675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,201200,131189830,3445,3445,3445,3445,1037
|
|
20240718,201100,131189830,3445,3445,3445,3445,0
|
|
20240718,201000,131189830,3445,3445,3445,3445,0
|
|
20240718,200900,131189830,3445,3445,3445,3445,0
|
|
20240718,200800,131189830,3445,3445,3445,3445,0
|
|
20240718,200700,131189830,3445,3445,3445,3445,0
|
|
20240718,200600,131189830,3445,3445,3445,3445,0
|
|
20240718,200500,131189830,3445,3445,3445,3445,0
|
|
20240718,200400,131189830,3445,3445,3445,3445,0
|
|
20240718,200300,131189830,3445,3445,3445,3445,0
|
|
20240718,200200,131189830,3445,3445,3445,3445,0
|
|
20240718,200100,131189830,3445,3445,3445,3445,0
|
|
20240718,200000,131189830,3445,3445,3445,3445,0
|
|
20240718,195900,131189830,3445,3445,3445,3445,0
|
|
20240718,195800,131189830,3445,3445,3445,3445,0
|
|
20240718,195700,131189830,3445,3445,3445,3445,0
|
|
20240718,195600,131189830,3445,3445,3445,3445,0
|
|
20240718,195500,131189830,3445,3445,3445,3445,0
|
|
20240718,195400,131189830,3445,3445,3445,3445,0
|
|
20240718,195300,131189830,3445,3445,3445,3445,0
|
|
20240718,195200,131189830,3445,3445,3445,3445,0
|
|
20240718,195100,131189830,3445,3445,3445,3445,0
|
|
20240718,195000,131189830,3445,3445,3445,3445,0
|
|
20240718,194900,131189830,3445,3445,3445,3445,0
|
|
20240718,194800,131189830,3445,3445,3445,3445,0
|
|
20240718,194700,131189830,3445,3445,3445,3445,0
|
|
20240718,194600,131189830,3445,3445,3445,3445,0
|
|
20240718,194500,131189830,3445,3445,3445,3445,0
|
|
20240718,194400,131189830,3445,3445,3445,3445,0
|
|
20240718,194300,131189830,3445,3445,3445,3445,0
|
|
20240718,194200,131189830,3445,3445,3445,3445,1037
|
|
20240718,194100,131189830,3445,3445,3445,3445,0
|
|
20240718,194000,131189830,3445,3445,3445,3445,0
|
|
20240718,193900,131189830,3445,3445,3445,3445,0
|
|
20240718,193800,131189830,3445,3445,3445,3445,0
|
|
20240718,193700,131189830,3445,3445,3445,3445,0
|
|
20240718,193600,131189830,3445,3445,3445,3445,0
|
|
20240718,193500,131189830,3445,3445,3445,3445,0
|
|
20240718,193400,131189830,3445,3445,3445,3445,0
|
|
20240718,193300,131189830,3445,3445,3445,3445,0
|
|
20240718,193200,131189830,3445,3445,3445,3445,0
|
|
20240718,193100,131189830,3445,3445,3445,3445,0
|
|
20240718,193000,131189830,3445,3445,3445,3445,0
|
|
20240718,192900,131189830,3445,3445,3445,3445,0
|
|
20240718,192800,131189830,3445,3445,3445,3445,0
|
|
20240718,192700,131189830,3445,3445,3445,3445,0
|
|
20240718,192600,131189830,3445,3445,3445,3445,0
|
|
20240718,192500,131189830,3445,3445,3445,3445,0
|
|
20240718,192400,131189830,3445,3445,3445,3445,0
|
|
20240718,192300,131189830,3445,3445,3445,3445,0
|
|
20240718,192200,131189830,3445,3445,3445,3445,0
|
|
20240718,192100,131189830,3445,3445,3445,3445,0
|
|
20240718,192000,131189830,3445,3445,3445,3445,0
|
|
20240718,191900,131189830,3445,3445,3445,3445,0
|
|
20240718,191800,131189830,3445,3445,3445,3445,0
|
|
20240718,191700,131189830,3445,3445,3445,3445,0
|
|
20240718,191600,131189830,3445,3445,3445,3445,0
|
|
20240718,191500,131189830,3445,3445,3445,3445,0
|
|
20240718,191400,131189830,3445,3445,3445,3445,0
|
|
20240718,191300,131189830,3445,3445,3445,3445,0
|
|
20240718,191200,131189830,3445,3445,3445,3445,1037
|
|
20240718,191100,131189830,3445,3445,3445,3445,0
|
|
20240718,191000,131189830,3445,3445,3445,3445,0
|
|
20240718,190900,131189830,3445,3445,3445,3445,0
|
|
20240718,190800,131189830,3445,3445,3445,3445,0
|
|
20240718,190700,131189830,3445,3445,3445,3445,0
|
|
20240718,190600,131189830,3445,3445,3445,3445,0
|
|
20240718,190500,131189830,3445,3445,3445,3445,0
|
|
20240718,190400,131189830,3445,3445,3445,3445,0
|
|
20240718,190300,131189830,3445,3445,3445,3445,0
|
|
20240718,190200,131189830,3445,3445,3445,3445,0
|
|
20240718,190100,131189830,3445,3445,3445,3445,0
|
|
20240718,190000,131189830,3445,3445,3445,3445,0
|
|
20240718,185900,131189830,3445,3445,3445,3445,0
|
|
20240718,185800,131189830,3445,3445,3445,3445,0
|
|
20240718,185700,131189830,3445,3445,3445,3445,0
|
|
20240718,185600,131189830,3445,3445,3445,3445,0
|
|
20240718,185500,131189830,3445,3445,3445,3445,0
|
|
20240718,185400,131189830,3445,3445,3445,3445,0
|
|
20240718,185300,131189830,3445,3445,3445,3445,0
|
|
20240718,185200,131189830,3445,3445,3445,3445,0
|
|
20240718,185100,131189830,3445,3445,3445,3445,0
|
|
20240718,185000,131189830,3445,3445,3445,3445,0
