647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,194400,379869130,4400,4400,4400,4400,1663
|
|
20240718,194300,379869130,4400,4400,4400,4400,0
|
|
20240718,194200,379869130,4400,4400,4400,4400,0
|
|
20240718,194100,379869130,4400,4400,4400,4400,0
|
|
20240718,194000,379869130,4400,4400,4400,4400,0
|
|
20240718,193900,379869130,4400,4400,4400,4400,0
|
|
20240718,193800,379869130,4400,4400,4400,4400,0
|
|
20240718,193700,379869130,4400,4400,4400,4400,0
|
|
20240718,193600,379869130,4400,4400,4400,4400,0
|
|
20240718,193500,379869130,4400,4400,4400,4400,0
|
|
20240718,193400,379869130,4400,4400,4400,4400,0
|
|
20240718,193300,379869130,4400,4400,4400,4400,0
|
|
20240718,193200,379869130,4400,4400,4400,4400,0
|
|
20240718,193100,379869130,4400,4400,4400,4400,0
|
|
20240718,193000,379869130,4400,4400,4400,4400,0
|
|
20240718,192900,379869130,4400,4400,4400,4400,0
|
|
20240718,192800,379869130,4400,4400,4400,4400,0
|
|
20240718,192700,379869130,4400,4400,4400,4400,0
|
|
20240718,192600,379869130,4400,4400,4400,4400,0
|
|
20240718,192500,379869130,4400,4400,4400,4400,0
|
|
20240718,192400,379869130,4400,4400,4400,4400,0
|
|
20240718,192300,379869130,4400,4400,4400,4400,0
|
|
20240718,192200,379869130,4400,4400,4400,4400,0
|
|
20240718,192100,379869130,4400,4400,4400,4400,0
|
|
20240718,192000,379869130,4400,4400,4400,4400,0
|
|
20240718,191900,379869130,4400,4400,4400,4400,0
|
|
20240718,191800,379869130,4400,4400,4400,4400,0
|
|
20240718,191700,379869130,4400,4400,4400,4400,0
|
|
20240718,191600,379869130,4400,4400,4400,4400,0
|
|
20240718,191500,379869130,4400,4400,4400,4400,0
|
|
20240718,191400,379869130,4400,4400,4400,4400,1663
|
|
20240718,191300,379869130,4400,4400,4400,4400,0
|
|
20240718,191200,379869130,4400,4400,4400,4400,0
|
|
20240718,191100,379869130,4400,4400,4400,4400,0
|
|
20240718,191000,379869130,4400,4400,4400,4400,0
|
|
20240718,190900,379869130,4400,4400,4400,4400,0
|
|
20240718,190800,379869130,4400,4400,4400,4400,0
|
|
20240718,190700,379869130,4400,4400,4400,4400,0
|
|
20240718,190600,379869130,4400,4400,4400,4400,0
|
|
20240718,190500,379869130,4400,4400,4400,4400,0
|
|
20240718,190400,379869130,4400,4400,4400,4400,0
|
|
20240718,190300,379869130,4400,4400,4400,4400,0
|
|
20240718,190200,379869130,4400,4400,4400,4400,0
|
|
20240718,190100,379869130,4400,4400,4400,4400,0
|
|
20240718,190000,379869130,4400,4400,4400,4400,0
|
|
20240718,185900,379869130,4400,4400,4400,4400,0
|
|
20240718,185800,379869130,4400,4400,4400,4400,0
|
|
20240718,185700,379869130,4400,4400,4400,4400,0
|
|
20240718,185600,379869130,4400,4400,4400,4400,0
|
|
20240718,185500,379869130,4400,4400,4400,4400,0
|
|
20240718,185400,379869130,4400,4400,4400,4400,0
|
|
20240718,185300,379869130,4400,4400,4400,4400,0
|
|
20240718,185200,379869130,4400,4400,4400,4400,0
|
|
20240718,185100,379869130,4400,4400,4400,4400,0
|
|
20240718,185000,379869130,4400,4400,4400,4400,0
|
|
20240718,184900,379869130,4400,4400,4400,4400,0
|
|
20240718,184800,379869130,4400,4400,4400,4400,0
|
|
20240718,184700,379869130,4400,4400,4400,4400,0
|
|
20240718,184600,379869130,4400,4400,4400,4400,0
|
|
20240718,184500,379869130,4400,4400,4400,4400,0
|
|
20240718,184400,379869130,4400,4400,4400,4400,1663
|
|
20240718,184300,379869130,4400,4400,4400,4400,0
|
|
20240718,184200,379869130,4400,4400,4400,4400,0
|
|
20240718,184100,379869130,4400,4400,4400,4400,0
|
|
20240718,184000,379869130,4400,4400,4400,4400,0
|
|
20240718,183900,379869130,4400,4400,4400,4400,0
|
|
20240718,183800,379869130,4400,4400,4400,4400,0
|
|
20240718,183700,379869130,4400,4400,4400,4400,0
|
|
20240718,183600,379869130,4400,4400,4400,4400,0
|
|
20240718,183500,379869130,4400,4400,4400,4400,0
|
|
20240718,183400,379869130,4400,4400,4400,4400,0
|
|
20240718,183300,379869130,4400,4400,4400,4400,0
|
|
20240718,183200,379869130,4400,4400,4400,4400,0
|
|
20240718,183100,379869130,4400,4400,4400,4400,0
|
|
20240718,183000,379869130,4400,4400,4400,4400,0
|
|
20240718,182900,379869130,4400,4400,4400,4400,0
|
|
20240718,182800,379869130,4400,4400,4400,4400,0
|
|
20240718,182700,379869130,4400,4400,4400,4400,0
|
|
20240718,182600,379869130,4400,4400,4400,4400,0
|
|
20240718,182500,379869130,4400,4400,4400,4400,0
