711905,4480,4480,4480,4480,0
|
|
20240718,172200,604711905,4480,4480,4480,4480,0
|
|
20240718,172100,604711905,4480,4480,4480,4480,0
|
|
20240718,172000,604711905,4480,4480,4480,4480,0
|
|
20240718,171900,604711905,4480,4480,4480,4480,0
|
|
20240718,171800,604711905,4480,4480,4480,4480,0
|
|
20240718,171700,604711905,4480,4480,4480,4480,0
|
|
20240718,171600,604711905,4480,4480,4480,4480,0
|
|
20240718,171500,604711905,4480,4480,4480,4480,0
|
|
20240718,171400,604711905,4480,4480,4480,4480,0
|
|
20240718,171300,604711905,4480,4480,4480,4480,0
|
|
20240718,171200,604711905,4480,4480,4480,4480,0
|
|
20240718,171100,604711905,4480,4480,4480,4480,0
|
|
20240718,171000,604711905,4480,4480,4480,4480,0
|
|
20240718,170900,604711905,4480,4480,4480,4480,0
|
|
20240718,170800,604711905,4480,4480,4480,4480,0
|
|
20240718,170700,604711905,4480,4480,4480,4480,0
|
|
20240718,170600,604711905,4480,4480,4480,4480,0
|
|
20240718,170500,604711905,4480,4480,4480,4480,0
|
|
20240718,170400,604711905,4480,4480,4480,4480,1771
|
|
20240718,170300,604711905,4480,4480,4480,4480,0
|
|
20240718,170200,604711905,4480,4480,4480,4480,0
|
|
20240718,170100,604711905,4480,4480,4480,4480,0
|
|
20240718,170000,604711905,4480,4480,4480,4480,0
|
|
20240718,165900,604711905,4480,4480,4480,4480,0
|
|
20240718,165800,604711905,4480,4480,4480,4480,0
|
|
20240718,165700,604711905,4480,4480,4480,4480,0
|
|
20240718,165600,604711905,4480,4480,4480,4480,0
|
|
20240718,165500,604711905,4480,4480,4480,4480,0
|
|
20240718,165400,604711905,4480,4480,4480,4480,0
|
|
20240718,165300,604711905,4480,4480,4480,4480,0
|
|
20240718,165200,604711905,4480,4480,4480,4480,0
|
|
20240718,165100,604711905,4480,4480,4480,4480,0
|
|
20240718,165000,604711905,4480,4480,4480,4480,0
|
|
20240718,164900,604711905,4480,4480,4480,4480,0
|
|
20240718,164800,604711905,4480,4480,4480,4480,0
|
|
20240718,164700,604711905,4480,4480,4480,4480,0
|
|
20240718,164600,604711905,4480,4480,4480,4480,0
|
|
20240718,164500,604711905,4480,4480,4480,4480,0
|
|
20240718,164400,604711905,4480,4480,4480,4480,0
|
|
20240718,164300,604711905,4480,4480,4480,4480,0
|
|
20240718,164200,604711905,4480,4480,4480,4480,0
|
|
20240718,164100,604711905,4480,4480,4480,4480,0
|
|
20240718,164000,604711905,4480,4480,4480,4480,0
|
|
20240718,163900,604711905,4480,4480,4480,4480,0
|
|
20240718,163800,604711905,4480,4480,4480,4480,0
|
|
20240718,163700,604711905,4480,4480,4480,4480,0
|
|
20240718,163600,604711905,4480,4480,4480,4480,0
|
|
20240718,163500,604711905,4480,4480,4480,4480,0
|
|
20240718,163400,604711905,4480,4480,4480,4480,1771
|
|
20240718,163300,604711905,4480,4480,4480,4480,0
|
|
20240718,163200,604711905,4480,4480,4480,4480,0
|
|
20240718,163100,604711905,4480,4480,4480,4480,0
|
|
20240718,163000,604711905,4480,4480,4480,4480,0
|
|
20240718,162900,604711905,4480,4480,4480,4480,0
|
|
20240718,162800,604711905,4480,4480,4480,4480,0
|
|
20240718,162700,604711905,4480,4480,4480,4480,0
|
|
20240718,162600,604711905,4480,4480,4480,4480,0
|
|
20240718,162500,604711905,4480,4480,4480,4480,0
|
|
20240718,162400,604711905,4480,4480,4480,4480,0
|
|
20240718,162300,604711905,4480,4480,4480,4480,0
|
|
20240718,162200,604711905,4480,4480,4480,4480,0
|
|
20240718,162100,604711905,4480,4480,4480,4480,0
|
|
20240718,162000,604711905,4480,4480,4480,4480,0
|
|
