675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,201200,1786053310,5450,5450,5450,5450,3921
|
|
20240718,201100,1786053310,5450,5450,5450,5450,0
|
|
20240718,201000,1786053310,5450,5450,5450,5450,0
|
|
20240718,200900,1786053310,5450,5450,5450,5450,0
|
|
20240718,200800,1786053310,5450,5450,5450,5450,0
|
|
20240718,200700,1786053310,5450,5450,5450,5450,0
|
|
20240718,200600,1786053310,5450,5450,5450,5450,0
|
|
20240718,200500,1786053310,5450,5450,5450,5450,0
|
|
20240718,200400,1786053310,5450,5450,5450,5450,0
|
|
20240718,200300,1786053310,5450,5450,5450,5450,0
|
|
20240718,200200,1786053310,5450,5450,5450,5450,0
|
|
20240718,200100,1786053310,5450,5450,5450,5450,0
|
|
20240718,200000,1786053310,5450,5450,5450,5450,0
|
|
20240718,195900,1786053310,5450,5450,5450,5450,0
|
|
20240718,195800,1786053310,5450,5450,5450,5450,0
|
|
20240718,195700,1786053310,5450,5450,5450,5450,0
|
|
20240718,195600,1786053310,5450,5450,5450,5450,0
|
|
20240718,195500,1786053310,5450,5450,5450,5450,0
|
|
20240718,195400,1786053310,5450,5450,5450,5450,0
|
|
20240718,195300,1786053310,5450,5450,5450,5450,0
|
|
20240718,195200,1786053310,5450,5450,5450,5450,0
|
|
20240718,195100,1786053310,5450,5450,5450,5450,0
|
|
20240718,195000,1786053310,5450,5450,5450,5450,0
|
|
20240718,194900,1786053310,5450,5450,5450,5450,0
|
|
20240718,194800,1786053310,5450,5450,5450,5450,0
|
|
20240718,194700,1786053310,5450,5450,5450,5450,0
|
|
20240718,194600,1786053310,5450,5450,5450,5450,0
|
|
20240718,194500,1786053310,5450,5450,5450,5450,0
|
|
20240718,194400,1786053310,5450,5450,5450,5450,0
|
|
20240718,194300,1786053310,5450,5450,5450,5450,0
|
|
20240718,194200,1786053310,5450,5450,5450,5450,3921
|
|
20240718,194100,1786053310,5450,5450,5450,5450,0
|
|
20240718,194000,1786053310,5450,5450,5450,5450,0
|
|
20240718,193900,1786053310,5450,5450,5450,5450,0
|
|
20240718,193800,1786053310,5450,5450,5450,5450,0
|
|
20240718,193700,1786053310,5450,5450,5450,5450,0
|
|
20240718,193600,1786053310,5450,5450,5450,5450,0
|
|
20240718,193500,1786053310,5450,5450,5450,5450,0
|
|
20240718,193400,1786053310,5450,5450,5450,5450,0
|
|
20240718,193300,1786053310,5450,5450,5450,5450,0
|
|
20240718,193200,1786053310,5450,5450,5450,5450,0
|
|
20240718,193100,1786053310,5450,5450,5450,5450,0
|
|
20240718,193000,1786053310,5450,5450,5450,5450,0
|
|
20240718,192900,1786053310,5450,5450,5450,5450,0
|
|
20240718,192800,1786053310,5450,5450,5450,5450,0
|
|
20240718,192700,1786053310,5450,5450,5450,5450,0
|
|
20240718,192600,1786053310,5450,5450,5450,5450,0
|
|
20240718,192500,1786053310,5450,5450,5450,5450,0
|
|
20240718,192400,1786053310,5450,5450,5450,5450,0
|
|
20240718,192300,1786053310,5450,5450,5450,5450,0
|
|
20240718,192200,1786053310,5450,5450,5450,5450,0
|
|
20240718,192100,1786053310,5450,5450,5450,5450,0
|
|
20240718,192000,1786053310,5450,5450,5450,5450,0
|
|
20240718,191900,1786053310,5450,5450,5450,5450,0
|
|
20240718,191800,1786053310,5450,5450,5450,5450,0
|
|
20240718,191700,1786053310,5450,5450,5450,5450,0
|
|
20240718,191600,1786053310,5450,5450,5450,5450,0
|
|
20240718,191500,1786053310,5450,5450,5450,5450,0
|
|
20240718,191400,1786053310,5450,5450,5450,5450,0
|
|
20240718,191300,1786053310,5450,5450,5450,5450,0