|
|
20240718,182400,379869130,4400,4400,4400,4400,0
|
|
20240718,182300,379869130,4400,4400,4400,4400,0
|
|
20240718,182200,379869130,4400,4400,4400,4400,0
|
|
20240718,182100,379869130,4400,4400,4400,4400,0
|
|
20240718,182000,379869130,4400,4400,4400,4400,0
|
|
20240718,181900,379869130,4400,4400,4400,4400,0
|
|
20240718,181800,379869130,4400,4400,4400,4400,0
|
|
20240718,181700,379869130,4400,4400,4400,4400,0
|
|
20240718,181600,379869130,4400,4400,4400,4400,0
|
|
20240718,181500,379869130,4400,4400,4400,4400,0
|
|
20240718,181400,379869130,4400,4400,4400,4400,1663
|
|
20240718,181300,379869130,4400,4400,4400,4400,0
|
|
20240718,181200,379869130,4400,4400,4400,4400,0
|
|
20240718,181100,379869130,4400,4400,4400,4400,0
|
|
20240718,181000,379869130,4400,4400,4400,4400,0
|
|
20240718,180900,379869130,4400,4400,4400,4400,0
|
|
20240718,180800,379869130,4400,4400,4400,4400,0
|
|
20240718,180700,379869130,4400,4400,4400,4400,0
|
|
20240718,180600,379869130,4400,4400,4400,4400,0
|
|
20240718,180500,379869130,4400,4400,4400,4400,0
|
|
20240718,180400,379869130,4400,4400,4400,4400,0
|
|
20240718,180300,379869130,4400,4400,4400,4400,0
|
|
20240718,180200,379869130,4400,4400,4400,4400,0
|
|
20240718,180100,379869130,4400,4400,4400,4400,0
|
|
20240718,180000,379869130,4400,4400,4400,4400,0
|
|
20240718,175900,379869130,4400,4400,4400,4400,0
|
|
20240718,175800,379869130,4400,4400,4400,4400,0
|
|
20240718,175700,379869130,4400,4400,4400,4400,0
|
|
20240718,175600,379869130,4400,4400,4400,4400,0
|
|
20240718,175500,379869130,4400,4400,4400,4400,0
|
|
20240718,175400,379869130,4400,4400,4400,4400,0
|
|
20240718,175300,379869130,4400,4400,4400,4400,0
|
|
20240718,175200,379869130,4400,4400,4400,4400,0
|
|
20240718,175100,379869130,4400,4400,4400,4400,0
|
|
20240718,175000,379869130,4400,4400,4400,4400,0
|
|
20240718,174900,379869130,4400,4400,4400,4400,0
|
|
20240718,174800,379869130,4400,4400,4400,4400,0
|
|
20240718,174700,379869130,4400,4400,4400,4400,0
|
|
20240718,174600,379869130,4400,4400,4400,4400,0
|
|
20240718,174500,379869130,4400,4400,4400,4400,0
|
|
20240718,174400,379869130,4400,4400,4400,4400,1663
|
|
20240718,174300,379869130,4400,4400,4400,4400,0
|
|
20240718,174200,379869130,4400,4400,4400,4400,0
|
|
20240718,174100,379869130,4400,4400,4400,4400,0
|
|
20240718,174000,379869130,4400,4400,4400,4400,0
|
|
20240718,173900,379869130,4400,4400,4400,4400,0
|
|
20240718,173800,379869130,4400,4400,4400,4400,0
|
|
20240718,173700,379869130,4400,4400,4400,4400,0
|
|
20240718,173600,379869130,4400,4400,4400,4400,0
|
|
20240718,173500,379869130,4400,4400,4400,4400,0
|
|
20240718,173400,379869130,4400,4400,4400,4400,0
|
|
20240718,173300,379869130,4400,4400,4400,4400,0
|
|
20240718,173200,379869130,4400,4400,4400,4400,0
|
|
20240718,173100,379869130,4400,4400,4400,4400,0
|
|
20240718,173000,379869130,4400,4400,4400,4400,0
|
|
20240718,172900,379869130,4400,4400,4400,4400,0
|
|
20240718,172800,379869130,4400,4400,4400,4400,0
|
|
20240718,172700,379869130,4400,4400,4400,4400,0
|
|
20240718,172600,379869130,4400,4400,4400,4400,0
|
|
20240718,172500,379869130,4400,4400,4400,4400,0
|
|
20240718,172400,379869130,4400,4400,4400,4400,0
|
|
20240718,172300,379869130,4400,4400,4400,4400,0
|
|
20240718,172200,379869130,4400,4400,4400,4400,0
|
|
20240718,172100,379869130,4400,4400,4400,4400,0
|
|
20240718,172000,379869130,4400,4400,4400,4400,0
|
|
20240718,171900,379869130,4400,4400,4400,4400,0
|
|
20240718,171800,379869130,4400,4400,4400,4400,0
|
|
20240718,171700,379869130,4400,4400,4400,4400,0
|
|
20240718,171600,379869130,4400,4400,4400,4400,0
|
|
20240718,171500,379869130,4400,4400,4400,4400,0
|
|
20240718,171400,379869130,4400,4400,4400,4400,1663
|
|
20240718,171300,379869130,4400,4400,4400,4400,0
|
|
20240718,171200,379869130,4400,4400,4400,4400,0
|
|
20240718,171100,379869130,4400,4400,4400,4400,0
|
|
20240718,171000,379869130,4400,4400,4400,4400,0
|
|
20240718,170900,379869130,4400,4400,4400,4400,0
|
|
20240718,170800,379869130,4400,4400,4400,4400,0
|
|
20240718,170700,379869130,4400,4400,4400,4400,0
|
|
20240718,170600,379869130,4400,4400,4400,4400,0
|
|
20240718,170500,379869130,4400,4400,4400,4400,0
|
|