20240718,161900,604711905,4480,4480,4480,4480,0
|
|
20240718,161800,604711905,4480,4480,4480,4480,0
|
|
20240718,161700,604711905,4480,4480,4480,4480,0
|
|
20240718,161600,604711905,4480,4480,4480,4480,0
|
|
20240718,161500,604711905,4480,4480,4480,4480,0
|
|
20240718,161400,604711905,4480,4480,4480,4480,0
|
|
20240718,161300,604711905,4480,4480,4480,4480,0
|
|
20240718,161200,604711905,4480,4480,4480,4480,0
|
|
20240718,161100,604711905,4480,4480,4480,4480,0
|
|
20240718,161000,604711905,4480,4480,4480,4480,0
|
|
20240718,160900,604711905,4480,4480,4480,4480,0
|
|
20240718,160800,604711905,4480,4480,4480,4480,0
|
|
20240718,160700,604711905,4480,4480,4480,4480,0
|
|
20240718,160600,604711905,4480,4480,4480,4480,0
|
|
20240718,160500,604711905,4480,4480,4480,4480,0
|
|
20240718,160400,604711905,4480,4480,4480,4480,1771
|
|
20240718,160300,604711905,4480,4480,4480,4480,0
|
|
20240718,160200,604711905,4480,4480,4480,4480,0
|
|
20240718,160100,604711905,4480,4480,4480,4480,0
|
|
20240718,160000,604711905,4480,4480,4480,4480,0
|
|
20240718,155900,604711905,4480,4480,4480,4480,0
|
|
20240718,155800,604711905,4480,4480,4480,4480,0
|
|
20240718,155700,604711905,4480,4480,4480,4480,0
|
|
20240718,155600,604711905,4480,4480,4480,4480,0
|
|
20240718,155500,604711905,4480,4480,4480,4480,0
|
|
20240718,155400,604711905,4480,4480,4480,4480,0
|
|
20240718,155300,604711905,4480,4480,4480,4480,0
|
|
20240718,155200,604711905,4480,4480,4480,4480,0
|
|
20240718,155100,604711905,4480,4480,4480,4480,0
|
|
20240718,155000,604711905,4480,4480,4480,4480,0
|
|
20240718,154900,604711905,4480,4480,4480,4480,0
|
|
20240718,154800,604711905,4480,4480,4480,4480,0
|
|
20240718,154700,604711905,4480,4480,4480,4480,0
|
|
20240718,154600,604711905,4480,4480,4480,4480,0
|
|
20240718,154500,604711905,4480,4480,4480,4480,0
|
|
20240718,154400,604711905,4480,4480,4480,4480,0
|
|
20240718,154300,604711905,4480,4480,4480,4480,0
|
|
20240718,154200,604711905,4480,4480,4480,4480,0
|
|
20240718,154100,604711905,4480,4480,4480,4480,0
|
|
20240718,154000,604711905,4480,4480,4480,4480,0
|
|
20240718,153900,604711905,4480,4480,4480,4480,0
|
|
20240718,153800,604711905,4480,4480,4480,4480,0
|
|
20240718,153700,604711905,4480,4480,4480,4480,0
|
|
20240718,153600,604711905,4480,4480,4480,4480,0
|
|
20240718,153500,604711905,4480,4480,4480,4480,0
|
|
20240718,153400,604711905,4480,4480,4480,4480,1771
|
|
20240718,153300,604711905,4480,4480,4480,4480,0
|
|
20240718,153200,604711905,4480,4480,4480,4480,0
|
|
20240718,153100,604711905,4480,4480,4480,4480,0
|
|
20240718,153000,604711905,4480,4480,4480,4480,1771
|
|
20240718,152900,596777825,4460,4460,4460,4460,0
|
|
20240718,152800,596777825,4460,4460,4460,4460,0
|
|
20240718,152700,596777825,4460,4460,4460,4460,0
|
|
20240718,152600,596777825,4460,4460,4460,4460,0
|
|
20240718,152500,596777825,4460,4460,4460,4460,0
|
|
20240718,152400,596777825,4460,4460,4460,4460,0
|
|
20240718,152300,596777825,4460,4460,4460,4460,0
|
|
20240718,152200,596777825,4460,4460,4460,4460,0
|
|
20240718,152100,596777825,4460,4460,4460,4460,0
|
|
20240718,152000,596777825,4460,4460,4460,4460,0
|
|
20240718,151900,596777825,4460,4460,4460,4460,47
|
|
20240718,151800,596568205,4440,4440,4445,4440,284
|
|
20240718,151700,595306785,4440,4450,4450,4440,6805
|
|
20240718,151600,565054655,4450,4465,4465,4450,505