|
|
20240718,191200,1786053310,5450,5450,5450,5450,3921
|
|
20240718,191100,1786053310,5450,5450,5450,5450,0
|
|
20240718,191000,1786053310,5450,5450,5450,5450,0
|
|
20240718,190900,1786053310,5450,5450,5450,5450,0
|
|
20240718,190800,1786053310,5450,5450,5450,5450,0
|
|
20240718,190700,1786053310,5450,5450,5450,5450,0
|
|
20240718,190600,1786053310,5450,5450,5450,5450,0
|
|
20240718,190500,1786053310,5450,5450,5450,5450,0
|
|
20240718,190400,1786053310,5450,5450,5450,5450,0
|
|
20240718,190300,1786053310,5450,5450,5450,5450,0
|
|
20240718,190200,1786053310,5450,5450,5450,5450,0
|
|
20240718,190100,1786053310,5450,5450,5450,5450,0
|
|
20240718,190000,1786053310,5450,5450,5450,5450,0
|
|
20240718,185900,1786053310,5450,5450,5450,5450,0
|
|
20240718,185800,1786053310,5450,5450,5450,5450,0
|
|
20240718,185700,1786053310,5450,5450,5450,5450,0
|
|
20240718,185600,1786053310,5450,5450,5450,5450,0
|
|
20240718,185500,1786053310,5450,5450,5450,5450,0
|
|
20240718,185400,1786053310,5450,5450,5450,5450,0
|
|
20240718,185300,1786053310,5450,5450,5450,5450,0
|
|
20240718,185200,1786053310,5450,5450,5450,5450,0
|
|
20240718,185100,1786053310,5450,5450,5450,5450,0
|
|
20240718,185000,1786053310,5450,5450,5450,5450,0
|
|
20240718,184900,1786053310,5450,5450,5450,5450,0
|
|
20240718,184800,1786053310,5450,5450,5450,5450,0
|
|
20240718,184700,1786053310,5450,5450,5450,5450,0
|
|
20240718,184600,1786053310,5450,5450,5450,5450,0
|
|
20240718,184500,1786053310,5450,5450,5450,5450,0
|
|
20240718,184400,1786053310,5450,5450,5450,5450,0
|
|
20240718,184300,1786053310,5450,5450,5450,5450,0
|
|
20240718,184200,1786053310,5450,5450,5450,5450,3921
|
|
20240718,184100,1786053310,5450,5450,5450,5450,0
|
|
20240718,184000,1786053310,5450,5450,5450,5450,0
|
|
20240718,183900,1786053310,5450,5450,5450,5450,0
|
|
20240718,183800,1786053310,5450,5450,5450,5450,0
|
|
20240718,183700,1786053310,5450,5450,5450,5450,0
|
|
20240718,183600,1786053310,5450,5450,5450,5450,0
|
|
20240718,183500,1786053310,5450,5450,5450,5450,0
|
|
20240718,183400,1786053310,5450,5450,5450,5450,0
|
|
20240718,183300,1786053310,5450,5450,5450,5450,0
|
|
20240718,183200,1786053310,5450,5450,5450,5450,0
|
|
20240718,183100,1786053310,5450,5450,5450,5450,0
|
|
20240718,183000,1786053310,5450,5450,5450,5450,0
|
|
20240718,182900,1786053310,5450,5450,5450,5450,0
|
|
20240718,182800,1786053310,5450,5450,5450,5450,0
|
|
20240718,182700,1786053310,5450,5450,5450,5450,0
|
|
20240718,182600,1786053310,5450,5450,5450,5450,0
|
|
20240718,182500,1786053310,5450,5450,5450,5450,0
|
|
20240718,182400,1786053310,5450,5450,5450,5450,0
|
|
20240718,182300,1786053310,5450,5450,5450,5450,0
|
|
20240718,182200,1786053310,5450,5450,5450,5450,0
|
|
20240718,182100,1786053310,5450,5450,5450,5450,0
|
|
20240718,182000,1786053310,5450,5450,5450,5450,0
|
|
20240718,181900,1786053310,5450,5450,5450,5450,0
|
|
20240718,181800,1786053310,5450,5450,5450,5450,0
|
|
20240718,181700,1786053310,5450,5450,5450,5450,0
|
|
20240718,181600,1786053310,5450,5450,5450,5450,0
|
|
20240718,181500,1786053310,5450,5450,5450,5450,0
|
|
20240718,181400,1786053310,5450,5450,5450,5450,0
|
|
20240718,181300,1786053310,5450,5450,5450,5450,0