20240718,170400,379869130,4400,4400,4400,4400,0
|
|
20240718,170300,379869130,4400,4400,4400,4400,0
|
|
20240718,170200,379869130,4400,4400,4400,4400,0
|
|
20240718,170100,379869130,4400,4400,4400,4400,0
|
|
20240718,170000,379869130,4400,4400,4400,4400,0
|
|
20240718,165900,379869130,4400,4400,4400,4400,0
|
|
20240718,165800,379869130,4400,4400,4400,4400,0
|
|
20240718,165700,379869130,4400,4400,4400,4400,0
|
|
20240718,165600,379869130,4400,4400,4400,4400,0
|
|
20240718,165500,379869130,4400,4400,4400,4400,0
|
|
20240718,165400,379869130,4400,4400,4400,4400,0
|
|
20240718,165300,379869130,4400,4400,4400,4400,0
|
|
20240718,165200,379869130,4400,4400,4400,4400,0
|
|
20240718,165100,379869130,4400,4400,4400,4400,0
|
|
20240718,165000,379869130,4400,4400,4400,4400,0
|
|
20240718,164900,379869130,4400,4400,4400,4400,0
|
|
20240718,164800,379869130,4400,4400,4400,4400,0
|
|
20240718,164700,379869130,4400,4400,4400,4400,0
|
|
20240718,164600,379869130,4400,4400,4400,4400,0
|
|
20240718,164500,379869130,4400,4400,4400,4400,0
|
|
20240718,164400,379869130,4400,4400,4400,4400,1663
|
|
20240718,164300,379869130,4400,4400,4400,4400,0
|
|
20240718,164200,379869130,4400,4400,4400,4400,0
|
|
20240718,164100,379869130,4400,4400,4400,4400,0
|
|
20240718,164000,379869130,4400,4400,4400,4400,0
|
|
20240718,163900,379869130,4400,4400,4400,4400,0
|
|
20240718,163800,379869130,4400,4400,4400,4400,0
|
|
20240718,163700,379869130,4400,4400,4400,4400,0
|
|
20240718,163600,379869130,4400,4400,4400,4400,0
|
|
20240718,163500,379869130,4400,4400,4400,4400,0
|
|
20240718,163400,379869130,4400,4400,4400,4400,0
|
|
20240718,163300,379869130,4400,4400,4400,4400,0
|
|
20240718,163200,379869130,4400,4400,4400,4400,0
|
|
20240718,163100,379869130,4400,4400,4400,4400,0
|
|
20240718,163000,379869130,4400,4400,4400,4400,0
|
|
20240718,162900,379869130,4400,4400,4400,4400,0
|
|
20240718,162800,379869130,4400,4400,4400,4400,0
|
|
20240718,162700,379869130,4400,4400,4400,4400,0
|
|
20240718,162600,379869130,4400,4400,4400,4400,0
|
|
20240718,162500,379869130,4400,4400,4400,4400,0
|
|
20240718,162400,379869130,4400,4400,4400,4400,0
|
|
20240718,162300,379869130,4400,4400,4400,4400,0
|
|
20240718,162200,379869130,4400,4400,4400,4400,0
|
|
20240718,162100,379869130,4400,4400,4400,4400,0
|
|
20240718,162000,379869130,4400,4400,4400,4400,0
|
|
20240718,161900,379869130,4400,4400,4400,4400,0
|
|
20240718,161800,379869130,4400,4400,4400,4400,0
|
|
20240718,161700,379869130,4400,4400,4400,4400,0
|
|
20240718,161600,379869130,4400,4400,4400,4400,0
|
|
20240718,161500,379869130,4400,4400,4400,4400,0
|
|
20240718,161400,379869130,4400,4400,4400,4400,1663
|
|
20240718,161300,379869130,4400,4400,4400,4400,0
|
|
20240718,161200,379869130,4400,4400,4400,4400,0
|
|
20240718,161100,379869130,4400,4400,4400,4400,0
|
|
20240718,161000,379869130,4400,4400,4400,4400,0
|
|
20240718,160900,379869130,4400,4400,4400,4400,0
|
|
20240718,160800,379869130,4400,4400,4400,4400,0
|
|
20240718,160700,379869130,4400,4400,4400,4400,0
|
|
20240718,160600,379869130,4400,4400,4400,4400,0
|
|
20240718,160500,379869130,4400,4400,4400,4400,0
|
|
20240718,160400,379869130,4400,4400,4400,4400,0
|
|
20240718,160300,379869130,4400,4400,4400,4400,0
|
|
20240718,160200,379869130,4400,4400,4400,4400,0
|
|
20240718,160100,379869130,4400,4400,4400,4400,0
|
|
20240718,160000,379869130,4400,4400,4400,4400,0
|
|
20240718,155900,379869130,4400,4400,4400,4400,0
|
|
20240718,155800,379869130,4400,4400,4400,4400,0
|
|
20240718,155700,379869130,4400,4400,4400,4400,0
|
|
20240718,155600,379869130,4400,4400,4400,4400,0
|
|
20240718,155500,379869130,4400,4400,4400,4400,0
|
|
20240718,155400,379869130,4400,4400,4400,4400,0
|
|
20240718,155300,379869130,4400,4400,4400,4400,0
|
|
20240718,155200,379869130,4400,4400,4400,4400,0
|
|
20240718,155100,379869130,4400,4400,4400,4400,0
|
|
20240718,155000,379869130,4400,4400,4400,4400,0
|
|
20240718,154900,379869130,4400,4400,4400,4400,0
|
|
20240718,154800,379869130,4400,4400,4400,4400,0
|
|
20240718,154700,379869130,4400,4400,4400,4400,0
|
|
20240718,154600,379869130,4400,4400,4400,4400,0
|
|
20240718,154500,379869130,4400,4400,4400,4400,0
|
|
20240718,154400,379869130,4400,4400,4400,4400,1663
|
|