|
|
20240718,184900,131189830,3445,3445,3445,3445,0
|
|
20240718,184800,131189830,3445,3445,3445,3445,0
|
|
20240718,184700,131189830,3445,3445,3445,3445,0
|
|
20240718,184600,131189830,3445,3445,3445,3445,0
|
|
20240718,184500,131189830,3445,3445,3445,3445,0
|
|
20240718,184400,131189830,3445,3445,3445,3445,0
|
|
20240718,184300,131189830,3445,3445,3445,3445,0
|
|
20240718,184200,131189830,3445,3445,3445,3445,1037
|
|
20240718,184100,131189830,3445,3445,3445,3445,0
|
|
20240718,184000,131189830,3445,3445,3445,3445,0
|
|
20240718,183900,131189830,3445,3445,3445,3445,0
|
|
20240718,183800,131189830,3445,3445,3445,3445,0
|
|
20240718,183700,131189830,3445,3445,3445,3445,0
|
|
20240718,183600,131189830,3445,3445,3445,3445,0
|
|
20240718,183500,131189830,3445,3445,3445,3445,0
|
|
20240718,183400,131189830,3445,3445,3445,3445,0
|
|
20240718,183300,131189830,3445,3445,3445,3445,0
|
|
20240718,183200,131189830,3445,3445,3445,3445,0
|
|
20240718,183100,131189830,3445,3445,3445,3445,0
|
|
20240718,183000,131189830,3445,3445,3445,3445,0
|
|
20240718,182900,131189830,3445,3445,3445,3445,0
|
|
20240718,182800,131189830,3445,3445,3445,3445,0
|
|
20240718,182700,131189830,3445,3445,3445,3445,0
|
|
20240718,182600,131189830,3445,3445,3445,3445,0
|
|
20240718,182500,131189830,3445,3445,3445,3445,0
|
|
20240718,182400,131189830,3445,3445,3445,3445,0
|
|
20240718,182300,131189830,3445,3445,3445,3445,0
|
|
20240718,182200,131189830,3445,3445,3445,3445,0
|
|
20240718,182100,131189830,3445,3445,3445,3445,0
|
|
20240718,182000,131189830,3445,3445,3445,3445,0
|
|
20240718,181900,131189830,3445,3445,3445,3445,0
|
|
20240718,181800,131189830,3445,3445,3445,3445,0
|
|
20240718,181700,131189830,3445,3445,3445,3445,0
|
|
20240718,181600,131189830,3445,3445,3445,3445,0
|
|
20240718,181500,131189830,3445,3445,3445,3445,0
|
|
20240718,181400,131189830,3445,3445,3445,3445,0
|
|
20240718,181300,131189830,3445,3445,3445,3445,0
|
|
20240718,181200,131189830,3445,3445,3445,3445,1037
|
|
20240718,181100,131189830,3445,3445,3445,3445,0
|
|
20240718,181000,131189830,3445,3445,3445,3445,0
|
|
20240718,180900,131189830,3445,3445,3445,3445,0
|
|
20240718,180800,131189830,3445,3445,3445,3445,0
|
|
20240718,180700,131189830,3445,3445,3445,3445,0
|
|
20240718,180600,131189830,3445,3445,3445,3445,0
|
|
20240718,180500,131189830,3445,3445,3445,3445,0
|
|
20240718,180400,131189830,3445,3445,3445,3445,0
|
|
20240718,180300,131189830,3445,3445,3445,3445,0
|
|
20240718,180200,131189830,3445,3445,3445,3445,0
|
|
20240718,180100,131189830,3445,3445,3445,3445,0
|
|
20240718,180000,131189830,3445,3445,3445,3445,0
|
|
20240718,175900,131189830,3445,3445,3445,3445,0
|
|
20240718,175800,131189830,3445,3445,3445,3445,0
|
|
20240718,175700,131189830,3445,3445,3445,3445,0
|
|
20240718,175600,131189830,3445,3445,3445,3445,0
|
|
20240718,175500,131189830,3445,3445,3445,3445,0
|
|
20240718,175400,131189830,3445,3445,3445,3445,0
|
|
20240718,175300,131189830,3445,3445,3445,3445,0
|
|
20240718,175200,131189830,3445,3445,3445,3445,0
|
|
20240718,175100,131189830,3445,3445,3445,3445,0
|
|
20240718,175000,131189830,3445,3445,3445,3445,0
|
|
20240718,174900,131189830,3445,3445,3445,3445,0
|
|
20240718,174800,131189830,3445,3445,3445,3445,0
|
|
20240718,174700,131189830,3445,3445,3445,3445,0
|
|
20240718,174600,131189830,3445,3445,3445,3445,0
|
|
20240718,174500,131189830,3445,3445,3445,3445,0
|
|
20240718,174400,131189830,3445,3445,3445,3445,0
|
|
20240718,174300,131189830,3445,3445,3445,3445,0
|
|
20240718,174200,131189830,3445,3445,3445,3445,1037
|
|
20240718,174100,131189830,3445,3445,3445,3445,0
|
|
20240718,174000,131189830,3445,3445,3445,3445,0
|
|
20240718,173900,131189830,3445,3445,3445,3445,0
|
|
20240718,173800,131189830,3445,3445,3445,3445,0
|
|
20240718,173700,131189830,3445,3445,3445,3445,0
|
|
20240718,173600,131189830,3445,3445,3445,3445,0
|
|
20240718,173500,131189830,3445,3445,3445,3445,0
|
|
20240718,173400,131189830,3445,3445,3445,3445,0
|
|
20240718,173300,131189830,3445,3445,3445,3445,0
|
|
20240718,173200,131189830,3445,3445,3445,3445,0
|
|
20240718,173100,131189830,3445,3445,3445,3445,0
|
|
20240718,173000,131189830,3445,3445,3445,3445,0
|
|
20240718,172900,131189830,3445,3445,3445,3445,0
|
|
20240718,172800,131189830,3445,3445,3445,3445,0
|
|
20240718,172700,131189830,3445,3445,3445,3445,0
|
|