|
|
20240718,181200,1786053310,5450,5450,5450,5450,3921
|
|
20240718,181100,1786053310,5450,5450,5450,5450,0
|
|
20240718,181000,1786053310,5450,5450,5450,5450,0
|
|
20240718,180900,1786053310,5450,5450,5450,5450,0
|
|
20240718,180800,1786053310,5450,5450,5450,5450,0
|
|
20240718,180700,1786053310,5450,5450,5450,5450,0
|
|
20240718,180600,1786053310,5450,5450,5450,5450,0
|
|
20240718,180500,1786053310,5450,5450,5450,5450,0
|
|
20240718,180400,1786053310,5450,5450,5450,5450,0
|
|
20240718,180300,1786053310,5450,5450,5450,5450,0
|
|
20240718,180200,1786053310,5450,5450,5450,5450,0
|
|
20240718,180100,1786053310,5450,5450,5450,5450,0
|
|
20240718,180000,1786053310,5450,5450,5450,5450,0
|
|
20240718,175900,1786053310,5450,5450,5450,5450,0
|
|
20240718,175800,1786053310,5450,5450,5450,5450,0
|
|
20240718,175700,1786053310,5450,5450,5450,5450,0
|
|
20240718,175600,1786053310,5450,5450,5450,5450,0
|
|
20240718,175500,1786053310,5450,5450,5450,5450,0
|
|
20240718,175400,1786053310,5450,5450,5450,5450,0
|
|
20240718,175300,1786053310,5450,5450,5450,5450,0
|
|
20240718,175200,1786053310,5450,5450,5450,5450,0
|
|
20240718,175100,1786053310,5450,5450,5450,5450,0
|
|
20240718,175000,1786053310,5450,5450,5450,5450,0
|
|
20240718,174900,1786053310,5450,5450,5450,5450,0
|
|
20240718,174800,1786053310,5450,5450,5450,5450,0
|
|
20240718,174700,1786053310,5450,5450,5450,5450,0
|
|
20240718,174600,1786053310,5450,5450,5450,5450,0
|
|
20240718,174500,1786053310,5450,5450,5450,5450,0
|
|
20240718,174400,1786053310,5450,5450,5450,5450,0
|
|
20240718,174300,1786053310,5450,5450,5450,5450,0
|
|
20240718,174200,1786053310,5450,5450,5450,5450,3921
|
|
20240718,174100,1786053310,5450,5450,5450,5450,0
|
|
20240718,174000,1786053310,5450,5450,5450,5450,0
|
|
20240718,173900,1786053310,5450,5450,5450,5450,0
|
|
20240718,173800,1786053310,5450,5450,5450,5450,0
|
|
20240718,173700,1786053310,5450,5450,5450,5450,0
|
|
20240718,173600,1786053310,5450,5450,5450,5450,0
|
|
20240718,173500,1786053310,5450,5450,5450,5450,0
|
|
20240718,173400,1786053310,5450,5450,5450,5450,0
|
|
20240718,173300,1786053310,5450,5450,5450,5450,0
|
|
20240718,173200,1786053310,5450,5450,5450,5450,0
|
|
20240718,173100,1786053310,5450,5450,5450,5450,0
|
|
20240718,173000,1786053310,5450,5450,5450,5450,0
|
|
20240718,172900,1786053310,5450,5450,5450,5450,0
|
|
20240718,172800,1786053310,5450,5450,5450,5450,0
|
|
20240718,172700,1786053310,5450,5450,5450,5450,0
|
|
20240718,172600,1786053310,5450,5450,5450,5450,0
|
|
20240718,172500,1786053310,5450,5450,5450,5450,0
|
|
20240718,172400,1786053310,5450,5450,5450,5450,0
|
|
20240718,172300,1786053310,5450,5450,5450,5450,0
|
|
20240718,172200,1786053310,5450,5450,5450,5450,0
|
|
20240718,172100,1786053310,5450,5450,5450,5450,0
|
|
20240718,172000,1786053310,5450,5450,5450,5450,0
|
|
20240718,171900,1786053310,5450,5450,5450,5450,0
|
|
20240718,171800,1786053310,5450,5450,5450,5450,0
|
|
20240718,171700,1786053310,5450,5450,5450,5450,0
|
|
20240718,171600,1786053310,5450,5450,5450,5450,0
|
|
20240718,171500,1786053310,5450,5450,5450,5450,0
|
|
20240718,171400,1786053310,5450,5450,5450,5450,0
|
|
20240718,171300,1786053310,5450,5450,5450,5450,0
|
|