20240718,154300,379869130,4400,4400,4400,4400,0
|
|
20240718,154200,379869130,4400,4400,4400,4400,0
|
|
20240718,154100,379869130,4400,4400,4400,4400,0
|
|
20240718,154000,379869130,4400,4400,4400,4400,0
|
|
20240718,153900,379869130,4400,4400,4400,4400,0
|
|
20240718,153800,379869130,4400,4400,4400,4400,0
|
|
20240718,153700,379869130,4400,4400,4400,4400,0
|
|
20240718,153600,379869130,4400,4400,4400,4400,0
|
|
20240718,153500,379869130,4400,4400,4400,4400,0
|
|
20240718,153400,379869130,4400,4400,4400,4400,0
|
|
20240718,153300,379869130,4400,4400,4400,4400,0
|
|
20240718,153200,379869130,4400,4400,4400,4400,0
|
|
20240718,153100,379869130,4400,4400,4400,4400,0
|
|
20240718,153000,379869130,4400,4400,4400,4400,1663
|
|
20240718,152900,372551930,4400,4400,4400,4400,0
|
|
20240718,152800,372551930,4400,4400,4400,4400,0
|
|
20240718,152700,372551930,4400,4400,4400,4400,0
|
|
20240718,152600,372551930,4400,4400,4400,4400,0
|
|
20240718,152500,372551930,4400,4400,4400,4400,0
|
|
20240718,152400,372551930,4400,4400,4400,4400,0
|
|
20240718,152300,372551930,4400,4400,4400,4400,0
|
|
20240718,152200,372551930,4400,4400,4400,4400,0
|
|
20240718,152100,372551930,4400,4400,4400,4400,0
|
|
20240718,152000,372551930,4400,4400,4400,4400,0
|
|
20240718,151900,372551930,4400,4400,4400,4400,688
|
|
20240718,151800,369524730,4410,4400,4420,4400,2286
|
|
20240718,151700,359445130,4390,4390,4390,4385,302
|
|
20240718,151600,358119585,4390,4390,4390,4390,6
|
|
20240718,151500,358093245,4390,4390,4390,4390,528
|
|
20240718,151400,355775325,4385,4400,4400,4385,786
|
|
20240718,151300,352324420,4395,4395,4395,4395,0
|
|
20240718,151200,352324420,4395,4395,4395,4395,0
|
|
20240718,151100,352324420,4395,4395,4395,4395,0
|
|
20240718,151000,352324420,4395,4395,4395,4395,0
|
|
20240718,150900,352324420,4395,4395,4395,4395,0
|
|
20240718,150800,352324420,4395,4395,4395,4395,0
|
|
20240718,150700,352324420,4395,4395,4395,4395,0
|
|
20240718,150600,352324420,4395,4395,4395,4395,1
|
|
20240718,150500,352320025,4400,4400,4400,4400,21
|
|
20240718,150400,352227625,4400,4400,4400,4400,0
|
|
20240718,150300,352227625,4400,4400,4400,4400,1951
|
|
20240718,150200,343643225,4400,4405,4405,4400,1023
|
|
20240718,150100,339141590,4410,4410,4410,4410,0
|
|
20240718,150000,339141590,4410,4410,4410,4410,0
|
|
20240718,145900,339141590,4410,4410,4410,4410,0
|
|
20240718,145800,339141590,4410,4410,4410,4410,100
|
|
20240718,145700,338700590,4400,4400,4400,4400,273
|
|
20240718,145600,337499390,4400,4400,4400,4400,42
|
|
20240718,145500,337314590,4400,4400,4400,4400,1
|
|
20240718,145400,337310190,4400,4400,4400,4400,0
|
|
20240718,145300,337310190,4400,4400,4400,4400,0
|
|
20240718,145200,337310190,4400,4400,4400,4400,0
|
|
20240718,145100,337310190,4400,4405,4405,4400,3528
|
|
20240718,145000,321786540,4410,4410,4410,4410,0
|
|
20240718,144900,321786540,4410,4410,4410,4410,0
|
|
20240718,144800,321786540,4410,4410,4410,4410,180
|
|
20240718,144700,320992740,4410,4405,4410,4405,150
|
|
20240718,144600,320331585,4405,4400,4405,4400,199
|
|
20240718,144500,319455980,4400,4395,4400,4395,3
|
|
20240718,144400,319442785,4395,4395,4395,4395,0
|
|
20240718,144300,319442785,4395,4395,4395,4395,16
|
|
20240718,144200,319372465,4400,4400,4400,4400,0
|
|
20240718,144100,319372465,4400,4400,4400,4400,45
|
|
20240718,144000,319174465,4400,4400,4400,4400,1
|
|
20240718,143900,319170065,4405,4405,4405,4405,0
|
|
20240718,143800,319170065,4405,4405,4405,4405,3
|
|
20240718,143700,319156850,4405,4405,4405,4405,5
|
|
20240718,143600,319134825,4405,4405,4405,4405,1
|
|
20240718,143500,319130420,4385,4385,4385,4385,20
|
|
20240718,143400,319042720,4410,4405,4410,4405,250
|
|
20240718,143300,317940880,4410,4390,4410,4390,114
|
|
20240718,143200,317438455,4390,4390,4390,4390,0
|
|
20240718,143100,317438455,4390,4390,4390,4390,0
|
|
20240718,143000,317438455,4390,4400,4400,4390,1278
|
|
20240718,142900,311821490,4405,4405,4405,4405,231
|
|
20240718,142800,310803935,4405,4405,4405,4405,0
|
|
20240718,142700,310803935,4405,4415,4415,4405,809
|
|
20240718,142600,307235110,4420,4420,4420,4420,0
|
|
20240718,142500,307235110,4420,4420,4420,4420,0
|
|
20240718,142400,307235110,4420,4420,4420,4420,0
|
|