|
|
20240718,151500,562807075,4450,4450,4450,4450,0
|
|
20240718,151400,562807075,4450,4450,4450,4450,0
|
|
20240718,151300,562807075,4450,4450,4450,4450,123
|
|
20240718,151200,562259725,4455,4455,4455,4455,100
|
|
20240718,151100,561814225,4455,4455,4455,4455,400
|
|
20240718,151000,560032225,4455,4455,4465,4455,736
|
|
20240718,150900,556753325,4465,4455,4465,4455,209
|
|
20240718,150800,555822140,4465,4465,4465,4450,224
|
|
20240718,150700,554824980,4465,4455,4465,4455,208
|
|
20240718,150600,553898260,4450,4465,4465,4450,402
|
|
20240718,150500,552109220,4465,4465,4465,4465,1
|
|
20240718,150400,552104755,4465,4465,4465,4465,223
|
|
20240718,150300,551109060,4465,4465,4465,4465,0
|
|
20240718,150200,551109060,4465,4465,4465,4465,72
|
|
20240718,150100,550787580,4450,4450,4450,4450,196
|
|
20240718,150000,549915380,4450,4450,4450,4450,7
|
|
20240718,145900,549884230,4450,4450,4450,4450,342
|
|
20240718,145800,548362330,4465,4465,4465,4465,1
|
|
20240718,145700,548357865,4450,4455,4455,4450,650
|
|
20240718,145600,545465010,4455,4455,4455,4455,1127
|
|
20240718,145500,540444225,4455,4455,4455,4455,735
|
|
20240718,145400,537169800,4455,4460,4460,4455,7
|
|
20240718,145300,537138600,4460,4455,4460,4455,205
|
|
20240718,145200,536225300,4455,4455,4455,4455,0
|
|
20240718,145100,536225300,4455,4460,4460,4455,826
|
|
20240718,145000,532545365,4465,4460,4465,4460,281
|
|
20240718,144900,531292100,4465,4465,4465,4465,49
|
|
20240718,144800,531073315,4465,4460,4465,4460,16
|
|
20240718,144700,531001945,4460,4460,4460,4460,0
|
|
20240718,144600,531001945,4460,4460,4460,4460,10
|
|
20240718,144500,530957345,4460,4460,4460,4460,1
|
|
20240718,144400,530952885,4455,4455,4455,4455,0
|
|
20240718,144300,530952885,4455,4455,4455,4455,0
|
|
20240718,144200,530952885,4455,4455,4455,4455,300
|
|
20240718,144100,529616385,4455,4450,4460,4450,610
|
|
20240718,144000,526898785,4450,4450,4450,4450,0
|
|
20240718,143900,526898785,4450,4450,4450,4450,0
|
|
20240718,143800,526898785,4450,4450,4465,4450,41
|
|
20240718,143700,526716320,4450,4465,4465,4450,131
|
|
20240718,143600,526131675,4450,4450,4450,4450,80
|
|
20240718,143500,525775675,4450,4455,4455,4450,2100
|
|
20240718,143400,516428425,4450,4460,4460,4450,1642
|
|
20240718,143300,509116735,4460,4465,4465,4460,168
|
|
20240718,143200,508367380,4465,4465,4465,4465,396
|
|
20240718,143100,506599240,4465,4465,4465,4465,13
|
|
20240718,143000,506541195,4465,4465,4465,4465,1057
|
|
20240718,142900,501821690,4465,4465,4465,4465,0
|
|
20240718,142800,501821690,4465,4465,4465,4465,60
|
|
20240718,142700,501553790,4465,4470,4470,4465,170
|
|
20240718,142600,500794490,4470,4470,4470,4470,308
|
|
20240718,142500,499417730,4470,4470,4470,4470,360
|
|
20240718,142400,497808530,4465,4465,4465,4465,5
|
|
20240718,142300,497786205,4460,4460,4460,4460,0
|
|
20240718,142200,497786205,4460,4460,4460,4460,72
|
|
20240718,142100,497465085,4460,4450,4460,4450,30
|
|
20240718,142000,497331485,4450,4455,4455,4450,5
|
|
20240718,141900,497309215,4450,4460,4460,4450,1140
|
|
20240718,141800,492231155,4460,4460,4460,4460,0
|
|
20240718,141700,492231155,4460,4460,4460,4460,110
|
|
20240718,141600,491740555,4460,4465,4465,4460,1097
|
|
20240718,141500,486843375,4470,4470,4470,4465,1853
|
|
20240718,141400,478560910,4470,4475,4475,4470,104
|
|