20240718,171200,1786053310,5450,5450,5450,5450,3921
|
|
20240718,171100,1786053310,5450,5450,5450,5450,0
|
|
20240718,171000,1786053310,5450,5450,5450,5450,0
|
|
20240718,170900,1786053310,5450,5450,5450,5450,0
|
|
20240718,170800,1786053310,5450,5450,5450,5450,0
|
|
20240718,170700,1786053310,5450,5450,5450,5450,0
|
|
20240718,170600,1786053310,5450,5450,5450,5450,0
|
|
20240718,170500,1786053310,5450,5450,5450,5450,0
|
|
20240718,170400,1786053310,5450,5450,5450,5450,0
|
|
20240718,170300,1786053310,5450,5450,5450,5450,0
|
|
20240718,170200,1786053310,5450,5450,5450,5450,0
|
|
20240718,170100,1786053310,5450,5450,5450,5450,0
|
|
20240718,170000,1786053310,5450,5450,5450,5450,0
|
|
20240718,165900,1786053310,5450,5450,5450,5450,0
|
|
20240718,165800,1786053310,5450,5450,5450,5450,0
|
|
20240718,165700,1786053310,5450,5450,5450,5450,0
|
|
20240718,165600,1786053310,5450,5450,5450,5450,0
|
|
20240718,165500,1786053310,5450,5450,5450,5450,0
|
|
20240718,165400,1786053310,5450,5450,5450,5450,0
|
|
20240718,165300,1786053310,5450,5450,5450,5450,0
|
|
20240718,165200,1786053310,5450,5450,5450,5450,0
|
|
20240718,165100,1786053310,5450,5450,5450,5450,0
|
|
20240718,165000,1786053310,5450,5450,5450,5450,0
|
|
20240718,164900,1786053310,5450,5450,5450,5450,0
|
|
20240718,164800,1786053310,5450,5450,5450,5450,0
|
|
20240718,164700,1786053310,5450,5450,5450,5450,0
|
|
20240718,164600,1786053310,5450,5450,5450,5450,0
|
|
20240718,164500,1786053310,5450,5450,5450,5450,0
|
|
20240718,164400,1786053310,5450,5450,5450,5450,0
|
|
20240718,164300,1786053310,5450,5450,5450,5450,0
|
|
20240718,164200,1786053310,5450,5450,5450,5450,3921
|
|
20240718,164100,1786053310,5450,5450,5450,5450,0
|
|
20240718,164000,1786053310,5450,5450,5450,5450,0
|
|
20240718,163900,1786053310,5450,5450,5450,5450,0
|
|
20240718,163800,1786053310,5450,5450,5450,5450,0
|
|
20240718,163700,1786053310,5450,5450,5450,5450,0
|
|
20240718,163600,1786053310,5450,5450,5450,5450,0
|
|
20240718,163500,1786053310,5450,5450,5450,5450,0
|
|
20240718,163400,1786053310,5450,5450,5450,5450,0
|
|
20240718,163300,1786053310,5450,5450,5450,5450,0
|
|
20240718,163200,1786053310,5450,5450,5450,5450,0
|
|
20240718,163100,1786053310,5450,5450,5450,5450,0
|
|
20240718,163000,1786053310,5450,5450,5450,5450,0
|
|
20240718,162900,1786053310,5450,5450,5450,5450,0
|
|
20240718,162800,1786053310,5450,5450,5450,5450,0
|
|
20240718,162700,1786053310,5450,5450,5450,5450,0
|
|
20240718,162600,1786053310,5450,5450,5450,5450,0
|
|
20240718,162500,1786053310,5450,5450,5450,5450,0
|
|
20240718,162400,1786053310,5450,5450,5450,5450,0
|
|
20240718,162300,1786053310,5450,5450,5450,5450,0
|
|
20240718,162200,1786053310,5450,5450,5450,5450,0
|
|
20240718,162100,1786053310,5450,5450,5450,5450,0
|
|
20240718,162000,1786053310,5450,5450,5450,5450,0
|
|
20240718,161900,1786053310,5450,5450,5450,5450,0
|
|
20240718,161800,1786053310,5450,5450,5450,5450,0
|
|
20240718,161700,1786053310,5450,5450,5450,5450,0
|
|
20240718,161600,1786053310,5450,5450,5450,5450,0
|
|
20240718,161500,1786053310,5450,5450,5450,5450,0
|
|
20240718,161400,1786053310,5450,5450,5450,5450,0
|
|
20240718,161300,1786053310,5450,5450,5450,5450,0
|
|
20240718,161200,1786053310,5450,5450,5450,5450,3921