20240718,142300,307235110,4420,4420,4420,4420,0
|
|
20240718,142200,307235110,4420,4415,4420,4415,51
|
|
20240718,142100,307009940,4415,4415,4415,4415,1196
|
|
20240718,142000,301729600,4425,4425,4425,4425,1
|
|
20240718,141900,301725175,4415,4415,4415,4415,574
|
|
20240718,141800,299190965,4415,4415,4415,4415,137
|
|
20240718,141700,298586110,4410,4410,4410,4410,500
|
|
20240718,141600,296381110,4410,4410,4410,4410,12
|
|
20240718,141500,296328190,4410,4410,4410,4410,10
|
|
20240718,141400,296284090,4410,4410,4410,4410,9
|
|
20240718,141300,296244400,4415,4415,4415,4415,100
|
|
20240718,141200,295802900,4410,4410,4410,4410,11
|
|
20240718,141100,295754390,4410,4410,4410,4410,214
|
|
20240718,141000,294810650,4415,4420,4420,4415,66
|
|
20240718,140900,294519255,4420,4420,4420,4420,54
|
|
20240718,140800,294280575,4425,4425,4425,4425,818
|
|
20240718,140700,290660925,4440,4440,4440,4440,0
|
|
20240718,140600,290660925,4440,4440,4440,4440,0
|
|
20240718,140500,290660925,4440,4440,4440,4440,0
|
|
20240718,140400,290660925,4440,4435,4440,4435,3
|
|
20240718,140300,290647610,4425,4435,4435,4425,1411
|
|
20240718,140200,284397085,4435,4445,4445,4435,516
|
|
20240718,140100,282108585,4445,4445,4445,4445,0
|
|
20240718,140000,282108585,4445,4445,4445,4445,0
|
|
20240718,135900,282108585,4445,4445,4445,4445,11
|
|
20240718,135800,282059690,4445,4445,4445,4445,9
|
|
20240718,135700,282019685,4445,4445,4445,4445,1
|
|
20240718,135600,282015240,4455,4455,4455,4455,0
|
|
20240718,135500,282015240,4455,4455,4455,4455,0
|
|
20240718,135400,282015240,4455,4450,4460,4450,709
|
|
20240718,135300,278854360,4440,4440,4440,4440,0
|
|
20240718,135200,278854360,4440,4450,4450,4440,162
|
|
20240718,135100,278133925,4450,4435,4450,4435,57
|
|
20240718,135000,277880800,4435,4435,4435,4435,50
|
|
20240718,134900,277659050,4460,4440,4460,4440,1181
|
|
20240718,134800,272396075,4435,4435,4435,4435,0
|
|
20240718,134700,272396075,4435,4435,4435,4435,0
|
|
20240718,134600,272396075,4435,4435,4435,4435,5
|
|
20240718,134500,272373900,4460,4450,4460,4450,500
|
|
20240718,134400,270146235,4455,4455,4455,4455,27
|
|
20240718,134300,270025950,4455,4455,4455,4455,0
|
|
20240718,134200,270025950,4455,4455,4455,4455,62
|
|
20240718,134100,269749740,4455,4455,4455,4455,423
|
|
20240718,134000,267865275,4440,4435,4455,4430,5320
|
|
20240718,133900,244229235,4435,4435,4435,4435,252
|
|
20240718,133800,243111615,4435,4435,4435,4435,1
|
|
20240718,133700,243107180,4440,4440,4440,4440,0
|
|
20240718,133600,243107180,4440,4440,4440,4440,8
|
|
20240718,133500,243071660,4440,4445,4445,4440,1604
|
|
20240718,133400,235947195,4450,4445,4450,4445,45
|
|
20240718,133300,235747165,4450,4450,4450,4450,292
|
|
20240718,133200,234447765,4445,4440,4445,4440,398
|
|
20240718,133100,232679375,4440,4440,4440,4440,177
|
|
20240718,133000,231893495,4435,4430,4435,4430,165
|
|
20240718,132900,231161930,4435,4435,4435,4430,812
|
|
20240718,132800,227562905,4435,4440,4440,4435,248
|
|
20240718,132700,226462770,4440,4435,4440,4435,4
|
|
20240718,132600,226445025,4435,4435,4435,4435,6
|
|
20240718,132500,226418415,4435,4435,4435,4435,10
|
|
20240718,132400,226374065,4430,4430,4430,4430,0
|
|
20240718,132300,226374065,4430,4430,4430,4430,16
|
|
20240718,132200,226303185,4445,4450,4450,4430,541
|
|
20240718,132100,223897210,4450,4435,4450,4435,866
|
|
20240718,132000,220051770,4440,4440,4440,4440,1
|
|
20240718,131900,220047330,4450,4450,4450,4450,0
|
|
20240718,131800,220047330,4450,4395,4450,4395,1857
|
|
20240718,131700,211852420,4390,4390,4390,4390,0
|
|
20240718,131600,211852420,4390,4390,4390,4390,0
|
|
20240718,131500,211852420,4390,4390,4390,4390,0
|
|
20240718,131400,211852420,4390,4390,4390,4390,0
|
|
20240718,131300,211852420,4390,4395,4395,4390,670
|
|
20240718,131200,208910985,4400,4400,4400,4390,1098
|
|
20240718,131100,204083115,4400,4390,4400,4390,260
|
|
20240718,131000,202939485,4390,4390,4390,4390,0
|
|
20240718,130900,202939485,4390,4390,4390,4390,0
|
|
20240718,130800,202939485,4390,4390,4390,4390,1
|
|
20240718,130700,202935095,4395,4395,4395,4395,0
|
|
20240718,130600,202935095,4395,4395,4395,4395,0
|
|
20240718,130500,202935095,4395,4395,4395,4395,0
|
|