20240718,141300,478096005,4475,4475,4475,4475,2
|
|
20240718,141200,478087055,4475,4475,4475,4475,10
|
|
20240718,141100,478042305,4475,4475,4475,4475,21
|
|
20240718,141000,477948330,4470,4470,4470,4470,249
|
|
20240718,140900,476835300,4470,4470,4470,4470,0
|
|
20240718,140800,476835300,4470,4470,4470,4470,0
|
|
20240718,140700,476835300,4470,4470,4470,4470,242
|
|
20240718,140600,475753560,4480,4480,4480,4480,50
|
|
20240718,140500,475529560,4470,4475,4475,4470,1076
|
|
20240718,140400,470718935,4475,4475,4475,4475,0
|
|
20240718,140300,470718935,4475,4475,4475,4475,5
|
|
20240718,140200,470696560,4475,4475,4475,4475,420
|
|
20240718,140100,468817060,4475,4475,4475,4475,298
|
|
20240718,140000,467483510,4475,4475,4475,4475,130
|
|
20240718,135900,466901760,4480,4480,4480,4480,0
|
|
20240718,135800,466901760,4480,4480,4480,4480,0
|
|
20240718,135700,466901760,4480,4480,4480,4480,3
|
|
20240718,135600,466888320,4480,4480,4480,4480,46
|
|
20240718,135500,466682240,4480,4480,4480,4480,0
|
|
20240718,135400,466682240,4480,4480,4480,4480,0
|
|
20240718,135300,466682240,4480,4480,4480,4480,81
|
|
20240718,135200,466319360,4480,4480,4480,4480,0
|
|
20240718,135100,466319360,4480,4480,4480,4480,0
|
|
20240718,135000,466319360,4480,4480,4480,4480,0
|
|
20240718,134900,466319360,4480,4480,4480,4480,1
|
|
20240718,134800,466314880,4480,4480,4480,4480,0
|
|
20240718,134700,466314880,4480,4480,4480,4480,5
|
|
20240718,134600,466292480,4475,4475,4475,4475,1
|
|
20240718,134500,466288005,4475,4480,4480,4475,1001
|
|
20240718,134400,461808460,4480,4480,4480,4480,6
|
|
20240718,134300,461781580,4480,4480,4480,4480,201
|
|
20240718,134200,460881100,4480,4475,4480,4475,405
|
|
20240718,134100,459068700,4480,4480,4480,4480,0
|
|
20240718,134000,459068700,4480,4480,4480,4480,5
|
|
20240718,133900,459046300,4480,4480,4480,4480,123
|
|
20240718,133800,458495260,4480,4480,4480,4480,1
|
|
20240718,133700,458490780,4480,4480,4480,4480,0
|
|
20240718,133600,458490780,4480,4480,4480,4480,30
|
|
20240718,133500,458356380,4480,4480,4480,4480,4
|
|
20240718,133400,458338460,4480,4480,4480,4480,0
|
|
20240718,133300,458338460,4480,4480,4480,4480,1
|
|
20240718,133200,458333980,4480,4480,4480,4480,479
|
|
20240718,133100,456188060,4480,4480,4480,4480,0
|
|
20240718,133000,456188060,4480,4480,4480,4480,0
|
|
20240718,132900,456188060,4480,4480,4480,4480,604
|
|
20240718,132800,453482140,4485,4485,4485,4485,633
|
|
20240718,132700,450643135,4490,4490,4490,4490,0
|
|
20240718,132600,450643135,4490,4485,4490,4485,257
|
|
20240718,132500,449490485,4485,4485,4485,4485,33
|
|
20240718,132400,449342480,4485,4485,4485,4485,169
|
|
20240718,132300,448584515,4485,4485,4485,4485,500
|
|
20240718,132200,446342015,4490,4490,4490,4490,111
|
|
20240718,132100,445843625,4490,4490,4490,4490,10
|
|
20240718,132000,445798725,4490,4490,4490,4490,0
|
|
20240718,131900,445798725,4490,4490,4490,4490,504
|
|
20240718,131800,443535765,4490,4490,4490,4490,5
|
|
20240718,131700,443513315,4490,4490,4490,4490,0
|
|
20240718,131600,443513315,4490,4490,4490,4490,9
|
|
20240718,131500,443472905,4490,4490,4490,4490,1
|
|
20240718,131400,443468415,4490,4490,4490,4490,0
|
|
20240718,131300,443468415,4490,4490,4490,4490,0
|
|
20240718,131200,443468415,4490,4490,4490,4490,5
|
|
20240718,131100,443445965,4500,4500,4500,4500,1
|
|