|
|
20240718,161100,1786053310,5450,5450,5450,5450,0
|
|
20240718,161000,1786053310,5450,5450,5450,5450,0
|
|
20240718,160900,1786053310,5450,5450,5450,5450,0
|
|
20240718,160800,1786053310,5450,5450,5450,5450,0
|
|
20240718,160700,1786053310,5450,5450,5450,5450,0
|
|
20240718,160600,1786053310,5450,5450,5450,5450,0
|
|
20240718,160500,1786053310,5450,5450,5450,5450,0
|
|
20240718,160400,1786053310,5450,5450,5450,5450,0
|
|
20240718,160300,1786053310,5450,5450,5450,5450,0
|
|
20240718,160200,1786053310,5450,5450,5450,5450,0
|
|
20240718,160100,1786053310,5450,5450,5450,5450,0
|
|
20240718,160000,1786053310,5450,5450,5450,5450,0
|
|
20240718,155900,1786053310,5450,5450,5450,5450,0
|
|
20240718,155800,1786053310,5450,5450,5450,5450,0
|
|
20240718,155700,1786053310,5450,5450,5450,5450,0
|
|
20240718,155600,1786053310,5450,5450,5450,5450,0
|
|
20240718,155500,1786053310,5450,5450,5450,5450,0
|
|
20240718,155400,1786053310,5450,5450,5450,5450,0
|
|
20240718,155300,1786053310,5450,5450,5450,5450,0
|
|
20240718,155200,1786053310,5450,5450,5450,5450,0
|
|
20240718,155100,1786053310,5450,5450,5450,5450,0
|
|
20240718,155000,1786053310,5450,5450,5450,5450,0
|
|
20240718,154900,1786053310,5450,5450,5450,5450,0
|
|
20240718,154800,1786053310,5450,5450,5450,5450,0
|
|
20240718,154700,1786053310,5450,5450,5450,5450,0
|
|
20240718,154600,1786053310,5450,5450,5450,5450,0
|
|
20240718,154500,1786053310,5450,5450,5450,5450,0
|
|
20240718,154400,1786053310,5450,5450,5450,5450,0
|
|
20240718,154300,1786053310,5450,5450,5450,5450,0
|
|
20240718,154200,1786053310,5450,5450,5450,5450,3921
|
|
20240718,154100,1786053310,5450,5450,5450,5450,0
|
|
20240718,154000,1786053310,5450,5450,5450,5450,0
|
|
20240718,153900,1786053310,5450,5450,5450,5450,0
|
|
20240718,153800,1786053310,5450,5450,5450,5450,0
|
|
20240718,153700,1786053310,5450,5450,5450,5450,0
|
|
20240718,153600,1786053310,5450,5450,5450,5450,0
|
|
20240718,153500,1786053310,5450,5450,5450,5450,0
|
|
20240718,153400,1786053310,5450,5450,5450,5450,0
|
|
20240718,153300,1786053310,5450,5450,5450,5450,0
|
|
20240718,153200,1786053310,5450,5450,5450,5450,0
|
|
20240718,153100,1786053310,5450,5450,5450,5450,0
|
|
20240718,153000,1786053310,5450,5450,5450,5450,3921
|
|
20240718,152900,1764683860,5450,5450,5450,5450,0
|
|
20240718,152800,1764683860,5450,5450,5450,5450,0
|
|
20240718,152700,1764683860,5450,5450,5450,5450,0
|
|
20240718,152600,1764683860,5450,5450,5450,5450,0
|
|
20240718,152500,1764683860,5450,5450,5450,5450,0
|
|
20240718,152400,1764683860,5450,5450,5450,5450,0
|
|
20240718,152300,1764683860,5450,5450,5450,5450,0
|
|
20240718,152200,1764683860,5450,5450,5450,5450,0
|
|
20240718,152100,1764683860,5450,5450,5450,5450,0
|
|
20240718,152000,1764683860,5450,5450,5450,5450,0
|
|
20240718,151900,1764683860,5450,5460,5460,5430,1861
|
|
20240718,151800,1754543870,5460,5460,5460,5450,2706
|
|
20240718,151700,1739795000,5450,5470,5470,5430,6190
|
|
20240718,151600,1706038350,5440,5460,5470,5440,1030
|
|
20240718,151500,1700416300,5460,5460,5460,5430,1851
|
|
20240718,151400,1690315110,5460,5450,5460,5450,1410
|
|
20240718,151300,1682626480,5450,5460,5460,5440,1993
|
|
20240718,151200,1671763620,5460,5460,5460,5450,1606