20240718,130400,202935095,4395,4400,4400,4395,3
|
|
20240718,130300,202921900,4400,4400,4400,4400,201
|
|
20240718,130200,202037500,4385,4385,4385,4385,5
|
|
20240718,130100,202015575,4400,4395,4400,4390,113
|
|
20240718,130000,201519145,4395,4395,4395,4395,31
|
|
20240718,125900,201382900,4390,4400,4400,4390,112
|
|
20240718,125800,200890695,4430,4430,4430,4430,7
|
|
20240718,125700,200859685,4410,4420,4425,4390,1171
|
|
20240718,125600,195714865,4390,4390,4420,4390,114
|
|
20240718,125500,195214375,4390,4465,4465,4390,3609
|
|
20240718,125400,179197635,4465,4355,4475,4355,16319
|
|
20240718,125300,107178345,4360,4360,4360,4360,0
|
|
20240718,125200,107178345,4360,4360,4360,4360,0
|
|
20240718,125100,107178345,4360,4360,4360,4360,0
|
|
20240718,125000,107178345,4360,4365,4365,4350,27
|
|
20240718,124900,107060845,4370,4370,4370,4365,201
|
|
20240718,124800,106182480,4370,4365,4370,4360,23
|
|
20240718,124700,106082085,4360,4325,4360,4325,1515
|
|
20240718,124600,99491370,4325,4325,4325,4325,0
|
|
20240718,124500,99491370,4325,4325,4325,4325,1
|
|
20240718,124400,99487045,4320,4320,4320,4320,0
|
|
20240718,124300,99487045,4320,4320,4320,4320,0
|
|
20240718,124200,99487045,4320,4320,4320,4320,98
|
|
20240718,124100,99063685,4320,4320,4320,4320,1
|
|
20240718,124000,99059365,4315,4315,4315,4315,0
|
|
20240718,123900,99059365,4315,4315,4315,4315,0
|
|
20240718,123800,99059365,4315,4315,4315,4315,1
|
|
20240718,123700,99055050,4320,4320,4320,4320,0
|
|
20240718,123600,99055050,4320,4320,4320,4320,1
|
|
20240718,123500,99050730,4325,4325,4325,4325,0
|
|
20240718,123400,99050730,4325,4325,4325,4325,0
|
|
20240718,123300,99050730,4325,4325,4325,4325,40
|
|
20240718,123200,98877730,4325,4325,4325,4325,44
|
|
20240718,123100,98687430,4325,4325,4325,4325,0
|
|
20240718,123000,98687430,4325,4325,4325,4325,0
|
|
20240718,122900,98687430,4325,4325,4325,4325,0
|
|
20240718,122800,98687430,4325,4325,4325,4325,0
|
|
20240718,122700,98687430,4325,4325,4325,4325,0
|
|
20240718,122600,98687430,4325,4325,4325,4325,0
|
|
20240718,122500,98687430,4325,4325,4325,4325,0
|
|
20240718,122400,98687430,4325,4325,4325,4325,0
|
|
20240718,122300,98687430,4325,4325,4325,4325,1
|
|
20240718,122200,98683105,4315,4315,4315,4315,0
|
|
20240718,122100,98683105,4315,4315,4315,4315,0
|
|
20240718,122000,98683105,4315,4315,4315,4315,0
|
|
20240718,121900,98683105,4315,4315,4315,4315,10
|
|
20240718,121800,98639955,4315,4315,4315,4315,18
|
|
20240718,121700,98562285,4325,4325,4325,4325,0
|
|
20240718,121600,98562285,4325,4320,4325,4320,2
|
|
20240718,121500,98553640,4290,4290,4290,4290,0
|
|
20240718,121400,98553640,4290,4290,4290,4290,0
|
|
20240718,121300,98553640,4290,4290,4290,4290,0
|
|
20240718,121200,98553640,4290,4290,4290,4290,0
|
|
20240718,121100,98553640,4290,4290,4290,4290,0
|
|
20240718,121000,98553640,4290,4290,4290,4290,0
|
|
20240718,120900,98553640,4290,4290,4290,4290,0
|
|
20240718,120800,98553640,4290,4290,4290,4290,52
|
|
20240718,120700,98330560,4290,4290,4290,4290,0
|
|
20240718,120600,98330560,4290,4290,4290,4290,0
|
|
20240718,120500,98330560,4290,4290,4290,4290,0
|
|
20240718,120400,98330560,4290,4290,4290,4290,0
|
|
20240718,120300,98330560,4290,4290,4290,4290,0
|
|
20240718,120200,98330560,4290,4290,4290,4290,0
|
|
20240718,120100,98330560,4290,4290,4290,4290,0
|
|
20240718,120000,98330560,4290,4290,4290,4290,30
|
|
20240718,115900,98201860,4290,4290,4290,4290,0
|
|
20240718,115800,98201860,4290,4290,4290,4290,0
|
|
20240718,115700,98201860,4290,4290,4290,4290,30
|
|
20240718,115600,98073160,4315,4310,4315,4310,8
|
|
20240718,115500,98038650,4310,4285,4310,4285,17
|
|
20240718,115400,97965495,4270,4325,4325,4270,1317
|
|
20240718,115300,92313180,4325,4325,4325,4325,3
|
|
20240718,115200,92300205,4340,4330,4340,4330,100
|
|
20240718,115100,91866725,4330,4330,4330,4330,10
|
|
20240718,115000,91823425,4330,4330,4330,4330,0
|
|
20240718,114900,91823425,4330,4330,4330,4330,0
|
|
20240718,114800,91823425,4330,4330,4330,4330,0
|
|
20240718,114700,91823425,4330,4330,4330,4330,0
|
|
20240718,114600,91823425,4330,4330,4330,4330,0
|
|
20240718,114500,91823425,4330,4330,4330,4330,0
|
|
20240718,114400,91823425,4330,4330,4330,4330,0
|
|
20240718,114300,91823425,4330,4330,4330,4330,0