20240718,172600,131189830,3445,3445,3445,3445,0
|
|
20240718,172500,131189830,3445,3445,3445,3445,0
|
|
20240718,172400,131189830,3445,3445,3445,3445,0
|
|
20240718,172300,131189830,3445,3445,3445,3445,0
|
|
20240718,172200,131189830,3445,3445,3445,3445,0
|
|
20240718,172100,131189830,3445,3445,3445,3445,0
|
|
20240718,172000,131189830,3445,3445,3445,3445,0
|
|
20240718,171900,131189830,3445,3445,3445,3445,0
|
|
20240718,171800,131189830,3445,3445,3445,3445,0
|
|
20240718,171700,131189830,3445,3445,3445,3445,0
|
|
20240718,171600,131189830,3445,3445,3445,3445,0
|
|
20240718,171500,131189830,3445,3445,3445,3445,0
|
|
20240718,171400,131189830,3445,3445,3445,3445,0
|
|
20240718,171300,131189830,3445,3445,3445,3445,0
|
|
20240718,171200,131189830,3445,3445,3445,3445,1037
|
|
20240718,171100,131189830,3445,3445,3445,3445,0
|
|
20240718,171000,131189830,3445,3445,3445,3445,0
|
|
20240718,170900,131189830,3445,3445,3445,3445,0
|
|
20240718,170800,131189830,3445,3445,3445,3445,0
|
|
20240718,170700,131189830,3445,3445,3445,3445,0
|
|
20240718,170600,131189830,3445,3445,3445,3445,0
|
|
20240718,170500,131189830,3445,3445,3445,3445,0
|
|
20240718,170400,131189830,3445,3445,3445,3445,0
|
|
20240718,170300,131189830,3445,3445,3445,3445,0
|
|
20240718,170200,131189830,3445,3445,3445,3445,0
|
|
20240718,170100,131189830,3445,3445,3445,3445,0
|
|
20240718,170000,131189830,3445,3445,3445,3445,0
|
|
20240718,165900,131189830,3445,3445,3445,3445,0
|
|
20240718,165800,131189830,3445,3445,3445,3445,0
|
|
20240718,165700,131189830,3445,3445,3445,3445,0
|
|
20240718,165600,131189830,3445,3445,3445,3445,0
|
|
20240718,165500,131189830,3445,3445,3445,3445,0
|
|
20240718,165400,131189830,3445,3445,3445,3445,0
|
|
20240718,165300,131189830,3445,3445,3445,3445,0
|
|
20240718,165200,131189830,3445,3445,3445,3445,0
|
|
20240718,165100,131189830,3445,3445,3445,3445,0
|
|
20240718,165000,131189830,3445,3445,3445,3445,0
|
|
20240718,164900,131189830,3445,3445,3445,3445,0
|
|
20240718,164800,131189830,3445,3445,3445,3445,0
|
|
20240718,164700,131189830,3445,3445,3445,3445,0
|
|
20240718,164600,131189830,3445,3445,3445,3445,0
|
|
20240718,164500,131189830,3445,3445,3445,3445,0
|
|
20240718,164400,131189830,3445,3445,3445,3445,0
|
|
20240718,164300,131189830,3445,3445,3445,3445,0
|
|
20240718,164200,131189830,3445,3445,3445,3445,1037
|
|
20240718,164100,131189830,3445,3445,3445,3445,0
|
|
20240718,164000,131189830,3445,3445,3445,3445,0
|
|
20240718,163900,131189830,3445,3445,3445,3445,0
|
|
20240718,163800,131189830,3445,3445,3445,3445,0
|
|
20240718,163700,131189830,3445,3445,3445,3445,0
|
|
20240718,163600,131189830,3445,3445,3445,3445,0
|
|
20240718,163500,131189830,3445,3445,3445,3445,0
|
|
20240718,163400,131189830,3445,3445,3445,3445,0
|
|
20240718,163300,131189830,3445,3445,3445,3445,0
|
|
20240718,163200,131189830,3445,3445,3445,3445,0
|
|
20240718,163100,131189830,3445,3445,3445,3445,0
|
|
20240718,163000,131189830,3445,3445,3445,3445,0
|
|
20240718,162900,131189830,3445,3445,3445,3445,0
|
|
20240718,162800,131189830,3445,3445,3445,3445,0
|
|
20240718,162700,131189830,3445,3445,3445,3445,0
|
|
20240718,162600,131189830,3445,3445,3445,3445,0
|
|
20240718,162500,131189830,3445,3445,3445,3445,0
|
|
20240718,162400,131189830,3445,3445,3445,3445,0
|
|
20240718,162300,131189830,3445,3445,3445,3445,0
|
|
20240718,162200,131189830,3445,3445,3445,3445,0
|
|
20240718,162100,131189830,3445,3445,3445,3445,0
|
|
20240718,162000,131189830,3445,3445,3445,3445,0
|
|
20240718,161900,131189830,3445,3445,3445,3445,0
|
|
20240718,161800,131189830,3445,3445,3445,3445,0
|
|
20240718,161700,131189830,3445,3445,3445,3445,0
|
|
20240718,161600,131189830,3445,3445,3445,3445,0
|
|
20240718,161500,131189830,3445,3445,3445,3445,0
|
|
20240718,161400,131189830,3445,3445,3445,3445,0
|
|
20240718,161300,131189830,3445,3445,3445,3445,0
|
|
20240718,161200,131189830,3445,3445,3445,3445,1037
|
|
20240718,161100,131189830,3445,3445,3445,3445,0
|
|
20240718,161000,131189830,3445,3445,3445,3445,0
|
|
20240718,160900,131189830,3445,3445,3445,3445,0
|
|
20240718,160800,131189830,3445,3445,3445,3445,0
|
|
20240718,160700,131189830,3445,3445,3445,3445,0
|
|
20240718,160600,131189830,3445,3445,3445,3445,0
|
|
20240718,160500,131189830,3445,3445,3445,3445,0
|
|
20240718,160400,131189830,3445,3445,3445,3445,0
|
|
20240718,160300,131189830,3445,3445,3445,3445,0
|
|
