699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,203600,599240305,4150,4150,4150,4150,2371
|
|
20240717,203500,599240305,4150,4150,4150,4150,0
|
|
20240717,203400,599240305,4150,4150,4150,4150,0
|
|
20240717,203300,599240305,4150,4150,4150,4150,0
|
|
20240717,203200,599240305,4150,4150,4150,4150,0
|
|
20240717,203100,599240305,4150,4150,4150,4150,0
|
|
20240717,203000,599240305,4150,4150,4150,4150,0
|
|
20240717,202900,599240305,4150,4150,4150,4150,0
|
|
20240717,202800,599240305,4150,4150,4150,4150,0
|
|
20240717,202700,599240305,4150,4150,4150,4150,0
|
|
20240717,202600,599240305,4150,4150,4150,4150,0
|
|
20240717,202500,599240305,4150,4150,4150,4150,0
|
|
20240717,202400,599240305,4150,4150,4150,4150,0
|
|
20240717,202300,599240305,4150,4150,4150,4150,0
|
|
20240717,202200,599240305,4150,4150,4150,4150,0
|
|
20240717,202100,599240305,4150,4150,4150,4150,0
|
|
20240717,202000,599240305,4150,4150,4150,4150,0
|
|
20240717,201900,599240305,4150,4150,4150,4150,0
|
|
20240717,201800,599240305,4150,4150,4150,4150,0
|
|
20240717,201700,599240305,4150,4150,4150,4150,0
|
|
20240717,201600,599240305,4150,4150,4150,4150,0
|
|
20240717,201500,599240305,4150,4150,4150,4150,0
|
|
20240717,201400,599240305,4150,4150,4150,4150,0
|
|
20240717,201300,599240305,4150,4150,4150,4150,0
|
|
20240717,201200,599240305,4150,4150,4150,4150,0
|
|
20240717,201100,599240305,4150,4150,4150,4150,0
|
|
20240717,201000,599240305,4150,4150,4150,4150,0
|
|
20240717,200900,599240305,4150,4150,4150,4150,0
|
|
20240717,200800,599240305,4150,4150,4150,4150,0
|
|
20240717,200700,599240305,4150,4150,4150,4150,0
|
|
20240717,200600,599240305,4150,4150,4150,4150,2371
|
|
20240717,200500,599240305,4150,4150,4150,4150,0
|
|
20240717,200400,599240305,4150,4150,4150,4150,0
|
|
20240717,200300,599240305,4150,4150,4150,4150,0
|
|
20240717,200200,599240305,4150,4150,4150,4150,0
|
|
20240717,200100,599240305,4150,4150,4150,4150,0
|
|
20240717,200000,599240305,4150,4150,4150,4150,0
|
|
20240717,195900,599240305,4150,4150,4150,4150,0
|
|
20240717,195800,599240305,4150,4150,4150,4150,0
|
|
20240717,195700,599240305,4150,4150,4150,4150,0
|
|
20240717,195600,599240305,4150,4150,4150,4150,0
|
|
20240717,195500,599240305,4150,4150,4150,4150,0
|
|
20240717,195400,599240305,4150,4150,4150,4150,0
|
|
20240717,195300,599240305,4150,4150,4150,4150,0
|
|
20240717,195200,599240305,4150,4150,4150,4150,0
|
|
20240717,195100,599240305,4150,4150,4150,4150,0
|
|
20240717,195000,599240305,4150,4150,4150,4150,0
|
|
20240717,194900,599240305,4150,4150,4150,4150,0
|
|
20240717,194800,599240305,4150,4150,4150,4150,0
|
|
20240717,194700,599240305,4150,4150,4150,4150,0
|
|
20240717,194600,599240305,4150,4150,4150,4150,0
|
|
20240717,194500,599240305,4150,4150,4150,4150,0
|
|
20240717,194400,599240305,4150,4150,4150,4150,0
|
|
20240717,194300,599240305,4150,4150,4150,4150,0
|
|
20240717,194200,599240305,4150,4150,4150,4150,0
|
|
20240717,194100,599240305,4150,4150,4150,4150,0
|
|
20240717,194000,599240305,4150,4150,4150,4150,0
|
|
20240717,193900,599240305,4150,4150,4150,4150,0
|
|
20240717,193800,599240305,4150,4150,4150,4150,0
|
|
20240717,193700,599240305,4150,4150,4150,4150,0
|
|
20240717,193600,599240305,4150,4150,4150,4150,2371
|
|
20240717,193500,599240305,4150,4150,4150,4150,0
|
|
20240717,193400,599240305,4150,4150,4150,4150,0
|
|
20240717,193300,599240305,4150,4150,4150,4150,0
|
|
20240717,193200,599240305,4150,4150,4150,4150,0
|
|
20240717,193100,599240305,4150,4150,4150,4150,0
|
|
20240717,193000,599240305,4150,4150,4150,4150,0
|
|
20240717,192900,599240305,4150,4150,4150,4150,0
|
|
20240717,192800,599240305,4150,4150,4150,4150,0
|
|
20240717,192700,599240305,4150,4150,4150,4150,0
|
|
20240717,192600,599240305,4150,4150,4150,4150,0
|
|
20240717,192500,599240305,4150,4150,4150,4150,0
|
|
20240717,192400,599240305,4150,4150,4150,4150,0
|
|
20240717,192300,599240305,4150,4150,4150,4150,0
|
|
20240717,192200,599240305,4150,4150,4150,4150,0
|
|
20240717,192100,599240305,4150,4150,4150,4150,0
|
|
20240717,192000,599240305,4150,4150,4150,4150,0
|
|
20240717,191900,599240305,4150,4150,4150,4150,0
|
|
20240717,191800,599240305,4150,4150,4150,4150,0
|
|
20240717,191700,599240305,4150,4150,4150,4150,0
|
|
20240717,191600,599240305,4150,4150,4150,4150,0
|
|
20240717,191500,599240305,4150,4150,4150,4150,0
|
|
20240717,191400,599240305,4150,4150,4150,4150,0
|
|
20240717,191300,599240305,4150,4150,4150,4150,0
|
|
20240717,191200,599240305,4150,4150,4150,4150,0
|
|
20240717,191100,599240305,4150,4150,4150,4150,0
|
|
20240717,191000,599240305,4150,4150,4150,4150,0
|
|