|
|
20240718,151100,1663007880,5460,5460,5460,5430,938
|
|
20240718,151000,1657886560,5460,5450,5460,5430,1328
|
|
20240718,150900,1650643330,5430,5440,5440,5430,2230
|
|
20240718,150800,1638522580,5440,5460,5460,5440,1867
|
|
20240718,150700,1628341320,5460,5450,5460,5430,2075
|
|
20240718,150600,1617025590,5440,5460,5460,5430,2756
|
|
20240718,150500,1602022680,5460,5470,5470,5460,901
|
|
20240718,150400,1597094220,5440,5470,5470,5440,4855
|
|
20240718,150300,1570627020,5460,5460,5460,5460,1297
|
|
20240718,150200,1563545400,5460,5460,5470,5450,1708
|
|
20240718,150100,1554220740,5460,5470,5470,5460,2540
|
|
20240718,150000,1540333340,5460,5430,5460,5430,2720
|
|
20240718,145900,1525545860,5430,5470,5470,5420,5741
|
|
20240718,145800,1494309690,5470,5460,5470,5450,2931
|
|
20240718,145700,1478290230,5460,5450,5460,5430,1368
|
|
20240718,145600,1470827580,5450,5450,5450,5430,2155
|
|
20240718,145500,1459104350,5460,5460,5460,5430,1611
|
|
20240718,145400,1450314370,5460,5450,5460,5450,2224
|
|
20240718,145300,1438181610,5450,5450,5450,5430,2264
|
|
20240718,145200,1425855890,5420,5450,5450,5420,912
|
|
20240718,145100,1420887110,5450,5450,5450,5440,1346
|
|
20240718,145000,1413559280,5450,5440,5450,5410,2409
|
|
20240718,144900,1400471240,5440,5440,5440,5440,1526
|
|
20240718,144800,1392169800,5440,5440,5440,5440,1229
|
|
20240718,144700,1385484040,5410,5430,5430,5410,1276
|
|
20240718,144600,1378565180,5410,5430,5440,5410,2385
|
|
20240718,144500,1365611440,5430,5420,5430,5420,1857
|
|
20240718,144400,1355535110,5420,5440,5440,5420,1078
|
|
20240718,144300,1349678630,5440,5450,5450,5430,1572
|
|
20240718,144200,1341130600,5450,5440,5450,5430,1181
|
|
20240718,144100,1334694260,5400,5440,5450,5400,1708
|
|
20240718,144000,1325404500,5430,5420,5450,5420,4308
|
|
20240718,143900,1301991620,5420,5420,5420,5420,1230
|
|
20240718,143800,1295325020,5420,5420,5420,5420,1196
|
|
20240718,143700,1288842700,5400,5410,5420,5400,1301
|
|
20240718,143600,1281793290,5410,5410,5420,5410,1113
|
|
20240718,143500,1275766560,5410,5410,5410,5410,1777
|
|
20240718,143400,1266152990,5410,5410,5410,5370,2204
|
|
20240718,143300,1254230090,5410,5390,5410,5390,1800
|
|
20240718,143200,1244505690,5390,5380,5390,5360,1893
|
|
20240718,143100,1234316920,5380,5360,5380,5360,935
|
|
20240718,143000,1229298440,5360,5360,5360,5360,1741
|
|
20240718,142900,1219966680,5360,5350,5360,5330,1278
|
|
20240718,142800,1213121010,5350,5340,5350,5340,792
|
|
20240718,142700,1208885800,5340,5340,5340,5330,1358
|
|
20240718,142600,1201634450,5330,5300,5330,5300,3111
|
|
20240718,142500,1185102770,5300,5280,5300,5280,3663
|
|
20240718,142400,1165731470,5290,5300,5300,5280,873
|
|
20240718,142300,1161109400,5290,5290,5290,5280,840
|
|
20240718,142200,1156668660,5290,5280,5290,5280,419
|
|
20240718,142100,1154454350,5290,5290,5290,5280,259
|
|
20240718,142000,1153084700,5280,5280,5280,5280,348
|
|
20240718,141900,1151247260,5280,5280,5280,5280,220
|
|
20240718,141800,1150085660,5290,5280,5290,5280,195
|
|
20240718,141700,1149055070,5280,5290,5290,5280,295
|
|
20240718,141600,1147497460,5280,5280,5280,5280,220
|
|
20240718,141500,1146335860,5280,5280,5280,5280,46
|
|