20240718,131000,443441465,4490,4490,4490,4490,37
|
|
20240718,130900,443275335,4490,4490,4490,4490,223
|
|
20240718,130800,442274065,4490,4490,4490,4490,0
|
|
20240718,130700,442274065,4490,4490,4490,4490,0
|
|
20240718,130600,442274065,4490,4490,4490,4490,400
|
|
20240718,130500,440478065,4490,4490,4490,4490,0
|
|
20240718,130400,440478065,4490,4490,4490,4490,1
|
|
20240718,130300,440473575,4490,4490,4490,4490,0
|
|
20240718,130200,440473575,4490,4490,4490,4490,21
|
|
20240718,130100,440379285,4495,4495,4495,4495,0
|
|
20240718,130000,440379285,4495,4495,4495,4495,4
|
|
20240718,125900,440361305,4495,4495,4495,4495,400
|
|
20240718,125800,438563305,4495,4495,4495,4495,10
|
|
20240718,125700,438518355,4495,4490,4495,4490,136
|
|
20240718,125600,437907710,4490,4490,4490,4490,2
|
|
20240718,125500,437898730,4495,4495,4495,4495,241
|
|
20240718,125400,436815435,4495,4490,4495,4490,51
|
|
20240718,125300,436586440,4490,4490,4490,4490,0
|
|
20240718,125200,436586440,4490,4490,4490,4490,85
|
|
20240718,125100,436204790,4490,4490,4490,4490,50
|
|
20240718,125000,435980290,4495,4495,4495,4495,40
|
|
20240718,124900,435800490,4495,4495,4495,4495,142
|
|
20240718,124800,435162200,4495,4495,4495,4495,383
|
|
20240718,124700,433440615,4495,4495,4495,4495,2
|
|
20240718,124600,433431625,4495,4490,4495,4490,546
|
|
20240718,124500,430980075,4485,4485,4485,4485,0
|
|
20240718,124400,430980075,4485,4485,4485,4485,0
|
|
20240718,124300,430980075,4485,4485,4485,4485,0
|
|
20240718,124200,430980075,4485,4485,4485,4485,0
|
|
20240718,124100,430980075,4485,4485,4485,4485,0
|
|
20240718,124000,430980075,4485,4490,4490,4485,138
|
|
20240718,123900,430361120,4490,4490,4490,4490,0
|
|
20240718,123800,430361120,4490,4490,4490,4490,250
|
|
20240718,123700,429238620,4490,4490,4490,4490,0
|
|
20240718,123600,429238620,4490,4490,4490,4490,59
|
|
20240718,123500,428973710,4490,4490,4490,4490,0
|
|
20240718,123400,428973710,4490,4495,4495,4490,222
|
|
20240718,123300,427976295,4495,4495,4495,4495,0
|
|
20240718,123200,427976295,4495,4495,4495,4495,267
|
|
20240718,123100,426776130,4500,4500,4500,4500,68
|
|
20240718,123000,426470130,4500,4500,4500,4500,0
|
|
20240718,122900,426470130,4500,4500,4500,4500,3
|
|
20240718,122800,426456630,4495,4500,4500,4495,141
|
|
20240718,122700,425822830,4495,4495,4495,4495,0
|
|
20240718,122600,425822830,4495,4495,4495,4495,0
|
|
20240718,122500,425822830,4495,4495,4495,4495,0
|
|
20240718,122400,425822830,4495,4495,4495,4495,0
|
|
20240718,122300,425822830,4495,4495,4495,4495,0
|
|
20240718,122200,425822830,4495,4495,4495,4495,55
|
|
20240718,122100,425575605,4495,4495,4495,4495,36
|
|
20240718,122000,425413785,4495,4495,4495,4495,0
|
|
20240718,121900,425413785,4495,4495,4495,4495,0
|
|
20240718,121800,425413785,4495,4495,4495,4495,0
|
|
20240718,121700,425413785,4495,4495,4495,4495,0
|
|
20240718,121600,425413785,4495,4495,4495,4495,0
|
|
20240718,121500,425413785,4495,4495,4495,4495,47
|
|
20240718,121400,425202520,4495,4500,4500,4495,8
|
|
20240718,121300,425166555,4500,4500,4500,4500,0
|
|
20240718,121200,425166555,4500,4500,4500,4500,95
|
|
20240718,121100,424739055,4495,4495,4495,4495,0
|
|
20240718,121000,424739055,4495,4495,4495,4495,90
|
|
20240718,120900,424334505,4495,4495,4495,4495,0
|
|
20240718,120800,424334505,4495,4495,4495,4495,3
|
|
20240718,120700,424321020,4500,4500,4500,4500,5