20240717,190900,599240305,4150,4150,4150,4150,0
|
|
20240717,190800,599240305,4150,4150,4150,4150,0
|
|
20240717,190700,599240305,4150,4150,4150,4150,0
|
|
20240717,190600,599240305,4150,4150,4150,4150,2371
|
|
20240717,190500,599240305,4150,4150,4150,4150,0
|
|
20240717,190400,599240305,4150,4150,4150,4150,0
|
|
20240717,190300,599240305,4150,4150,4150,4150,0
|
|
20240717,190200,599240305,4150,4150,4150,4150,0
|
|
20240717,190100,599240305,4150,4150,4150,4150,0
|
|
20240717,190000,599240305,4150,4150,4150,4150,0
|
|
20240717,185900,599240305,4150,4150,4150,4150,0
|
|
20240717,185800,599240305,4150,4150,4150,4150,0
|
|
20240717,185700,599240305,4150,4150,4150,4150,0
|
|
20240717,185600,599240305,4150,4150,4150,4150,0
|
|
20240717,185500,599240305,4150,4150,4150,4150,0
|
|
20240717,185400,599240305,4150,4150,4150,4150,0
|
|
20240717,185300,599240305,4150,4150,4150,4150,0
|
|
20240717,185200,599240305,4150,4150,4150,4150,0
|
|
20240717,185100,599240305,4150,4150,4150,4150,0
|
|
20240717,185000,599240305,4150,4150,4150,4150,0
|
|
20240717,184900,599240305,4150,4150,4150,4150,0
|
|
20240717,184800,599240305,4150,4150,4150,4150,0
|
|
20240717,184700,599240305,4150,4150,4150,4150,0
|
|
20240717,184600,599240305,4150,4150,4150,4150,0
|
|
20240717,184500,599240305,4150,4150,4150,4150,0
|
|
20240717,184400,599240305,4150,4150,4150,4150,0
|
|
20240717,184300,599240305,4150,4150,4150,4150,0
|
|
20240717,184200,599240305,4150,4150,4150,4150,0
|
|
20240717,184100,599240305,4150,4150,4150,4150,0
|
|
20240717,184000,599240305,4150,4150,4150,4150,0
|
|
20240717,183900,599240305,4150,4150,4150,4150,0
|
|
20240717,183800,599240305,4150,4150,4150,4150,0
|
|
20240717,183700,599240305,4150,4150,4150,4150,0
|
|
20240717,183600,599240305,4150,4150,4150,4150,2371
|
|
20240717,183500,599240305,4150,4150,4150,4150,0
|
|
20240717,183400,599240305,4150,4150,4150,4150,0
|
|
20240717,183300,599240305,4150,4150,4150,4150,0
|
|
20240717,183200,599240305,4150,4150,4150,4150,0
|
|
20240717,183100,599240305,4150,4150,4150,4150,0
|
|
20240717,183000,599240305,4150,4150,4150,4150,0
|
|
20240717,182900,599240305,4150,4150,4150,4150,0
|
|
20240717,182800,599240305,4150,4150,4150,4150,0
|
|
20240717,182700,599240305,4150,4150,4150,4150,0
|
|
20240717,182600,599240305,4150,4150,4150,4150,0
|
|
20240717,182500,599240305,4150,4150,4150,4150,0
|
|
20240717,182400,599240305,4150,4150,4150,4150,0
|
|
20240717,182300,599240305,4150,4150,4150,4150,0
|
|
20240717,182200,599240305,4150,4150,4150,4150,0
|
|
20240717,182100,599240305,4150,4150,4150,4150,0
|
|
20240717,182000,599240305,4150,4150,4150,4150,0
|
|
20240717,181900,599240305,4150,4150,4150,4150,0
|
|
20240717,181800,599240305,4150,4150,4150,4150,0
|
|
20240717,181700,599240305,4150,4150,4150,4150,0
|
|
20240717,181600,599240305,4150,4150,4150,4150,0
|
|
20240717,181500,599240305,4150,4150,4150,4150,0
|
|
20240717,181400,599240305,4150,4150,4150,4150,0
|
|
20240717,181300,599240305,4150,4150,4150,4150,0
|
|
20240717,181200,599240305,4150,4150,4150,4150,0
|
|
20240717,181100,599240305,4150,4150,4150,4150,0
|
|
20240717,181000,599240305,4150,4150,4150,4150,0
|
|
20240717,180900,599240305,4150,4150,4150,4150,0
|
|
20240717,180800,599240305,4150,4150,4150,4150,0
|
|
20240717,180700,599240305,4150,4150,4150,4150,0
|
|
20240717,180600,599240305,4150,4150,4150,4150,2371
|
|
20240717,180500,599240305,4150,4150,4150,4150,0
|
|
20240717,180400,599240305,4150,4150,4150,4150,0
|
|
20240717,180300,599240305,4150,4150,4150,4150,0
|
|
20240717,180200,599240305,4150,4150,4150,4150,0
|
|
20240717,180100,599240305,4150,4150,4150,4150,0
|
|
20240717,180000,599240305,4150,4150,4150,4150,0
|
|
20240717,175900,599240305,4150,4150,4150,4150,0
|
|
20240717,175800,599240305,4150,4150,4150,4150,0
|
|
20240717,175700,599240305,4150,4150,4150,4150,0
|
|
20240717,175600,599240305,4150,4150,4150,4150,0
|
|
20240717,175500,599240305,4150,4150,4150,4150,0
|
|
20240717,175400,599240305,4150,4150,4150,4150,0
|
|
20240717,175300,599240305,4150,4150,4150,4150,0
|
|
20240717,175200,599240305,4150,4150,4150,4150,0
|
|
20240717,175100,599240305,4150,4150,4150,4150,0
|
|
20240717,175000,599240305,4150,4150,4150,4150,0
|
|
20240717,174900,599240305,4150,4150,4150,4150,0
|
|
20240717,174800,599240305,4150,4150,4150,4150,0
|
|
20240717,174700,599240305,4150,4150,4150,4150,0
|
|
20240717,174600,599240305,4150,4150,4150,4150,0
|
|
20240717,174500,599240305,4150,4150,4150,4150,0
|
|
20240717,174400,599240305,4150,4150,4150,4150,0
|
|
20240717,174300,599240305,4150,4150,4150,4150,0
|
|
20240717,174200,599240305,4150,4150,4150,4150,0