20240718,160200,131189830,3445,3445,3445,3445,0
|
|
20240718,160100,131189830,3445,3445,3445,3445,0
|
|
20240718,160000,131189830,3445,3445,3445,3445,0
|
|
20240718,155900,131189830,3445,3445,3445,3445,0
|
|
20240718,155800,131189830,3445,3445,3445,3445,0
|
|
20240718,155700,131189830,3445,3445,3445,3445,0
|
|
20240718,155600,131189830,3445,3445,3445,3445,0
|
|
20240718,155500,131189830,3445,3445,3445,3445,0
|
|
20240718,155400,131189830,3445,3445,3445,3445,0
|
|
20240718,155300,131189830,3445,3445,3445,3445,0
|
|
20240718,155200,131189830,3445,3445,3445,3445,0
|
|
20240718,155100,131189830,3445,3445,3445,3445,0
|
|
20240718,155000,131189830,3445,3445,3445,3445,0
|
|
20240718,154900,131189830,3445,3445,3445,3445,0
|
|
20240718,154800,131189830,3445,3445,3445,3445,0
|
|
20240718,154700,131189830,3445,3445,3445,3445,0
|
|
20240718,154600,131189830,3445,3445,3445,3445,0
|
|
20240718,154500,131189830,3445,3445,3445,3445,0
|
|
20240718,154400,131189830,3445,3445,3445,3445,0
|
|
20240718,154300,131189830,3445,3445,3445,3445,0
|
|
20240718,154200,131189830,3445,3445,3445,3445,1037
|
|
20240718,154100,131189830,3445,3445,3445,3445,0
|
|
20240718,154000,131189830,3445,3445,3445,3445,0
|
|
20240718,153900,131189830,3445,3445,3445,3445,0
|
|
20240718,153800,131189830,3445,3445,3445,3445,0
|
|
20240718,153700,131189830,3445,3445,3445,3445,0
|
|
20240718,153600,131189830,3445,3445,3445,3445,0
|
|
20240718,153500,131189830,3445,3445,3445,3445,0
|
|
20240718,153400,131189830,3445,3445,3445,3445,0
|
|
20240718,153300,131189830,3445,3445,3445,3445,0
|
|
20240718,153200,131189830,3445,3445,3445,3445,0
|
|
20240718,153100,131189830,3445,3445,3445,3445,0
|
|
20240718,153000,131189830,3445,3445,3445,3445,1037
|
|
20240718,152900,127617365,3435,3435,3435,3435,0
|
|
20240718,152800,127617365,3435,3435,3435,3435,0
|
|
20240718,152700,127617365,3435,3435,3435,3435,0
|
|
20240718,152600,127617365,3435,3435,3435,3435,0
|
|
20240718,152500,127617365,3435,3435,3435,3435,0
|
|
20240718,152400,127617365,3435,3435,3435,3435,0
|
|
20240718,152300,127617365,3435,3435,3435,3435,0
|
|
20240718,152200,127617365,3435,3435,3435,3435,0
|
|
20240718,152100,127617365,3435,3435,3435,3435,0
|
|
20240718,152000,127617365,3435,3435,3435,3435,0
|
|
20240718,151900,127617365,3435,3435,3435,3435,20
|
|
20240718,151800,127548665,3435,3435,3435,3435,0
|
|
20240718,151700,127548665,3435,3435,3435,3435,0
|
|
20240718,151600,127548665,3435,3435,3435,3435,965
|
|
20240718,151500,124233890,3450,3450,3450,3450,1
|
|
20240718,151400,124230440,3420,3435,3435,3420,472
|
|
20240718,151300,122616185,3420,3420,3435,3420,502
|
|
20240718,151200,120899330,3435,3435,3435,3435,1
|
|
20240718,151100,120895895,3415,3415,3415,3415,100
|
|
20240718,151000,120554395,3435,3435,3435,3435,0
|
|
20240718,150900,120554395,3435,3435,3435,3435,0
|
|
20240718,150800,120554395,3435,3415,3435,3415,4
|
|
20240718,150700,120540695,3435,3435,3435,3415,2002
|
|
20240718,150600,113703780,3415,3435,3435,3415,1001
|
|
20240718,150500,110282130,3420,3435,3435,3420,59
|
|
20240718,150400,110080305,3425,3430,3430,3425,18
|
|
20240718,150300,110018600,3430,3430,3430,3430,2
|
|
20240718,150200,110011740,3435,3435,3435,3435,0
|
|
20240718,150100,110011740,3435,3435,3435,3435,0
|
|
20240718,150000,110011740,3435,3435,3435,3435,3
|
|
20240718,145900,110001435,3420,3430,3430,3420,1001
|
|
20240718,145800,106577700,3430,3430,3430,3430,1
|
|
20240718,145700,106574270,3435,3435,3435,3435,0
|
|
20240718,145600,106574270,3435,3435,3435,3435,14
|
|
20240718,145500,106526180,3430,3430,3430,3430,0
|
|
20240718,145400,106526180,3430,3430,3430,3430,1
|
|
20240718,145300,106522750,3425,3425,3425,3425,1
|
|
20240718,145200,106519325,3420,3420,3420,3420,0
|
|
20240718,145100,106519325,3420,3420,3420,3420,0
|
|
20240718,145000,106519325,3420,3420,3420,3420,0
|
|
20240718,144900,106519325,3420,3420,3420,3420,41
|
|
20240718,144800,106379105,3420,3420,3420,3420,1
|
|
20240718,144700,106375685,3435,3435,3435,3435,0
|
|
20240718,144600,106375685,3435,3435,3435,3435,3
|
|
20240718,144500,106365380,3420,3420,3420,3420,0
|
|
20240718,144400,106365380,3420,3420,3420,3420,1
|
|
20240718,144300,106361960,3420,3420,3420,3420,1
|
|
20240718,144200,106358540,3420,3425,3425,3420,1000
|
|
20240718,144100,102934560,3435,3435,3435,3435,0
|
|
20240718,144000,102934560,3435,3430,3435,3425,401
|
|