|
|
20240718,120600,424298520,4500,4500,4500,4500,0
|
|
20240718,120500,424298520,4500,4505,4505,4500,3
|
|
20240718,120400,424285015,4505,4505,4505,4505,50
|
|
20240718,120300,424059765,4500,4500,4500,4500,109
|
|
20240718,120200,423569265,4495,4495,4495,4495,1
|
|
20240718,120100,423564770,4495,4495,4495,4495,0
|
|
20240718,120000,423564770,4495,4495,4495,4495,0
|
|
20240718,115900,423564770,4495,4495,4495,4495,0
|
|
20240718,115800,423564770,4495,4495,4495,4495,0
|
|
20240718,115700,423564770,4495,4495,4495,4495,127
|
|
20240718,115600,422993905,4500,4500,4500,4500,11
|
|
20240718,115500,422944405,4500,4500,4500,4500,1
|
|
20240718,115400,422939905,4500,4500,4500,4500,0
|
|
20240718,115300,422939905,4500,4500,4500,4500,2
|
|
20240718,115200,422930905,4500,4495,4500,4495,6
|
|
20240718,115100,422903925,4495,4495,4495,4495,0
|
|
20240718,115000,422903925,4495,4495,4495,4495,44
|
|
20240718,114900,422706145,4495,4495,4495,4495,0
|
|
20240718,114800,422706145,4495,4495,4495,4495,0
|
|
20240718,114700,422706145,4495,4495,4495,4495,0
|
|
20240718,114600,422706145,4495,4495,4495,4495,2
|
|
20240718,114500,422697155,4495,4495,4495,4495,14
|
|
20240718,114400,422634225,4495,4495,4495,4495,0
|
|
20240718,114300,422634225,4495,4495,4495,4495,0
|
|
20240718,114200,422634225,4495,4495,4495,4495,10
|
|
20240718,114100,422589275,4495,4495,4495,4495,32
|
|
20240718,114000,422445435,4495,4495,4495,4495,107
|
|
20240718,113900,421964470,4495,4495,4495,4495,2
|
|
20240718,113800,421955480,4495,4495,4495,4495,0
|
|
20240718,113700,421955480,4495,4495,4495,4495,8
|
|
20240718,113600,421919520,4495,4500,4500,4495,18
|
|
20240718,113500,421838570,4500,4500,4500,4500,15
|
|
20240718,113400,421771070,4500,4495,4500,4495,315
|
|
20240718,113300,420355070,4495,4495,4495,4495,568
|
|
20240718,113200,417801910,4495,4495,4495,4495,0
|
|
20240718,113100,417801910,4495,4495,4495,4495,0
|
|
20240718,113000,417801910,4495,4495,4495,4495,21
|
|
20240718,112900,417707515,4495,4495,4495,4495,0
|
|
20240718,112800,417707515,4495,4495,4495,4495,2
|
|
20240718,112700,417698525,4495,4495,4495,4495,25
|
|
20240718,112600,417586150,4495,4500,4500,4495,22
|
|
20240718,112500,417487155,4495,4500,4500,4495,235
|
|
20240718,112400,416429680,4500,4490,4500,4490,4
|
|
20240718,112300,416411710,4495,4495,4495,4495,11
|
|
20240718,112200,416362265,4495,4495,4495,4495,17
|
|
20240718,112100,416285850,4495,4495,4495,4495,7
|
|
20240718,112000,416254385,4495,4495,4495,4495,0
|
|
20240718,111900,416254385,4495,4495,4495,4495,40
|
|
20240718,111800,416074585,4500,4500,4500,4500,0
|
|
20240718,111700,416074585,4500,4500,4500,4500,5
|
|
20240718,111600,416052085,4495,4495,4495,4495,0
|
|
20240718,111500,416052085,4495,4495,4495,4495,93
|
|
20240718,111400,415634050,4495,4495,4495,4495,502
|
|
20240718,111300,413377560,4495,4495,4495,4495,0
|
|
20240718,111200,413377560,4495,4495,4495,4495,1
|
|
20240718,111100,413373065,4495,4495,4495,4495,147
|
|
20240718,111000,412712300,4495,4495,4495,4495,3
|
|
20240718,110900,412698815,4500,4500,4500,4500,102
|
|
20240718,110800,412239815,4500,4500,4500,4500,4
|
|
20240718,110700,412221815,4480,4485,4485,4480,100
|
|
20240718,110600,411773810,4480,4480,4480,4480,0
|
|
20240718,110500,411773810,4480,4490,4490,4480,1238
|
|
20240718,110400,406222900,4490,4490,4490,4490,165