|
|
20240717,174100,599240305,4150,4150,4150,4150,0
|
|
20240717,174000,599240305,4150,4150,4150,4150,0
|
|
20240717,173900,599240305,4150,4150,4150,4150,0
|
|
20240717,173800,599240305,4150,4150,4150,4150,0
|
|
20240717,173700,599240305,4150,4150,4150,4150,0
|
|
20240717,173600,599240305,4150,4150,4150,4150,2371
|
|
20240717,173500,599240305,4150,4150,4150,4150,0
|
|
20240717,173400,599240305,4150,4150,4150,4150,0
|
|
20240717,173300,599240305,4150,4150,4150,4150,0
|
|
20240717,173200,599240305,4150,4150,4150,4150,0
|
|
20240717,173100,599240305,4150,4150,4150,4150,0
|
|
20240717,173000,599240305,4150,4150,4150,4150,0
|
|
20240717,172900,599240305,4150,4150,4150,4150,0
|
|
20240717,172800,599240305,4150,4150,4150,4150,0
|
|
20240717,172700,599240305,4150,4150,4150,4150,0
|
|
20240717,172600,599240305,4150,4150,4150,4150,0
|
|
20240717,172500,599240305,4150,4150,4150,4150,0
|
|
20240717,172400,599240305,4150,4150,4150,4150,0
|
|
20240717,172300,599240305,4150,4150,4150,4150,0
|
|
20240717,172200,599240305,4150,4150,4150,4150,0
|
|
20240717,172100,599240305,4150,4150,4150,4150,0
|
|
20240717,172000,599240305,4150,4150,4150,4150,0
|
|
20240717,171900,599240305,4150,4150,4150,4150,0
|
|
20240717,171800,599240305,4150,4150,4150,4150,0
|
|
20240717,171700,599240305,4150,4150,4150,4150,0
|
|
20240717,171600,599240305,4150,4150,4150,4150,0
|
|
20240717,171500,599240305,4150,4150,4150,4150,0
|
|
20240717,171400,599240305,4150,4150,4150,4150,0
|
|
20240717,171300,599240305,4150,4150,4150,4150,0
|
|
20240717,171200,599240305,4150,4150,4150,4150,0
|
|
20240717,171100,599240305,4150,4150,4150,4150,0
|
|
20240717,171000,599240305,4150,4150,4150,4150,0
|
|
20240717,170900,599240305,4150,4150,4150,4150,0
|
|
20240717,170800,599240305,4150,4150,4150,4150,0
|
|
20240717,170700,599240305,4150,4150,4150,4150,0
|
|
20240717,170600,599240305,4150,4150,4150,4150,2371
|
|
20240717,170500,599240305,4150,4150,4150,4150,0
|
|
20240717,170400,599240305,4150,4150,4150,4150,0
|
|
20240717,170300,599240305,4150,4150,4150,4150,0
|
|
20240717,170200,599240305,4150,4150,4150,4150,0
|
|
20240717,170100,599240305,4150,4150,4150,4150,0
|
|
20240717,170000,599240305,4150,4150,4150,4150,0
|
|
20240717,165900,599240305,4150,4150,4150,4150,0
|
|
20240717,165800,599240305,4150,4150,4150,4150,0
|
|
20240717,165700,599240305,4150,4150,4150,4150,0
|
|
20240717,165600,599240305,4150,4150,4150,4150,0
|
|
20240717,165500,599240305,4150,4150,4150,4150,0
|
|
20240717,165400,599240305,4150,4150,4150,4150,0
|
|
20240717,165300,599240305,4150,4150,4150,4150,0
|
|
20240717,165200,599240305,4150,4150,4150,4150,0
|
|
20240717,165100,599240305,4150,4150,4150,4150,0
|
|
20240717,165000,599240305,4150,4150,4150,4150,0
|
|
20240717,164900,599240305,4150,4150,4150,4150,0
|
|
20240717,164800,599240305,4150,4150,4150,4150,0
|
|
20240717,164700,599240305,4150,4150,4150,4150,0
|
|
20240717,164600,599240305,4150,4150,4150,4150,0
|
|
20240717,164500,599240305,4150,4150,4150,4150,0
|
|
20240717,164400,599240305,4150,4150,4150,4150,0
|
|
20240717,164300,599240305,4150,4150,4150,4150,0
|
|
20240717,164200,599240305,4150,4150,4150,4150,0
|
|
20240717,164100,599240305,4150,4150,4150,4150,0
|
|
20240717,164000,599240305,4150,4150,4150,4150,0
|
|
20240717,163900,599240305,4150,4150,4150,4150,0
|
|
20240717,163800,599240305,4150,4150,4150,4150,0
|
|
20240717,163700,599240305,4150,4150,4150,4150,0
|
|
20240717,163600,599240305,4150,4150,4150,4150,2371
|
|
20240717,163500,599240305,4150,4150,4150,4150,0
|
|
20240717,163400,599240305,4150,4150,4150,4150,0
|
|
20240717,163300,599240305,4150,4150,4150,4150,0
|
|
20240717,163200,599240305,4150,4150,4150,4150,0
|
|
20240717,163100,599240305,4150,4150,4150,4150,0
|
|
20240717,163000,599240305,4150,4150,4150,4150,0
|
|
20240717,162900,599240305,4150,4150,4150,4150,0
|
|
20240717,162800,599240305,4150,4150,4150,4150,0
|
|
20240717,162700,599240305,4150,4150,4150,4150,0
|
|
20240717,162600,599240305,4150,4150,4150,4150,0
|
|
20240717,162500,599240305,4150,4150,4150,4150,0
|
|
20240717,162400,599240305,4150,4150,4150,4150,0
|
|
20240717,162300,599240305,4150,4150,4150,4150,0
|
|
20240717,162200,599240305,4150,4150,4150,4150,0
|
|
20240717,162100,599240305,4150,4150,4150,4150,0
|
|
20240717,162000,599240305,4150,4150,4150,4150,0
|
|
20240717,161900,599240305,4150,4150,4150,4150,0
|
|
20240717,161800,599240305,4150,4150,4150,4150,0
|
|
20240717,161700,599240305,4150,4150,4150,4150,0
|
|
20240717,161600,599240305,4150,4150,4150,4150,0
|
|
20240717,161500,599240305,4150,4150,4150,4150,0
|
|
20240717,161400,599240305,4150,4150,4150,4150,0