20240718,141400,1146092980,5280,5290,5290,5280,347
|
|
20240718,141300,1144260320,5280,5280,5280,5280,220
|
|
20240718,141200,1143098720,5280,5280,5280,5280,46
|
|
20240718,141100,1142855840,5280,5280,5280,5270,294
|
|
20240718,141000,1141303760,5280,5280,5280,5280,20
|
|
20240718,140900,1141198160,5280,5290,5290,5280,113
|
|
20240718,140800,1140600610,5280,5280,5280,5280,894
|
|
20240718,140700,1135880290,5280,5290,5290,5280,568
|
|
20240718,140600,1132881130,5300,5280,5300,5280,76
|
|
20240718,140500,1132479540,5280,5290,5290,5280,1032
|
|
20240718,140400,1127023000,5290,5290,5300,5290,546
|
|
20240718,140300,1124131350,5290,5290,5290,5290,46
|
|
20240718,140200,1123888010,5290,5290,5290,5290,674
|
|
20240718,140100,1120322550,5290,5290,5290,5290,20
|
|
20240718,140000,1120216750,5290,5290,5290,5290,46
|
|
20240718,135900,1119973410,5290,5290,5290,5290,294
|
|
20240718,135800,1118418150,5300,5290,5300,5290,121
|
|
20240718,135700,1117777050,5290,5290,5300,5290,181
|
|
20240718,135600,1116819220,5290,5300,5300,5290,43
|
|
20240718,135500,1116591560,5300,5300,5300,5290,229
|
|
20240718,135400,1115378080,5300,5300,5310,5290,135
|
|
20240718,135300,1114661970,5300,5300,5310,5290,454
|
|
20240718,135200,1112258500,5290,5290,5300,5290,1365
|
|
20240718,135100,1105026700,5280,5280,5280,5280,88
|
|
20240718,135000,1104562060,5280,5290,5290,5280,44
|
|
20240718,134900,1104329540,5300,5280,5300,5280,3021
|
|
20240718,134800,1088318880,5280,5280,5280,5280,416
|
|
20240718,134700,1086122400,5290,5290,5290,5280,294
|
|
20240718,134600,1084567380,5300,5290,5300,5290,52
|
|
20240718,134500,1084291790,5300,5290,5300,5290,756
|
|
20240718,134400,1080291550,5300,5290,5300,5290,275
|
|
20240718,134300,1078836790,5300,5300,5300,5300,115
|
|
20240718,134200,1078227290,5300,5290,5300,5290,89
|
|
20240718,134100,1077756050,5290,5300,5300,5290,251
|
|
20240718,134000,1076425990,5300,5300,5300,5300,20
|
|
20240718,133900,1076319990,5300,5300,5300,5300,46
|
|
20240718,133800,1076076190,5300,5300,5300,5300,594
|
|
20240718,133700,1072927990,5300,5300,5300,5300,58
|
|
20240718,133600,1072620590,5300,5300,5300,5300,22
|
|
20240718,133500,1072503990,5300,5300,5300,5300,1128
|
|
20240718,133400,1066525590,5300,5300,5300,5300,62
|
|
20240718,133300,1066196990,5300,5310,5310,5300,96
|
|
20240718,133200,1065687690,5300,5300,5300,5300,294
|
|
20240718,133100,1064129490,5300,5300,5300,5300,20
|
|
20240718,133000,1064023490,5300,5300,5300,5290,346
|
|
20240718,132900,1062189910,5300,5300,5300,5300,2160
|
|
20240718,132800,1050741910,5310,5310,5310,5310,1
|
|
20240718,132700,1050736600,5280,5300,5310,5280,2121
|
|
20240718,132600,1039514700,5300,5300,5300,5300,250
|
|
20240718,132500,1038189700,5310,5310,5310,5310,104
|
|
20240718,132400,1037637460,5310,5310,5310,5280,3025
|
|
20240718,132300,1021626610,5310,5310,5310,5310,400
|
|
20240718,132200,1019502610,5330,5320,5330,5320,30
|
|
20240718,132100,1019342910,5340,5340,5340,5340,0
|
|
20240718,132000,1019342910,5340,5310,5340,5310,750
|
|
20240718,131900,1015351330,5310,5310,5310,5310,20
|
|
20240718,131800,1015245130,5310,5320,5320,5310,121
|
|
20240718,131700,1014602120,5320,5280,5320,5280,315
|
|
20240718,131600,1012938320,5280,5290,5300,5280,1358