20240718,143900,101561030,3430,3435,3435,3430,30
|
|
20240718,143800,101457985,3430,3430,3430,3430,1
|
|
20240718,143700,101454555,3435,3435,3435,3435,1
|
|
20240718,143600,101451120,3430,3435,3435,3430,2
|
|
20240718,143500,101444255,3425,3425,3425,3425,0
|
|
20240718,143400,101444255,3425,3425,3425,3425,1
|
|
20240718,143300,101440830,3425,3425,3425,3425,1
|
|
20240718,143200,101437405,3435,3435,3435,3435,0
|
|
20240718,143100,101437405,3435,3435,3435,3435,0
|
|
20240718,143000,101437405,3435,3425,3435,3425,2
|
|
20240718,142900,101430545,3435,3435,3435,3435,0
|
|
20240718,142800,101430545,3435,3425,3435,3425,2
|
|
20240718,142700,101423685,3435,3435,3435,3435,0
|
|
20240718,142600,101423685,3435,3435,3435,3435,0
|
|
20240718,142500,101423685,3435,3425,3435,3425,2
|
|
20240718,142400,101416825,3435,3435,3435,3435,1
|
|
20240718,142300,101413390,3425,3425,3425,3425,1
|
|
20240718,142200,101409965,3425,3425,3425,3425,0
|
|
20240718,142100,101409965,3425,3425,3425,3425,0
|
|
20240718,142000,101409965,3425,3425,3425,3425,1
|
|
20240718,141900,101406540,3435,3435,3435,3435,1000
|
|
20240718,141800,97971540,3425,3425,3425,3425,1
|
|
20240718,141700,97968115,3425,3425,3425,3425,0
|
|
20240718,141600,97968115,3425,3425,3425,3425,0
|
|
20240718,141500,97968115,3425,3425,3425,3425,1
|
|
20240718,141400,97964690,3420,3420,3420,3420,0
|
|
20240718,141300,97964690,3420,3420,3420,3420,1
|
|
20240718,141200,97961270,3420,3420,3420,3420,0
|
|
20240718,141100,97961270,3420,3420,3420,3420,0
|
|
20240718,141000,97961270,3420,3420,3420,3420,1
|
|
20240718,140900,97957850,3425,3425,3425,3425,0
|
|
20240718,140800,97957850,3425,3425,3425,3425,1
|
|
20240718,140700,97954425,3435,3435,3435,3435,0
|
|
20240718,140600,97954425,3435,3435,3435,3435,1
|
|
20240718,140500,97950990,3420,3435,3435,3420,3
|
|
20240718,140400,97940700,3435,3435,3435,3435,1
|
|
20240718,140300,97937265,3420,3420,3420,3420,1
|
|
20240718,140200,97933845,3420,3420,3420,3420,0
|
|
20240718,140100,97933845,3420,3420,3420,3420,1
|
|
20240718,140000,97930425,3420,3420,3420,3420,0
|
|
20240718,135900,97930425,3420,3420,3420,3420,0
|
|
20240718,135800,97930425,3420,3420,3420,3420,1
|
|
20240718,135700,97927005,3420,3420,3420,3420,0
|
|
20240718,135600,97927005,3420,3420,3420,3420,1
|
|
20240718,135500,97923585,3420,3420,3420,3420,0
|
|
20240718,135400,97923585,3420,3420,3420,3420,200
|
|
20240718,135300,97239585,3420,3425,3425,3420,151
|
|
20240718,135200,96722995,3425,3425,3425,3425,0
|
|
20240718,135100,96722995,3425,3425,3425,3425,1
|
|
20240718,135000,96719570,3420,3420,3420,3420,0
|
|
20240718,134900,96719570,3420,3420,3420,3420,0
|
|
20240718,134800,96719570,3420,3420,3420,3420,1
|
|
20240718,134700,96716150,3420,3420,3420,3420,0
|
|
20240718,134600,96716150,3420,3420,3420,3420,1
|
|
20240718,134500,96712730,3420,3420,3420,3420,0
|
|
20240718,134400,96712730,3420,3420,3420,3420,0
|
|
20240718,134300,96712730,3420,3420,3420,3420,1
|
|
20240718,134200,96709310,3435,3435,3435,3435,0
|
|
20240718,134100,96709310,3435,3425,3435,3420,502
|
|
20240718,134000,94991935,3425,3425,3425,3425,0
|
|
20240718,133900,94991935,3425,3425,3425,3425,0
|
|
20240718,133800,94991935,3425,3425,3425,3425,1
|
|
20240718,133700,94988510,3425,3425,3425,3425,0
|
|
20240718,133600,94988510,3425,3425,3425,3425,1
|
|
20240718,133500,94985085,3435,3435,3435,3435,0
|
|
20240718,133400,94985085,3435,3435,3435,3435,1
|
|
20240718,133300,94981650,3425,3425,3425,3425,1
|
|
20240718,133200,94978225,3425,3425,3425,3425,0
|
|
20240718,133100,94978225,3425,3430,3430,3425,14
|
|
20240718,133000,94930210,3430,3430,3430,3430,0
|
|
20240718,132900,94930210,3430,3430,3430,3430,288
|
|
20240718,132800,93942370,3430,3430,3430,3430,1
|
|
20240718,132700,93938940,3430,3430,3430,3430,1
|
|
20240718,132600,93935510,3430,3430,3430,3430,0
|
|
20240718,132500,93935510,3430,3430,3430,3430,287
|
|
20240718,132400,92951100,3430,3430,3430,3430,0
|
|
20240718,132300,92951100,3430,3430,3430,3430,1
|
|
20240718,132200,92947670,3430,3430,3430,3430,1
|
|
20240718,132100,92944240,3430,3430,3430,3430,0
|
|
20240718,132000,92944240,3430,3430,3430,3430,0
|
|
20240718,131900,92944240,3430,3430,3430,3430,0
|
|
20240718,131800,92944240,3430,3430,3430,3430,1
|
|
20240718,131700,92940810,3430,3430,3430,3430,1
|
|
20240718,131600,92937380,3435,3435,3435,3435,0
|
|
20240718,131500,92937380,3435,3435,3435,3435,11
|
|