|
|
20240717,161300,599240305,4150,4150,4150,4150,0
|
|
20240717,161200,599240305,4150,4150,4150,4150,0
|
|
20240717,161100,599240305,4150,4150,4150,4150,0
|
|
20240717,161000,599240305,4150,4150,4150,4150,0
|
|
20240717,160900,599240305,4150,4150,4150,4150,0
|
|
20240717,160800,599240305,4150,4150,4150,4150,0
|
|
20240717,160700,599240305,4150,4150,4150,4150,0
|
|
20240717,160600,599240305,4150,4150,4150,4150,2371
|
|
20240717,160500,599240305,4150,4150,4150,4150,0
|
|
20240717,160400,599240305,4150,4150,4150,4150,0
|
|
20240717,160300,599240305,4150,4150,4150,4150,0
|
|
20240717,160200,599240305,4150,4150,4150,4150,0
|
|
20240717,160100,599240305,4150,4150,4150,4150,0
|
|
20240717,160000,599240305,4150,4150,4150,4150,0
|
|
20240717,155900,599240305,4150,4150,4150,4150,0
|
|
20240717,155800,599240305,4150,4150,4150,4150,0
|
|
20240717,155700,599240305,4150,4150,4150,4150,0
|
|
20240717,155600,599240305,4150,4150,4150,4150,0
|
|
20240717,155500,599240305,4150,4150,4150,4150,0
|
|
20240717,155400,599240305,4150,4150,4150,4150,0
|
|
20240717,155300,599240305,4150,4150,4150,4150,0
|
|
20240717,155200,599240305,4150,4150,4150,4150,0
|
|
20240717,155100,599240305,4150,4150,4150,4150,0
|
|
20240717,155000,599240305,4150,4150,4150,4150,0
|
|
20240717,154900,599240305,4150,4150,4150,4150,0
|
|
20240717,154800,599240305,4150,4150,4150,4150,0
|
|
20240717,154700,599240305,4150,4150,4150,4150,0
|
|
20240717,154600,599240305,4150,4150,4150,4150,0
|
|
20240717,154500,599240305,4150,4150,4150,4150,0
|
|
20240717,154400,599240305,4150,4150,4150,4150,0
|
|
20240717,154300,599240305,4150,4150,4150,4150,0
|
|
20240717,154200,599240305,4150,4150,4150,4150,0
|
|
20240717,154100,599240305,4150,4150,4150,4150,0
|
|
20240717,154000,599240305,4150,4150,4150,4150,0
|
|
20240717,153900,599240305,4150,4150,4150,4150,0
|
|
20240717,153800,599240305,4150,4150,4150,4150,0
|
|
20240717,153700,599240305,4150,4150,4150,4150,0
|
|
20240717,153600,599240305,4150,4150,4150,4150,2371
|
|
20240717,153500,599240305,4150,4150,4150,4150,0
|
|
20240717,153400,599240305,4150,4150,4150,4150,0
|
|
20240717,153300,599240305,4150,4150,4150,4150,0
|
|
20240717,153200,599240305,4150,4150,4150,4150,0
|
|
20240717,153100,599240305,4150,4150,4150,4150,0
|
|
20240717,153000,599240305,4150,4150,4150,4150,2371
|
|
20240717,152900,589400655,4100,4100,4100,4100,0
|
|
20240717,152800,589400655,4100,4100,4100,4100,0
|
|
20240717,152700,589400655,4100,4100,4100,4100,0
|
|
20240717,152600,589400655,4100,4100,4100,4100,0
|
|
20240717,152500,589400655,4100,4100,4100,4100,0
|
|
20240717,152400,589400655,4100,4100,4100,4100,0
|
|
20240717,152300,589400655,4100,4100,4100,4100,0
|
|
20240717,152200,589400655,4100,4100,4100,4100,0
|
|
20240717,152100,589400655,4100,4100,4100,4100,0
|
|
20240717,152000,589400655,4100,4100,4100,4100,0
|
|
20240717,151900,589400655,4100,4100,4100,4095,29
|
|
20240717,151800,589281845,4090,4095,4095,4090,18
|
|
20240717,151700,589208145,4095,4095,4095,4095,0
|
|
20240717,151600,589208145,4095,4095,4095,4095,141
|
|
20240717,151500,588630750,4100,4095,4100,4095,311
|
|
20240717,151400,587357200,4100,4100,4100,4100,0
|
|
20240717,151300,587357200,4100,4100,4100,4100,125
|
|
20240717,151200,586844700,4105,4105,4105,4105,1
|
|
20240717,151100,586840595,4100,4100,4100,4100,0
|
|
20240717,151000,586840595,4100,4100,4100,4100,1000
|
|
20240717,150900,582740595,4100,4105,4105,4100,1253
|
|
20240717,150800,577599900,4105,4105,4120,4105,350
|
|
20240717,150700,576159730,4110,4110,4110,4110,0
|
|
20240717,150600,576159730,4110,4110,4110,4110,219
|
|
20240717,150500,575259640,4110,4110,4110,4110,0
|
|
20240717,150400,575259640,4110,4110,4110,4110,0
|
|
20240717,150300,575259640,4110,4110,4110,4110,0
|
|
20240717,150200,575259640,4110,4115,4115,4110,1525
|
|
20240717,150100,568990765,4120,4120,4120,4120,570
|
|
20240717,150000,566642365,4120,4120,4120,4120,0
|
|
20240717,145900,566642365,4120,4120,4120,4120,94
|
|
20240717,145800,566255085,4120,4120,4120,4120,0
|
|
20240717,145700,566255085,4120,4120,4120,4120,1
|
|
20240717,145600,566250965,4130,4130,4130,4130,1
|
|
20240717,145500,566246835,4120,4120,4120,4120,0
|
|
20240717,145400,566246835,4120,4120,4120,4120,1
|
|
20240717,145300,566242715,4130,4130,4130,4130,0
|
|
20240717,145200,566242715,4130,4130,4130,4130,1
|
|
20240717,145100,566238585,4130,4130,4130,4130,0
|
|
20240717,145000,566238585,4130,4130,4130,4125,151
|
|
20240717,144900,565614970,4120,4120,4120,4120,2
|
|
20240717,144800,565606730,4120,4125,4125,4120,502
|
|
20240717,144700,563535985,4125,4125,4125,4125,9
|
|