|
|
20240718,114200,91823425,4330,4330,4330,4330,0
|
|
20240718,114100,91823425,4330,4325,4330,4325,6
|
|
20240718,114000,91797465,4325,4325,4325,4325,1
|
|
20240718,113900,91793140,4325,4325,4325,4325,95
|
|
20240718,113800,91382265,4325,4330,4330,4325,152
|
|
20240718,113700,90724860,4325,4325,4325,4325,0
|
|
20240718,113600,90724860,4325,4325,4325,4325,353
|
|
20240718,113500,89198135,4325,4325,4325,4325,44
|
|
20240718,113400,89007835,4310,4310,4310,4310,0
|
|
20240718,113300,89007835,4310,4310,4310,4310,311
|
|
20240718,113200,87667425,4340,4340,4340,4340,0
|
|
20240718,113100,87667425,4340,4340,4340,4340,0
|
|
20240718,113000,87667425,4340,4340,4340,4340,0
|
|
20240718,112900,87667425,4340,4340,4340,4340,0
|
|
20240718,112800,87667425,4340,4340,4340,4340,0
|
|
20240718,112700,87667425,4340,4340,4340,4340,0
|
|
20240718,112600,87667425,4340,4340,4340,4340,0
|
|
20240718,112500,87667425,4340,4340,4340,4340,0
|
|
20240718,112400,87667425,4340,4340,4340,4340,0
|
|
20240718,112300,87667425,4340,4340,4340,4340,0
|
|
20240718,112200,87667425,4340,4340,4340,4340,0
|
|
20240718,112100,87667425,4340,4340,4340,4340,0
|
|
20240718,112000,87667425,4340,4340,4340,4335,693
|
|
20240718,111900,84660205,4340,4340,4340,4340,0
|
|
20240718,111800,84660205,4340,4340,4340,4340,8
|
|
20240718,111700,84625485,4345,4345,4345,4345,0
|
|
20240718,111600,84625485,4345,4345,4345,4345,1
|
|
20240718,111500,84621140,4310,4310,4310,4310,0
|
|
20240718,111400,84621140,4310,4310,4310,4310,0
|
|
20240718,111300,84621140,4310,4310,4310,4310,0
|
|
20240718,111200,84621140,4310,4310,4310,4310,0
|
|
20240718,111100,84621140,4310,4310,4310,4310,0
|
|
20240718,111000,84621140,4310,4315,4345,4310,12
|
|
20240718,110900,84569375,4315,4315,4315,4315,0
|
|
20240718,110800,84569375,4315,4315,4315,4315,0
|
|
20240718,110700,84569375,4315,4315,4315,4315,0
|
|
20240718,110600,84569375,4315,4315,4315,4315,0
|
|
20240718,110500,84569375,4315,4315,4315,4315,0
|
|
20240718,110400,84569375,4315,4315,4315,4315,1
|
|
20240718,110300,84565060,4325,4325,4325,4325,0
|
|
20240718,110200,84565060,4325,4320,4325,4315,53
|
|
20240718,110100,84336025,4325,4325,4325,4325,155
|
|
20240718,110000,83665650,4355,4355,4355,4355,0
|
|
20240718,105900,83665650,4355,4355,4355,4355,0
|
|
20240718,105800,83665650,4355,4330,4355,4330,51
|
|
20240718,105700,83444795,4325,4325,4325,4325,0
|
|
20240718,105600,83444795,4325,4325,4325,4325,70
|
|
20240718,105500,83142045,4325,4325,4325,4325,498
|
|
20240718,105400,80988195,4355,4355,4355,4355,0
|
|
20240718,105300,80988195,4355,4350,4355,4350,5
|
|
20240718,105200,80966440,4350,4350,4350,4350,578
|
|
20240718,105100,78452140,4350,4350,4350,4350,0
|
|
20240718,105000,78452140,4350,4350,4350,4350,0
|
|
20240718,104900,78452140,4350,4345,4350,4345,101
|
|
20240718,104800,78013290,4345,4345,4345,4345,0
|
|
20240718,104700,78013290,4345,4345,4345,4345,0
|
|
20240718,104600,78013290,4345,4345,4345,4345,0
|
|
20240718,104500,78013290,4345,4345,4345,4345,312
|
|
20240718,104400,76657650,4345,4345,4345,4345,200
|
|
20240718,104300,75788650,4345,4345,4345,4345,0
|
|
20240718,104200,75788650,4345,4345,4345,4345,0
|
|
20240718,104100,75788650,4345,4345,4345,4345,0
|
|
20240718,104000,75788650,4345,4345,4345,4345,299
|
|
20240718,103900,74489495,4345,4345,4345,4345,1
|
|
20240718,103800,74485150,4325,4325,4325,4325,50
|
|
20240718,103700,74268900,4325,4325,4325,4325,0
|
|
20240718,103600,74268900,4325,4325,4325,4325,117
|
|
20240718,103500,73762875,4330,4330,4330,4330,53
|
|
20240718,103400,73533385,4345,4345,4345,4345,10
|
|
20240718,103300,73489935,4345,4345,4345,4345,23
|
|
20240718,103200,73390000,4345,4345,4345,4345,0
|
|
20240718,103100,73390000,4345,4345,4345,4345,0
|
|
20240718,103000,73390000,4345,4345,4345,4345,0
|
|
20240718,102900,73390000,4345,4345,4345,4345,0
|
|
20240718,102800,73390000,4345,4345,4345,4345,100
|
|
20240718,102700,72955500,4345,4345,4345,4345,1
|
|
20240718,102600,72951155,4335,4335,4335,4335,50
|
|
20240718,102500,72734405,4350,4350,4350,4350,1
|
|
20240718,102400,72730055,4335,4335,4335,4335,50
|
|
20240718,102300,72513305,4330,4330,4330,4330,0
|
|
20240718,102200,72513305,4330,4330,4330,4330,0
|
|