20240718,131400,92899595,3435,3435,3435,3435,1
|
|
20240718,131300,92896160,3430,3430,3430,3430,1
|
|
20240718,131200,92892730,3430,3430,3430,3430,59
|
|
20240718,131100,92690360,3435,3435,3435,3435,125
|
|
20240718,131000,92260985,3435,3435,3435,3435,0
|
|
20240718,130900,92260985,3435,3435,3435,3435,0
|
|
20240718,130800,92260985,3435,3435,3435,3435,1
|
|
20240718,130700,92257550,3435,3435,3435,3435,1
|
|
20240718,130600,92254115,3435,3435,3435,3435,0
|
|
20240718,130500,92254115,3435,3435,3435,3435,0
|
|
20240718,130400,92254115,3435,3435,3435,3435,0
|
|
20240718,130300,92254115,3435,3435,3435,3435,1
|
|
20240718,130200,92250680,3435,3435,3435,3435,1
|
|
20240718,130100,92247245,3435,3435,3435,3435,0
|
|
20240718,130000,92247245,3435,3435,3435,3435,0
|
|
20240718,125900,92247245,3435,3435,3435,3435,0
|
|
20240718,125800,92247245,3435,3435,3435,3435,2
|
|
20240718,125700,92240375,3435,3435,3435,3435,0
|
|
20240718,125600,92240375,3435,3435,3435,3435,0
|
|
20240718,125500,92240375,3435,3435,3435,3435,0
|
|
20240718,125400,92240375,3435,3435,3435,3435,0
|
|
20240718,125300,92240375,3435,3450,3450,3435,5
|
|
20240718,125200,92223155,3435,3435,3435,3435,0
|
|
20240718,125100,92223155,3435,3435,3435,3435,0
|
|
20240718,125000,92223155,3435,3435,3435,3435,0
|
|
20240718,124900,92223155,3435,3435,3435,3435,20
|
|
20240718,124800,92154455,3435,3435,3435,3435,2
|
|
20240718,124700,92147585,3450,3435,3450,3435,2
|
|
20240718,124600,92140700,3450,3450,3450,3450,0
|
|
20240718,124500,92140700,3450,3450,3450,3450,5
|
|
20240718,124400,92123450,3450,3450,3450,3450,0
|
|
20240718,124300,92123450,3450,3435,3450,3435,3
|
|
20240718,124200,92113130,3450,3450,3450,3450,0
|
|
20240718,124100,92113130,3450,3450,3450,3450,0
|
|
20240718,124000,92113130,3450,3450,3450,3450,0
|
|
20240718,123900,92113130,3450,3450,3450,3450,1
|
|
20240718,123800,92109680,3435,3435,3450,3435,3
|
|
20240718,123700,92099360,3450,3450,3450,3450,0
|
|
20240718,123600,92099360,3450,3450,3450,3450,0
|
|
20240718,123500,92099360,3450,3450,3450,3450,1
|
|
20240718,123400,92095910,3435,3435,3435,3435,0
|
|
20240718,123300,92095910,3435,3435,3435,3435,2
|
|
20240718,123200,92089040,3450,3450,3450,3450,11
|
|
20240718,123100,92051090,3435,3435,3435,3435,0
|
|
20240718,123000,92051090,3435,3435,3435,3435,0
|
|
20240718,122900,92051090,3435,3435,3435,3435,1
|
|
20240718,122800,92047655,3435,3435,3435,3435,1
|
|
20240718,122700,92044220,3435,3435,3435,3435,0
|
|
20240718,122600,92044220,3435,3435,3435,3435,0
|
|
20240718,122500,92044220,3435,3435,3435,3435,0
|
|
20240718,122400,92044220,3435,3435,3435,3435,1
|
|
20240718,122300,92040785,3435,3435,3435,3435,1
|
|
20240718,122200,92037350,3435,3435,3435,3435,0
|
|
20240718,122100,92037350,3435,3435,3435,3435,0
|
|
20240718,122000,92037350,3435,3435,3435,3435,0
|
|
20240718,121900,92037350,3435,3435,3435,3435,1
|
|
20240718,121800,92033915,3435,3435,3435,3435,1
|
|
20240718,121700,92030480,3435,3435,3435,3435,0
|
|
20240718,121600,92030480,3435,3435,3435,3435,50
|
|
20240718,121500,91858730,3430,3430,3430,3430,0
|
|
20240718,121400,91858730,3430,3430,3430,3430,1
|
|
20240718,121300,91855300,3430,3430,3430,3430,1
|
|
20240718,121200,91851870,3450,3450,3450,3450,0
|
|
20240718,121100,91851870,3450,3450,3450,3450,0
|
|
20240718,121000,91851870,3450,3450,3450,3450,1
|
|
20240718,120900,91848420,3430,3430,3430,3430,1
|
|
20240718,120800,91844990,3450,3430,3450,3430,2
|
|
20240718,120700,91838110,3450,3450,3450,3450,0
|
|
20240718,120600,91838110,3450,3450,3450,3450,0
|
|
20240718,120500,91838110,3450,3450,3450,3450,4
|
|
20240718,120400,91824310,3430,3430,3430,3430,1
|
|
20240718,120300,91820880,3430,3430,3430,3430,1
|
|
20240718,120200,91817450,3430,3430,3430,3430,4
|
|
20240718,120100,91803730,3430,3430,3430,3430,0
|
|
20240718,120000,91803730,3430,3430,3430,3430,0
|
|
20240718,115900,91803730,3430,3430,3430,3430,1
|
|
20240718,115800,91800300,3430,3430,3430,3430,1
|
|
20240718,115700,91796870,3430,3430,3430,3430,0
|
|
20240718,115600,91796870,3430,3430,3430,3430,0
|
|
20240718,115500,91796870,3430,3430,3430,3430,1
|
|
20240718,115400,91793440,3430,3430,3430,3430,0
|
|
20240718,115300,91793440,3430,3430,3430,3430,1
|
|
20240718,115200,91790010,3440,3440,3440,3440,1
|
|
20240718,115100,91786570,3440,3440,3440,3440,0
|
|
20240718,115000,91786570,3440,3440,3440,3440,1
|
|