|
|
20240718,110300,405482050,4490,4495,4495,4490,10
|
|
20240718,110200,405437140,4495,4510,4510,4495,20
|
|
20240718,110100,405347225,4510,4500,4510,4500,104
|
|
20240718,110000,404878980,4500,4500,4500,4500,0
|
|
20240718,105900,404878980,4500,4500,4500,4500,0
|
|
20240718,105800,404878980,4500,4500,4500,4500,9
|
|
20240718,105700,404838480,4495,4495,4495,4495,74
|
|
20240718,105600,404505850,4495,4495,4495,4495,10
|
|
20240718,105500,404460900,4490,4490,4490,4490,12
|
|
20240718,105400,404407020,4490,4490,4490,4490,3
|
|
20240718,105300,404393550,4490,4495,4495,4490,479
|
|
20240718,105200,402241745,4495,4500,4500,4495,308
|
|
20240718,105100,400855785,4500,4505,4505,4500,443
|
|
20240718,105000,398862235,4505,4505,4505,4505,21
|
|
20240718,104900,398767630,4510,4505,4510,4505,121
|
|
20240718,104800,398221930,4505,4505,4505,4505,130
|
|
20240718,104700,397636280,4505,4505,4505,4505,29
|
|
20240718,104600,397505635,4505,4515,4515,4505,243
|
|
20240718,104500,396408690,4505,4505,4510,4505,656
|
|
20240718,104400,393453390,4510,4510,4510,4510,306
|
|
20240718,104300,392073330,4510,4510,4510,4510,25
|
|
20240718,104200,391960580,4515,4515,4515,4515,0
|
|
20240718,104100,391960580,4515,4515,4515,4515,46
|
|
20240718,104000,391752890,4510,4510,4515,4510,131
|
|
20240718,103900,391162045,4500,4500,4500,4500,0
|
|
20240718,103800,391162045,4500,4510,4510,4500,4
|
|
20240718,103700,391144035,4515,4515,4515,4515,209
|
|
20240718,103600,390200400,4515,4500,4515,4500,348
|
|
20240718,103500,388630720,4510,4505,4510,4500,43
|
|
20240718,103400,388436860,4505,4505,4505,4505,26
|
|
20240718,103300,388319730,4495,4495,4495,4495,0
|
|
20240718,103200,388319730,4495,4495,4495,4495,4
|
|
20240718,103100,388301750,4495,4495,4495,4495,52
|
|
20240718,103000,388068010,4490,4490,4490,4490,0
|
|
20240718,102900,388068010,4490,4500,4500,4490,370
|
|
20240718,102800,386404710,4490,4490,4490,4490,0
|
|
20240718,102700,386404710,4490,4490,4490,4490,0
|
|
20240718,102600,386404710,4490,4490,4490,4490,0
|
|
20240718,102500,386404710,4490,4490,4490,4490,1479
|
|
20240718,102400,379764000,4490,4480,4490,4480,1371
|
|
20240718,102300,373612565,4480,4480,4480,4480,105
|
|
20240718,102200,373142165,4480,4480,4480,4480,800
|
|
20240718,102100,369558165,4485,4485,4485,4485,300
|
|
20240718,102000,368212665,4480,4485,4485,4480,99
|
|
20240718,101900,367768960,4485,4485,4485,4485,12
|
|
20240718,101800,367715140,4485,4485,4485,4485,5
|
|
20240718,101700,367692715,4490,4490,4490,4490,361
|
|
20240718,101600,366071825,4490,4485,4490,4485,406
|
|
20240718,101500,364250910,4480,4480,4480,4480,564
|
|
20240718,101400,361724190,4485,4485,4485,4485,5
|
|
20240718,101300,361701765,4485,4485,4485,4480,603
|
|
20240718,101200,358998310,4485,4485,4485,4485,1125
|
|
20240718,101100,353952685,4480,4480,4480,4480,10
|
|
20240718,101000,353907885,4480,4485,4485,4480,150
|
|
20240718,100900,353235635,4485,4475,4485,4475,1975
|
|
20240718,100800,344388180,4475,4480,4480,4475,88
|
|
20240718,100700,343994365,4480,4480,4480,4475,355
|
|
20240718,100600,342404765,4485,4485,4485,4485,217
|
|
20240718,100500,341431520,4485,4485,4485,4485,238
|
|
20240718,100400,340364090,4485,4475,4485,4475,663
|
|
20240718,100300,337397145,4485,4475,4485,4475,501
|
|
20240718,100200,335155160,4485,4485,4485,4485,12
|
|