20240717,144600,563498860,4125,4125,4130,4125,58
|
|
20240717,144500,563259565,4130,4130,4130,4130,0
|
|
20240717,144400,563259565,4130,4130,4130,4130,0
|
|
20240717,144300,563259565,4130,4130,4130,4130,0
|
|
20240717,144200,563259565,4130,4130,4130,4130,0
|
|
20240717,144100,563259565,4130,4130,4130,4130,0
|
|
20240717,144000,563259565,4130,4145,4145,4120,923
|
|
20240717,143900,559448005,4145,4145,4145,4145,0
|
|
20240717,143800,559448005,4145,4145,4145,4145,0
|
|
20240717,143700,559448005,4145,4145,4145,4145,89
|
|
20240717,143600,559079100,4175,4175,4175,4175,0
|
|
20240717,143500,559079100,4175,4175,4175,4175,0
|
|
20240717,143400,559079100,4175,4175,4175,4175,0
|
|
20240717,143300,559079100,4175,4175,4175,4175,10
|
|
20240717,143200,559037350,4175,4160,4210,4140,509
|
|
20240717,143100,556907765,4145,4120,4145,4120,312
|
|
20240717,143000,555615570,4115,4115,4115,4115,75
|
|
20240717,142900,555306945,4115,4115,4115,4115,0
|
|
20240717,142800,555306945,4115,4115,4115,4115,0
|
|
20240717,142700,555306945,4115,4115,4115,4115,160
|
|
20240717,142600,554648545,4115,4115,4115,4115,0
|
|
20240717,142500,554648545,4115,4115,4115,4115,227
|
|
20240717,142400,553714440,4135,4135,4135,4135,0
|
|
20240717,142300,553714440,4135,4135,4135,4135,0
|
|
20240717,142200,553714440,4135,4135,4135,4135,8
|
|
20240717,142100,553681360,4135,4135,4135,4135,1
|
|
20240717,142000,553677225,4125,4125,4125,4125,179
|
|
20240717,141900,552938850,4125,4125,4125,4125,1
|
|
20240717,141800,552934725,4125,4125,4125,4125,0
|
|
20240717,141700,552934725,4125,4125,4125,4125,7
|
|
20240717,141600,552905850,4125,4130,4135,4125,117
|
|
20240717,141500,552423095,4140,4140,4140,4140,0
|
|
20240717,141400,552423095,4140,4135,4140,4135,100
|
|
20240717,141300,552009100,4145,4145,4145,4145,0
|
|
20240717,141200,552009100,4145,4125,4145,4125,129
|
|
20240717,141100,551476910,4130,4130,4130,4130,0
|
|
20240717,141000,551476910,4130,4130,4130,4130,144
|
|
20240717,140900,550882190,4130,4135,4135,4130,703
|
|
20240717,140800,547977025,4135,4200,4200,4135,422
|
|
20240717,140700,546222600,4215,4130,4215,4130,5407
|
|
20240717,140600,523504460,4105,4105,4105,4105,0
|
|
20240717,140500,523504460,4105,4105,4105,4105,0
|
|
20240717,140400,523504460,4105,4105,4105,4105,0
|
|
20240717,140300,523504460,4105,4105,4105,4105,0
|
|
20240717,140200,523504460,4105,4105,4105,4105,0
|
|
20240717,140100,523504460,4105,4105,4105,4105,0
|
|
20240717,140000,523504460,4105,4105,4105,4105,0
|
|
20240717,135900,523504460,4105,4140,4140,4105,832
|
|
20240717,135800,520081370,4140,4135,4140,4135,29
|
|
20240717,135700,519961320,4140,4140,4140,4140,0
|
|
20240717,135600,519961320,4140,4140,4140,4140,0
|
|
20240717,135500,519961320,4140,4140,4140,4140,0
|
|
20240717,135400,519961320,4140,4140,4140,4140,0
|
|
20240717,135300,519961320,4140,4135,4140,4135,150
|
|
20240717,135200,519340470,4135,4135,4135,4135,0
|
|
20240717,135100,519340470,4135,4135,4135,4135,0
|
|
20240717,135000,519340470,4135,4135,4135,4135,0
|
|
20240717,134900,519340470,4135,4135,4135,4135,0
|
|
20240717,134800,519340470,4135,4140,4185,4135,478
|
|
20240717,134700,517353685,4145,4145,4145,4145,0
|
|
20240717,134600,517353685,4145,4145,4145,4145,0
|
|
20240717,134500,517353685,4145,4155,4155,4145,50
|
|
20240717,134400,517146265,4120,4105,4120,4105,596
|
|
20240717,134300,514698270,4105,4105,4105,4105,150
|
|
20240717,134200,514082520,4105,4105,4105,4105,0
|
|
20240717,134100,514082520,4105,4105,4105,4105,0
|
|
20240717,134000,514082520,4105,4105,4105,4105,0
|
|
20240717,133900,514082520,4105,4105,4105,4105,0
|
|
20240717,133800,514082520,4105,4105,4105,4105,0
|
|
20240717,133700,514082520,4105,4105,4105,4105,0
|
|
20240717,133600,514082520,4105,4110,4110,4105,12
|
|
20240717,133500,514033250,4100,4105,4105,4100,50
|
|
20240717,133400,513828235,4100,4110,4110,4100,1027
|
|
20240717,133300,509617165,4110,4110,4110,4110,0
|
|
20240717,133200,509617165,4110,4110,4110,4110,25
|
|
20240717,133100,509514415,4110,4120,4120,4110,434
|
|
20240717,133000,507729535,4115,4115,4115,4115,0
|
|
20240717,132900,507729535,4115,4115,4115,4115,0
|
|
20240717,132800,507729535,4115,4115,4115,4115,0
|
|
20240717,132700,507729535,4115,4115,4115,4115,0
|
|
20240717,132600,507729535,4115,4115,4115,4115,0
|
|
20240717,132500,507729535,4115,4115,4115,4115,0
|
|
20240717,132400,507729535,4115,4115,4115,4115,0
|
|
20240717,132300,507729535,4115,4115,4115,4115,0
|
|
20240717,132200,507729535,4115,4115,4115,4115,0
|
|
20240717,132100,507729535,4115,4115,4115,4115,0
|
|
20240717,132000,507729535,4115,4115,4115,4115,0
|
|