20240718,114900,91783130,3440,3440,3440,3440,168
|
|
20240718,114800,91205210,3430,3430,3430,3430,1
|
|
20240718,114700,91201780,3440,3440,3440,3440,0
|
|
20240718,114600,91201780,3440,3440,3440,3440,1
|
|
20240718,114500,91198340,3430,3430,3430,3430,1
|
|
20240718,114400,91194910,3435,3440,3440,3435,32
|
|
20240718,114300,91084835,3440,3440,3440,3440,1
|
|
20240718,114200,91081395,3440,3440,3440,3440,0
|
|
20240718,114100,91081395,3440,3440,3440,3440,32
|
|
20240718,114000,90971315,3435,3435,3435,3435,1
|
|
20240718,113900,90967880,3435,3435,3435,3435,0
|
|
20240718,113800,90967880,3435,3435,3435,3435,1
|
|
20240718,113700,90964445,3430,3430,3430,3430,0
|
|
20240718,113600,90964445,3430,3430,3430,3430,0
|
|
20240718,113500,90964445,3430,3430,3430,3430,1
|
|
20240718,113400,90961015,3430,3430,3430,3430,0
|
|
20240718,113300,90961015,3430,3430,3430,3430,1
|
|
20240718,113200,90957585,3430,3430,3430,3430,0
|
|
20240718,113100,90957585,3430,3430,3430,3430,0
|
|
20240718,113000,90957585,3430,3450,3450,3430,2
|
|
20240718,112900,90950705,3450,3450,3450,3450,0
|
|
20240718,112800,90950705,3450,3430,3450,3430,2
|
|
20240718,112700,90943825,3430,3430,3430,3430,78
|
|
20240718,112600,90676285,3430,3430,3430,3430,1
|
|
20240718,112500,90672855,3430,3430,3430,3430,0
|
|
20240718,112400,90672855,3430,3430,3430,3430,0
|
|
20240718,112300,90672855,3430,3430,3430,3430,1
|
|
20240718,112200,90669425,3450,3450,3450,3450,0
|
|
20240718,112100,90669425,3450,3430,3450,3430,2
|
|
20240718,112000,90662545,3455,3455,3455,3455,0
|
|
20240718,111900,90662545,3455,3430,3455,3430,21
|
|
20240718,111800,90590490,3430,3430,3430,3430,1
|
|
20240718,111700,90587060,3455,3455,3455,3455,0
|
|
20240718,111600,90587060,3455,3455,3455,3430,3
|
|
20240718,111500,90576720,3450,3450,3450,3450,0
|
|
20240718,111400,90576720,3450,3450,3450,3450,0
|
|
20240718,111300,90576720,3450,3430,3450,3430,467
|
|
20240718,111200,88966195,3430,3430,3430,3430,0
|
|
20240718,111100,88966195,3430,3430,3430,3430,16
|
|
20240718,111000,88911315,3425,3425,3425,3425,0
|
|
20240718,110900,88911315,3425,3425,3425,3425,100
|
|
20240718,110800,88568815,3425,3430,3430,3425,565
|
|
20240718,110700,86630870,3430,3430,3430,3430,71
|
|
20240718,110600,86387340,3430,3430,3430,3430,1
|
|
20240718,110500,86383910,3430,3430,3430,3430,0
|
|
20240718,110400,86383910,3430,3430,3430,3430,1397
|
|
20240718,110300,81592200,3430,3430,3430,3430,1
|
|
20240718,110200,81588770,3440,3430,3440,3430,93
|
|
20240718,110100,81269350,3430,3430,3430,3430,29
|
|
20240718,110000,81169880,3430,3430,3430,3430,0
|
|
20240718,105900,81169880,3430,3430,3430,3430,0
|
|
20240718,105800,81169880,3430,3430,3430,3430,1
|
|
20240718,105700,81166450,3430,3430,3430,3430,1
|
|
20240718,105600,81163020,3430,3430,3430,3430,0
|
|
20240718,105500,81163020,3430,3430,3430,3430,0
|
|
20240718,105400,81163020,3430,3430,3430,3430,0
|
|
20240718,105300,81163020,3430,3430,3430,3430,1
|
|
20240718,105200,81159590,3430,3430,3430,3430,1
|
|
20240718,105100,81156160,3420,3420,3420,3420,0
|
|
20240718,105000,81156160,3420,3420,3420,3420,0
|
|
20240718,104900,81156160,3420,3420,3420,3420,0
|
|
20240718,104800,81156160,3420,3435,3435,3420,5001
|
|
20240718,104700,64014555,3445,3440,3445,3435,376
|
|
20240718,104600,62722775,3440,3440,3440,3440,0
|
|
20240718,104500,62722775,3440,3440,3440,3440,0
|
|
20240718,104400,62722775,3440,3440,3440,3440,0
|
|
20240718,104300,62722775,3440,3440,3440,3440,1
|
|
20240718,104200,62719335,3440,3440,3440,3440,1
|
|
20240718,104100,62715895,3445,3445,3445,3445,0
|
|
20240718,104000,62715895,3445,3445,3445,3445,0
|
|
20240718,103900,62715895,3445,3445,3445,3445,3
|
|
20240718,103800,62705560,3440,3440,3440,3440,1
|
|
20240718,103700,62702120,3440,3440,3440,3440,1
|
|
20240718,103600,62698680,3440,3440,3440,3440,0
|
|
20240718,103500,62698680,3440,3440,3440,3440,0
|
|
20240718,103400,62698680,3440,3440,3440,3440,0
|
|
20240718,103300,62698680,3440,3440,3440,3440,1
|
|
20240718,103200,62695240,3440,3440,3440,3440,1
|
|
20240718,103100,62691800,3440,3440,3440,3440,15
|
|
20240718,103000,62640200,3445,3445,3445,3445,0
|
|
20240718,102900,62640200,3445,3445,3445,3445,2
|
|
20240718,102800,62633310,3435,3435,3435,3435,1
|
|
20240718,102700,62629875,3435,3435,3435,3435,1
|
|
20240718,102600,62626440,3435,3435,3435,3435,0
|
|
20240718,102500,62626440,3435,3435,3435,3435,0
|
|