20240718,100100,335101340,4490,4490,4490,4485,154
|
|
20240718,100000,334410630,4490,4485,4490,4480,2002
|
|
20240718,095900,325429375,4485,4480,4485,4480,546
|
|
20240718,095800,322983290,4480,4485,4485,4480,315
|
|
20240718,095700,321571915,4485,4480,4485,4475,507
|
|
20240718,095600,319301525,4475,4485,4485,4475,75
|
|
20240718,095500,318965870,4475,4475,4475,4475,109
|
|
20240718,095400,318478095,4475,4485,4485,4470,1694
|
|
20240718,095300,310897395,4485,4485,4485,4485,0
|
|
20240718,095200,310897395,4485,4490,4490,4485,843
|
|
20240718,095100,307112365,4485,4490,4490,4485,3
|
|
20240718,095000,307098900,4485,4485,4485,4485,518
|
|
20240718,094900,304775670,4475,4485,4485,4470,111
|
|
20240718,094800,304278795,4485,4475,4485,4470,850
|
|
20240718,094700,300475745,4475,4475,4475,4475,165
|
|
20240718,094600,299737370,4470,4470,4470,4470,0
|
|
20240718,094500,299737370,4470,4470,4470,4470,500
|
|
20240718,094400,297502370,4470,4485,4485,4470,3270
|
|
20240718,094300,282874465,4480,4485,4485,4480,170
|
|
20240718,094200,282112830,4485,4485,4485,4485,100
|
|
20240718,094100,281664330,4485,4480,4485,4480,158
|
|
20240718,094000,280955985,4480,4500,4500,4480,445
|
|
20240718,093900,278961895,4500,4510,4510,4500,761
|
|
20240718,093800,275534080,4515,4510,4515,4505,765
|
|
20240718,093700,272084285,4510,4480,4510,4480,848
|
|
20240718,093600,268272845,4490,4490,4490,4490,30
|
|
20240718,093500,268138145,4490,4490,4490,4490,0
|
|
20240718,093400,268138145,4490,4470,4490,4455,2336
|
|
20240718,093300,257672685,4470,4460,4470,4460,225
|
|
20240718,093200,256667560,4465,4470,4470,4465,5
|
|
20240718,093100,256645225,4455,4470,4470,4455,185
|
|
20240718,093000,255820810,4470,4460,4475,4460,325
|
|
20240718,092900,254369770,4465,4470,4470,4465,13
|
|
20240718,092800,254311690,4470,4470,4470,4470,218
|
|
20240718,092700,253337230,4470,4465,4470,4465,4
|
|
20240718,092600,253319360,4470,4470,4470,4470,51
|
|
20240718,092500,253091390,4470,4475,4475,4470,353
|
|
20240718,092400,251512215,4465,4475,4475,4465,717
|
|
20240718,092300,248310790,4460,4460,4480,4460,423
|
|
20240718,092200,246417550,4460,4440,4460,4430,4241
|
|
20240718,092100,227581165,4445,4440,4445,4430,1235
|
|
20240718,092000,222097410,4435,4440,4440,4435,452
|
|
20240718,091900,220092485,4440,4445,4445,4440,205
|
|
20240718,091800,219181275,4430,4420,4435,4415,2965
|
|
20240718,091700,206051635,4430,4430,4430,4410,414
|
|
20240718,091600,204221985,4450,4425,4455,4405,5156
|
|
20240718,091500,181470965,4425,4450,4455,4420,4166
|
|
20240718,091400,162994335,4440,4430,4450,4430,2186
|
|
20240718,091300,153308040,4435,4430,4450,4425,591
|
|
20240718,091200,150686965,4430,4430,4430,4425,283
|
|
20240718,091100,149433550,4430,4445,4450,4425,569
|
|
20240718,091000,146902905,4450,4415,4450,4410,479
|
|
20240718,090900,144782350,4410,4430,4465,4405,4125
|
|
20240718,090800,126544405,4430,4445,4475,4415,4927
|
|
20240718,090700,104695405,4445,4445,4475,4435,2861
|
|
20240718,090600,91982990,4440,4435,4480,4435,2128
|
|
20240718,090500,82529985,4435,4480,4480,4435,4420
|
|
20240718,090400,62831795,4475,4480,4485,4470,1975
|
|
20240718,090300,53988310,4480,4490,4490,4480,2124
|
|
20240718,090200,44463690,4490,4490,4500,4490,1790
|
|
20240718,090100,36426420,4500,4500,4500,4490,1780
|
|
20240718,090000,28425915,4500,4505,4540,4495,6313
|