20240717,131900,507729535,4115,4115,4115,4115,20
|
|
20240717,131800,507647235,4105,4105,4105,4105,0
|
|
20240717,131700,507647235,4105,4105,4105,4105,0
|
|
20240717,131600,507647235,4105,4105,4105,4105,0
|
|
20240717,131500,507647235,4105,4130,4130,4105,150
|
|
20240717,131400,507029280,4130,4130,4130,4130,0
|
|
20240717,131300,507029280,4130,4130,4130,4130,0
|
|
20240717,131200,507029280,4130,4130,4130,4130,0
|
|
20240717,131100,507029280,4130,4130,4130,4130,0
|
|
20240717,131000,507029280,4130,4130,4130,4130,0
|
|
20240717,130900,507029280,4130,4130,4130,4130,0
|
|
20240717,130800,507029280,4130,4130,4130,4130,2
|
|
20240717,130700,507021020,4125,4125,4125,4125,0
|
|
20240717,130600,507021020,4125,4125,4125,4125,0
|
|
20240717,130500,507021020,4125,4160,4160,4125,300
|
|
20240717,130400,505782705,4165,4165,4165,4165,1
|
|
20240717,130300,505778540,4200,4200,4200,4200,0
|
|
20240717,130200,505778540,4200,4160,4210,4160,1539
|
|
20240717,130100,499330930,4155,4150,4155,4150,3
|
|
20240717,130000,499318475,4135,4135,4135,4135,0
|
|
20240717,125900,499318475,4135,4135,4135,4135,0
|
|
20240717,125800,499318475,4135,4135,4135,4135,0
|
|
20240717,125700,499318475,4135,4135,4135,4135,0
|
|
20240717,125600,499318475,4135,4130,4135,4130,14
|
|
20240717,125500,499260590,4125,4125,4125,4125,0
|
|
20240717,125400,499260590,4125,4125,4125,4125,0
|
|
20240717,125300,499260590,4125,4125,4125,4125,0
|
|
20240717,125200,499260590,4125,4125,4125,4125,0
|
|
20240717,125100,499260590,4125,4125,4125,4125,46
|
|
20240717,125000,499070840,4115,4115,4115,4115,0
|
|
20240717,124900,499070840,4115,4115,4115,4115,0
|
|
20240717,124800,499070840,4115,4115,4115,4115,10
|
|
20240717,124700,499029690,4115,4115,4115,4115,0
|
|
20240717,124600,499029690,4115,4110,4115,4110,299
|
|
20240717,124500,497799315,4115,4130,4130,4115,192
|
|
20240717,124400,497008030,4130,4130,4130,4130,0
|
|
20240717,124300,497008030,4130,4130,4130,4130,0
|
|
20240717,124200,497008030,4130,4130,4130,4130,0
|
|
20240717,124100,497008030,4130,4130,4130,4130,0
|
|
20240717,124000,497008030,4130,4130,4130,4130,2
|
|
20240717,123900,496999770,4135,4135,4135,4135,0
|
|
20240717,123800,496999770,4135,4135,4135,4135,0
|
|
20240717,123700,496999770,4135,4135,4135,4135,0
|
|
20240717,123600,496999770,4135,4135,4135,4135,0
|
|
20240717,123500,496999770,4135,4140,4140,4135,271
|
|
20240717,123400,495879080,4135,4135,4135,4135,1
|
|
20240717,123300,495874945,4135,4125,4160,4125,273
|
|
20240717,123200,494739815,4150,4150,4150,4150,0
|
|
20240717,123100,494739815,4150,4150,4150,4150,0
|
|
20240717,123000,494739815,4150,4150,4150,4150,0
|
|
20240717,122900,494739815,4150,4150,4150,4150,0
|
|
20240717,122800,494739815,4150,4120,4150,4120,18
|
|
20240717,122700,494665195,4120,4110,4120,4110,12
|
|
20240717,122600,494615825,4120,4120,4120,4120,3
|
|
20240717,122500,494603465,4150,4095,4150,4095,1519
|
|
20240717,122400,488305135,4090,4090,4090,4090,0
|
|
20240717,122300,488305135,4090,4090,4090,4090,0
|
|
20240717,122200,488305135,4090,4090,4090,4090,0
|
|
20240717,122100,488305135,4090,4090,4090,4090,0
|
|
20240717,122000,488305135,4090,4090,4090,4090,0
|
|
20240717,121900,488305135,4090,4090,4090,4090,0
|
|
20240717,121800,488305135,4090,4090,4090,4090,0
|
|
20240717,121700,488305135,4090,4090,4090,4090,0
|
|
20240717,121600,488305135,4090,4090,4090,4090,0
|
|
20240717,121500,488305135,4090,4100,4100,4090,100
|
|
20240717,121400,487896065,4100,4100,4100,4100,0
|
|
20240717,121300,487896065,4100,4100,4100,4100,0
|
|
20240717,121200,487896065,4100,4100,4100,4100,1
|
|
20240717,121100,487891965,4090,4095,4095,4090,48
|
|
20240717,121000,487695495,4135,4135,4135,4135,0
|
|
20240717,120900,487695495,4135,4135,4135,4135,0
|
|
20240717,120800,487695495,4135,4095,4135,4095,600
|
|
20240717,120700,485221560,4110,4090,4110,4090,778
|
|
20240717,120600,482024030,4105,4090,4125,4085,478
|
|
20240717,120500,480060745,4090,4090,4090,4090,0
|
|
20240717,120400,480060745,4090,4095,4095,4090,284
|
|
20240717,120300,478898185,4105,4105,4105,4105,0
|
|
20240717,120200,478898185,4105,4105,4105,4105,3
|
|
20240717,120100,478885870,4105,4095,4105,4095,276
|
|
20240717,120000,477755550,4080,4140,4165,4080,878
|
|
20240717,115900,474146865,4135,4135,4135,4135,0
|
|
20240717,115800,474146865,4135,4135,4135,4135,0
|
|
20240717,115700,474146865,4135,4135,4135,4135,1
|
|
20240717,115600,474142730,4135,4135,4155,4135,1596
|
|
20240717,115500,467519480,4125,4125,4150,4125,3
|
|
20240717,115400,467507080,4150,4120,4150,4120,53
|
|
20240717,115300,467287545,4110,4110,4110,4110,5
|
|
20240717,115200,467266995,4110,4110,4110,4110,0