20240718,102100,72513305,4330,4325,4330,4325,13
|
|
20240718,102000,72457020,4325,4335,4335,4325,231
|
|
20240718,101900,71456795,4370,4365,4370,4365,1220
|
|
20240718,101800,66126845,4370,4290,4375,4290,1491
|
|
20240718,101700,59652695,4290,4290,4290,4290,5
|
|
20240718,101600,59631245,4280,4280,4280,4280,0
|
|
20240718,101500,59631245,4280,4280,4280,4280,330
|
|
20240718,101400,58218845,4260,4260,4260,4260,0
|
|
20240718,101300,58218845,4260,4260,4260,4260,0
|
|
20240718,101200,58218845,4260,4260,4260,4260,85
|
|
20240718,101100,57856745,4260,4265,4265,4260,372
|
|
20240718,101000,56271235,4260,4270,4270,4260,1250
|
|
20240718,100900,50945545,4290,4285,4290,4285,135
|
|
20240718,100800,50366795,4285,4285,4285,4285,0
|
|
20240718,100700,50366795,4285,4285,4285,4285,1
|
|
20240718,100600,50362510,4270,4270,4270,4270,0
|
|
20240718,100500,50362510,4270,4270,4270,4270,0
|
|
20240718,100400,50362510,4270,4270,4270,4270,0
|
|
20240718,100300,50362510,4270,4270,4270,4270,1
|
|
20240718,100200,50358240,4285,4285,4285,4285,0
|
|
20240718,100100,50358240,4285,4285,4285,4285,1
|
|
20240718,100000,50353955,4285,4285,4285,4285,0
|
|
20240718,095900,50353955,4285,4285,4285,4285,0
|
|
20240718,095800,50353955,4285,4285,4285,4285,0
|
|
20240718,095700,50353955,4285,4285,4285,4285,0
|
|
20240718,095600,50353955,4285,4285,4285,4285,1
|
|
20240718,095500,50349670,4280,4280,4280,4280,0
|
|
20240718,095400,50349670,4280,4280,4280,4280,4
|
|
20240718,095300,50332550,4280,4280,4280,4280,263
|
|
20240718,095200,49206910,4280,4280,4280,4280,2
|
|
20240718,095100,49198350,4280,4280,4280,4280,0
|
|
20240718,095000,49198350,4280,4275,4280,4275,6
|
|
20240718,094900,49172685,4260,4260,4260,4260,0
|
|
20240718,094800,49172685,4260,4260,4260,4260,782
|
|
20240718,094700,45841365,4260,4260,4260,4260,1018
|
|
20240718,094600,41504685,4255,4255,4255,4255,0
|
|
20240718,094500,41504685,4255,4255,4255,4255,0
|
|
20240718,094400,41504685,4255,4275,4275,4255,2013
|
|
20240718,094300,32914500,4285,4285,4285,4285,0
|
|
20240718,094200,32914500,4285,4285,4285,4285,16
|
|
20240718,094100,32845940,4285,4280,4285,4280,10
|
|
20240718,094000,32803125,4280,4270,4280,4270,38
|
|
20240718,093900,32640660,4260,4260,4260,4260,225
|
|
20240718,093800,31682160,4260,4260,4260,4260,0
|
|
20240718,093700,31682160,4260,4260,4260,4260,677
|
|
20240718,093600,28798140,4255,4260,4260,4255,59
|
|
20240718,093500,28546820,4260,4260,4260,4260,817
|
|
20240718,093400,25066400,4255,4265,4265,4255,171
|
|
20240718,093300,24338155,4270,4270,4270,4270,1
|
|
20240718,093200,24333885,4280,4280,4280,4280,0
|
|
20240718,093100,24333885,4280,4285,4285,4260,286
|
|
20240718,093000,23112595,4285,4270,4285,4260,2002
|
|
20240718,092900,14576615,4265,4265,4265,4265,0
|
|
20240718,092800,14576615,4265,4265,4265,4265,100
|
|
20240718,092700,14150115,4265,4265,4265,4265,233
|
|
20240718,092600,13156370,4265,4265,4265,4265,0
|
|
20240718,092500,13156370,4265,4265,4265,4265,0
|
|
20240718,092400,13156370,4265,4265,4265,4265,0
|
|
20240718,092300,13156370,4265,4265,4265,4265,0
|
|
20240718,092200,13156370,4265,4265,4265,4265,1
|
|
20240718,092100,13152105,4260,4260,4260,4260,0
|
|
20240718,092000,13152105,4260,4270,4275,4260,582
|
|
20240718,091900,10669145,4270,4270,4270,4270,6
|
|
20240718,091800,10643525,4265,4265,4265,4265,0
|
|
20240718,091700,10643525,4265,4265,4265,4265,0
|
|
20240718,091600,10643525,4265,4265,4265,4265,0
|
|
20240718,091500,10643525,4265,4270,4270,4265,189
|
|
20240718,091400,9836625,4270,4270,4270,4270,49
|
|
20240718,091300,9627395,4275,4275,4275,4275,0
|
|
20240718,091200,9627395,4275,4275,4275,4275,3
|
|
20240718,091100,9614570,4275,4275,4275,4275,37
|
|
20240718,091000,9456395,4275,4285,4285,4275,109
|
|
20240718,090900,8989970,4285,4285,4285,4285,121
|
|
20240718,090800,8471485,4285,4285,4285,4285,0
|
|
20240718,090700,8471485,4285,4285,4285,4285,0
|
|
20240718,090600,8471485,4285,4285,4285,4285,0
|
|
20240718,090500,8471485,4285,4285,4285,4285,1
|
|
20240718,090400,8467200,4285,4285,4285,4285,8
|
|
20240718,090300,8432920,4290,4290,4290,4290,0
|
|
20240718,090200,8432920,4290,4295,4295,4290,1893
|
|
20240718,090100,304945,4295,4295,4295,4295,0
|
|
20240718,090000,304945,4295,4295,4295,4295,71
|