20240718,102400,62626440,3435,3435,3435,3435,0
|
|
20240718,102300,62626440,3435,3435,3435,3435,2
|
|
20240718,102200,62619570,3445,3445,3445,3445,0
|
|
20240718,102100,62619570,3445,3445,3445,3445,0
|
|
20240718,102000,62619570,3445,3445,3445,3445,0
|
|
20240718,101900,62619570,3445,3445,3445,3445,0
|
|
20240718,101800,62619570,3445,3435,3445,3435,3
|
|
20240718,101700,62609255,3445,3445,3445,3445,0
|
|
20240718,101600,62609255,3445,3445,3445,3445,0
|
|
20240718,101500,62609255,3445,3445,3445,3445,0
|
|
20240718,101400,62609255,3445,3445,3445,3445,0
|
|
20240718,101300,62609255,3445,3430,3445,3430,3
|
|
20240718,101200,62598950,3445,3445,3445,3445,0
|
|
20240718,101100,62598950,3445,3445,3445,3445,0
|
|
20240718,101000,62598950,3445,3445,3445,3445,0
|
|
20240718,100900,62598950,3445,3445,3445,3445,0
|
|
20240718,100800,62598950,3445,3445,3445,3430,4
|
|
20240718,100700,62585200,3430,3445,3445,3430,39
|
|
20240718,100600,62451360,3430,3430,3430,3430,0
|
|
20240718,100500,62451360,3430,3430,3430,3430,0
|
|
20240718,100400,62451360,3430,3430,3430,3430,0
|
|
20240718,100300,62451360,3430,3430,3430,3430,21
|
|
20240718,100200,62379330,3445,3445,3445,3445,0
|
|
20240718,100100,62379330,3445,3445,3445,3445,0
|
|
20240718,100000,62379330,3445,3430,3445,3430,155
|
|
20240718,095900,61847665,3445,3435,3445,3425,801
|
|
20240718,095800,59102735,3435,3435,3445,3435,3
|
|
20240718,095700,59092420,3445,3445,3445,3445,0
|
|
20240718,095600,59092420,3445,3445,3445,3445,0
|
|
20240718,095500,59092420,3445,3445,3445,3445,0
|
|
20240718,095400,59092420,3445,3435,3445,3435,2
|
|
20240718,095300,59085540,3440,3445,3445,3440,5
|
|
20240718,095200,59068330,3445,3445,3445,3445,0
|
|
20240718,095100,59068330,3445,3445,3445,3445,0
|
|
20240718,095000,59068330,3445,3430,3445,3430,24
|
|
20240718,094900,58985950,3430,3430,3430,3430,1
|
|
20240718,094800,58982520,3430,3430,3430,3430,1
|
|
20240718,094700,58979090,3445,3445,3445,3445,585
|
|
20240718,094600,56963765,3445,3445,3445,3445,1
|
|
20240718,094500,56960320,3430,3430,3430,3430,0
|
|
20240718,094400,56960320,3430,3430,3430,3430,1
|
|
20240718,094300,56956890,3430,3430,3430,3430,1
|
|
20240718,094200,56953460,3430,3430,3430,3430,0
|
|
20240718,094100,56953460,3430,3435,3435,3430,2000
|
|
20240718,094000,50092940,3435,3435,3435,3435,24
|
|
20240718,093900,50010500,3445,3435,3445,3435,21
|
|
20240718,093800,49938165,3435,3435,3435,3435,1
|
|
20240718,093700,49934730,3450,3450,3450,3450,0
|
|
20240718,093600,49934730,3450,3450,3450,3450,0
|
|
20240718,093500,49934730,3450,3450,3450,3450,1
|
|
20240718,093400,49931280,3435,3435,3435,3435,1373
|
|
20240718,093300,45215025,3430,3435,3435,3430,1543
|
|
20240718,093200,39915035,3430,3430,3430,3430,0
|
|
20240718,093100,39915035,3430,3430,3430,3430,0
|
|
20240718,093000,39915035,3430,3430,3430,3430,0
|
|
20240718,092900,39915035,3430,3435,3435,3430,7
|
|
20240718,092800,39890995,3425,3425,3425,3425,1
|
|
20240718,092700,39887570,3435,3435,3435,3435,2
|
|
20240718,092600,39880700,3425,3425,3425,3425,0
|
|
20240718,092500,39880700,3425,3425,3425,3425,1
|
|
20240718,092400,39877275,3435,3435,3435,3435,0
|
|
20240718,092300,39877275,3435,3435,3440,3435,298
|
|
20240718,092200,38853630,3445,3445,3445,3445,5
|
|
20240718,092100,38836405,3445,3445,3445,3445,90
|
|
20240718,092000,38526355,3435,3410,3435,3410,1826
|
|
20240718,091900,32254735,3410,3410,3410,3410,0
|
|
20240718,091800,32254735,3410,3410,3410,3410,1
|
|
20240718,091700,32251325,3435,3420,3435,3410,559
|
|
20240718,091600,30341380,3435,3435,3435,3435,3
|
|
20240718,091500,30331075,3410,3410,3410,3410,37
|
|
20240718,091400,30204905,3410,3415,3415,3410,209
|
|
20240718,091300,29492135,3410,3415,3415,3410,31
|
|
20240718,091200,29386320,3410,3410,3410,3410,12
|
|
20240718,091100,29345400,3410,3420,3420,3410,2915
|
|
20240718,091000,19388475,3420,3420,3420,3420,1270
|
|
20240718,090900,15045075,3425,3430,3430,3425,1501
|
|
20240718,090800,9902650,3430,3435,3435,3430,302
|
|
20240718,090700,8866290,3435,3435,3435,3435,0
|
|
20240718,090600,8866290,3435,3435,3435,3435,1874
|
|
20240718,090500,2429100,3435,3450,3450,3435,129
|
|
20240718,090400,1985315,3445,3450,3450,3445,123
|
|
20240718,090300,1561490,3450,3450,3450,3450,0
|
|
20240718,090200,1561490,3450,3450,3450,3450,0
|
|
20240718,090100,1561490,3450,3460,3460,3450,414
|
|
20240718,090000,131860,3470,3470,3470,3470,38
|