|
|
20240717,115100,467266995,4110,4110,4110,4110,0
|
|
20240717,115000,467266995,4110,4110,4110,4110,0
|
|
20240717,114900,467266995,4110,4110,4110,4110,1
|
|
20240717,114800,467262885,4110,4110,4110,4110,11
|
|
20240717,114700,467217675,4110,4110,4110,4110,0
|
|
20240717,114600,467217675,4110,4110,4110,4110,0
|
|
20240717,114500,467217675,4110,4110,4110,4110,3
|
|
20240717,114400,467205345,4105,4105,4105,4105,0
|
|
20240717,114300,467205345,4105,4105,4105,4105,0
|
|
20240717,114200,467205345,4105,4105,4105,4105,3
|
|
20240717,114100,467193030,4105,4105,4105,4105,1
|
|
20240717,114000,467188925,4110,4110,4110,4110,0
|
|
20240717,113900,467188925,4110,4110,4110,4110,1
|
|
20240717,113800,467184815,4100,4100,4100,4100,0
|
|
20240717,113700,467184815,4100,4140,4140,4100,465
|
|
20240717,113600,465277685,4100,4085,4145,4085,2187
|
|
20240717,113500,456225795,4085,4075,4145,4075,62
|
|
20240717,113400,455971120,4060,4060,4060,4060,4619
|
|
20240717,113300,437217980,4055,4055,4060,4055,502
|
|
20240717,113200,435181350,4085,4095,4095,4060,8431
|
|
20240717,113100,400904870,4090,4090,4090,4090,0
|
|
20240717,113000,400904870,4090,4090,4090,4090,0
|
|
20240717,112900,400904870,4090,4090,4090,4090,0
|
|
20240717,112800,400904870,4090,4090,4090,4090,0
|
|
20240717,112700,400904870,4090,4090,4090,4090,0
|
|
20240717,112600,400904870,4090,4090,4090,4090,0
|
|
20240717,112500,400904870,4090,4090,4090,4090,1
|
|
20240717,112400,400900780,4095,4090,4115,4090,260
|
|
20240717,112300,399834070,4095,4090,4095,4090,10
|
|
20240717,112200,399793125,4080,4080,4080,4080,200
|
|
20240717,112100,398977125,4090,4080,4090,4080,83
|
|
20240717,112000,398637685,4090,4080,4090,4080,8
|
|
20240717,111900,398604985,4085,4080,4085,4080,100
|
|
20240717,111800,398196490,4085,4085,4085,4085,0
|
|
20240717,111700,398196490,4085,4075,4085,4075,11
|
|
20240717,111600,398151595,4065,4065,4065,4065,1
|
|
20240717,111500,398147530,4060,4060,4060,4060,0
|
|
20240717,111400,398147530,4060,4060,4060,4060,0
|
|
20240717,111300,398147530,4060,4055,4080,4055,9
|
|
20240717,111200,398110965,4050,4050,4050,4050,0
|
|
20240717,111100,398110965,4050,4050,4050,4050,0
|
|
20240717,111000,398110965,4050,4050,4050,4050,0
|
|
20240717,110900,398110965,4050,4050,4050,4050,2
|
|
20240717,110800,398102865,4065,4065,4065,4065,0
|
|
20240717,110700,398102865,4065,4050,4065,4050,1784
|
|
20240717,110600,390856265,4050,4050,4050,4050,517
|
|
20240717,110500,388762415,4050,4050,4050,4050,0
|
|
20240717,110400,388762415,4050,4050,4050,4050,270
|
|
20240717,110300,387668915,4050,4065,4065,4050,217
|
|
20240717,110200,386789570,4065,4065,4065,4065,35
|
|
20240717,110100,386647295,4070,4070,4070,4070,1
|
|
20240717,110000,386643225,4075,4065,4075,4065,35
|
|
20240717,105900,386500620,4055,4060,4060,4055,602
|
|
20240717,105800,384056510,4055,4060,4060,4055,335
|
|
20240717,105700,382696585,4085,4085,4085,4085,10
|
|
20240717,105600,382655735,4095,4095,4095,4095,0
|
|
20240717,105500,382655735,4095,4100,4100,4035,1098
|
|
20240717,105400,378198650,4095,4090,4150,4090,302
|
|
20240717,105300,376956220,4095,4085,4095,4080,18
|
|
20240717,105200,376882550,4085,4110,4130,4065,2555
|
|
20240717,105100,366419040,4100,4130,4130,4100,471
|
|
20240717,105000,364478700,4130,4120,4200,4100,1528
|
|
20240717,104900,358170185,4150,4110,4150,4090,526
|
|
20240717,104800,356006585,4115,4100,4125,4100,1059
|
|
20240717,104700,351658270,4105,4080,4105,4080,19
|
|
20240717,104600,351580360,4080,4060,4080,4055,553
|
|
20240717,104500,349335355,4055,4060,4060,4055,518
|
|
20240717,104400,347232300,4060,4060,4060,4060,2188
|
|
20240717,104300,338349020,4055,4055,4055,4055,1
|
|
20240717,104200,338344965,4060,4060,4065,4060,1677
|
|
20240717,104100,331534470,4070,4105,4105,4070,5835
|
|
20240717,104000,307668360,4110,4125,4125,4105,1756
|
|
20240717,103900,300448365,4125,4130,4130,4120,2444
|
|
20240717,103800,290355050,4120,4135,4135,4120,2003
|
|
20240717,103700,282097110,4130,4130,4150,4130,105
|
|
20240717,103600,281663415,4130,4135,4170,4120,1048
|
|
20240717,103500,277336255,4195,4125,4195,4125,2711
|
|
20240717,103400,266023995,4115,4125,4125,4115,840
|
|
20240717,103300,262562695,4145,4145,4145,4145,15
|
|
20240717,103200,262500520,4130,4165,4165,4130,580
|
|
20240717,103100,260099015,4150,4125,4200,4125,813
|
|
20240717,103000,256700675,4125,4135,4135,4120,1214
|
|
20240717,102900,251689515,4135,4160,4160,4135,916
|
|
20240717,102800,247892145,4160,4160,4160,4160,1
|
|
20240717,102700,247887985,4165,4165,4165,4165,32
|
|
20240717,102600,247754705,4165,4165,4165,4165,0
|
|
20240717,102500,247754705,4165,4165,4165,4165,106
|
|
20240717,102400,247313215,4165,4160,4165,4160,52
|
|
20240717,102300,247096885,4165,4160,4165,4160,22
|
|
20240717,102200,247005360,4160,4155,4160,4155,6
|
|
20240717,102100,246980415,4155,4155,4155,4155,1
|
|
20240717,102000,246976260,4160,4150,4160,4150,578
|
|
20240717,101900,244577255,4155,4160,4160,4155,1240
|
|
20240717,101800,239421405,4165,4175,4175,4160,1997
|
|
20240717,101700,231093660,4185,4190,4190,4185,138
|
|
20240717,101600,230516085,4190,4190,4190,4190,400
|
|
20240717,101500,228840085,4200,4195,4200,4195,52
|
|
20240717,101400,228621695,4200,4200,4200,4200,431
|
|
20240717,101300,226811495,4200,4230,4240,4200,3826
|
|
20240717,101200,210725880,4225,4230,4230,4220,1096
|
|
20240717,101100,206095255,4225,4225,4225,4225,1
|
|
20240717,101000,206091030,4230,4235,4235,4230,1385
|
|
20240717,100900,200232405,4220,4215,4245,4210,3071
|
|
20240717,100800,187199660,4205,4205,4245,4200,403
|
|
20240717,100700,185502230,4200,4240,4240,4200,2728
|
|
20240717,100600,174012695,4240,4220,4245,4220,1674
|
|
20240717,100500,166913315,4220,4205,4240,4200,982
|
|
20240717,100400,162758820,4200,4190,4200,4190,579
|
|
20240717,100300,160327380,4190,4190,4190,4190,1
|
|
20240717,100200,160323190,4190,4185,4200,4185,1217
|
|
20240717,100100,155212585,4200,4185,4200,4185,327
|
|
20240717,100000,153843280,4200,4195,4200,4195,260
|
|
20240717,095900,152751300,4195,4195,4195,4195,0
|
|
20240717,095800,152751300,4195,4200,4200,4195,480
|
|
20240717,095700,150735600,4200,4150,4210,4150,6954
|
|
20240717,095600,121611060,4140,4135,4155,4135,1637
|
|
20240717,095500,114815950,4135,4135,4145,4135,166
|
|
20240717,095400,114129530,4135,4115,4140,4115,556
|
|
20240717,095300,111830720,4120,4110,4125,4110,66
|
|
20240717,095200,111558580,4110,4110,4110,4110,1
|
|
20240717,095100,111554470,4105,4095,4110,4095,294
|
|
20240717,095000,110346195,4100,4120,4130,4100,314
|
|
20240717,094900,109058735,4140,4120,4140,4120,2
|
|
20240717,094800,109050475,4140,4140,4140,4140,0
|
|
20240717,094700,109050475,4140,4140,4140,4140,418
|
|
20240717,094600,107319955,4135,4130,4150,4130,1019
|
|
20240717,094500,103094955,4115,4110,4130,4110,1179
|
|
20240717,094400,98235600,4100,4075,4115,4075,108
|
|
20240717,094300,97791395,4095,4065,4095,4060,1041
|
|
20240717,094200,93559910,4065,4040,4100,4040,3371
|
|
20240717,094100,79858355,4045,4035,4045,4025,1069
|
|
20240717,094000,75553845,4035,4030,4035,4030,38
|
|
20240717,093900,75400525,4020,4025,4025,4005,720
|
|
20240717,093800,72509270,4025,4030,4030,4025,2
|
|
20240717,093700,72501215,4030,4050,4050,4030,869
|
|
20240717,093600,68986240,4050,4045,4050,4045,60
|
|
20240717,093500,68743265,4050,4050,4085,4050,310
|
|
20240717,093400,67479085,4090,4020,4090,4015,273
|
|
20240717,093300,66382835,4035,4065,4065,4035,516
|
|
20240717,093200,64292975,4070,4085,4085,4070,100
|
|
20240717,093100,63885250,4090,4095,4150,4090,1990
|
|
20240717,093000,55688210,4090,4040,4100,4040,1340
|
|
20240717,092900,50219515,4045,4025,4045,4025,147
|
|
20240717,092800,49626895,4020,4010,4020,4010,173
|
|
20240717,092700,48931445,4010,4015,4025,4000,576
|
|
20240717,092600,46624585,4015,4015,4015,4015,209
|
|
20240717,092500,45785450,4030,4030,4030,4015,1269
|
|
20240717,092400,40686200,4040,4010,4045,4010,132
|
|
20240717,092300,40155670,4005,4020,4020,3990,3739
|
|
20240717,092200,25194445,4050,4025,4050,4020,405
|
|
20240717,092100,23565640,4025,4030,4050,4025,24
|
|
20240717,092000,23468865,4020,4020,4020,4020,20
|
|
20240717,091900,23388465,4025,4025,4025,4025,175
|
|
20240717,091800,22684090,4050,4050,4050,4050,9
|
|
20240717,091700,22647640,4030,4030,4030,4030,411
|
|
20240717,091600,20991310,4030,4035,4035,4030,3
|
|
20240717,091500,20979215,4035,4035,4035,4035,6
|
|
20240717,091400,20955005,4055,4055,4055,4055,296
|
|
20240717,091300,19754725,4055,4055,4055,4055,0
|
|
20240717,091200,19754725,4055,4055,4055,4055,0
|
|
20240717,091100,19754725,4055,4035,4055,4010,653
|
|
20240717,091000,17132580,4040,4055,4055,4040,361
|
|
20240717,090900,15669085,4055,4070,4070,4055,511
|
|
20240717,090800,13594920,4075,4095,4100,4075,222
|
|
20240717,090700,12685835,4100,4085,4100,4085,43
|
|
20240717,090600,12510060,4065,4040,4065,4005,1742
|
|
20240717,090500,5473210,4040,4045,4045,4040,58
|
|
20240717,090400,5238755,4050,4055,4055,4050,83
|
|
20240717,090300,4902520,4055,4055,4055,4055,0
|
|
20240717,090200,4902520,4055,4055,4055,4055,295
|
|
20240717,090100,3706295,4060,4060,4060,4035,88
|
|
20240717,090000,3349500,4060,4060,4060,4060,696
|