|
|
20240718,131500,1005761650,5290,5350,5350,5290,1401
|
|
20240718,131400,998344890,5320,5310,5320,5280,8191
|
|
20240718,131300,955032700,5300,5320,5330,5300,4186
|
|
20240718,131200,932810940,5300,5380,5380,5300,31554
|
|
20240718,131100,764582700,5400,5400,5400,5400,500
|
|
20240718,131000,761882700,5400,5390,5400,5390,700
|
|
20240718,130900,758109650,5400,5400,5400,5400,27
|
|
20240718,130800,757963850,5400,5400,5400,5400,5
|
|
20240718,130700,757936850,5400,5400,5400,5400,20
|
|
20240718,130600,757828850,5400,5390,5400,5390,20
|
|
20240718,130500,757720900,5390,5390,5390,5390,30
|
|
20240718,130400,757559200,5390,5390,5390,5390,120
|
|
20240718,130300,756912400,5390,5390,5390,5390,63
|
|
20240718,130200,756572830,5390,5400,5400,5390,295
|
|
20240718,130100,754979840,5400,5400,5400,5400,469
|
|
20240718,130000,752447240,5400,5400,5400,5400,0
|
|
20240718,125900,752447240,5400,5400,5400,5400,0
|
|
20240718,125800,752447240,5400,5400,5400,5400,0
|
|
20240718,125700,752447240,5400,5400,5400,5400,0
|
|
20240718,125600,752447240,5400,5400,5400,5400,0
|
|
20240718,125500,752447240,5400,5390,5400,5390,13
|
|
20240718,125400,752377160,5370,5360,5370,5360,117
|
|
20240718,125300,751748880,5360,5360,5360,5360,1
|
|
20240718,125200,751743520,5360,5360,5360,5360,0
|
|
20240718,125100,751743520,5360,5360,5360,5360,1000
|
|
20240718,125000,746383520,5360,5360,5360,5360,90
|
|
20240718,124900,745901120,5360,5370,5370,5360,1500
|
|
20240718,124800,737861100,5360,5360,5360,5360,0
|
|
20240718,124700,737861100,5360,5380,5380,5360,428
|
|
20240718,124600,735563380,5370,5370,5370,5370,1000
|
|
20240718,124500,730193380,5380,5380,5380,5380,213
|
|
20240718,124400,729047440,5390,5380,5390,5380,2107
|
|
20240718,124300,717711230,5400,5400,5400,5390,65
|
|
20240718,124200,717360830,5410,5410,5410,5390,407
|
|
20240718,124100,715163780,5400,5400,5400,5400,0
|
|
20240718,124000,715163780,5400,5400,5400,5400,0
|
|
20240718,123900,715163780,5400,5410,5410,5400,2001
|
|
20240718,123800,704338380,5410,5410,5410,5410,0
|
|
20240718,123700,704338380,5410,5410,5410,5410,0
|
|
20240718,123600,704338380,5410,5410,5410,5410,16
|
|
20240718,123500,704251820,5410,5410,5410,5410,0
|
|
20240718,123400,704251820,5410,5410,5410,5410,50
|
|
20240718,123300,703981320,5410,5410,5410,5410,115
|
|
20240718,123200,703359170,5420,5420,5420,5420,1
|
|
20240718,123100,703353750,5410,5410,5410,5410,576
|
|
20240718,123000,700237590,5420,5420,5420,5420,226
|
|
20240718,122900,699012670,5420,5420,5420,5420,5
|
|
20240718,122800,698985570,5410,5410,5410,5410,0
|
|
20240718,122700,698985570,5410,5410,5410,5410,190
|
|
20240718,122600,697957670,5410,5410,5410,5400,761
|
|
20240718,122500,693840960,5410,5400,5410,5400,164
|
|
20240718,122400,692955340,5400,5400,5400,5400,0
|
|
20240718,122300,692955340,5400,5390,5400,5390,11
|
|
20240718,122200,692896040,5400,5390,5400,5390,2003
|
|
20240718,122100,682084470,5390,5390,5390,5390,27
|
|
20240718,122000,681938940,5390,5390,5390,5390,10
|
|
20240718,121900,681885040,5380,5380,5380,5380,0
|
|
20240718,121800,681885040,5380,5380,5380,5380,1
|
|
20240718,121700,681879660,5400,5400,5400,5400,0
|
|
20240718,121600,681879660,5400,5400,5400,5400,3
|
|
20240718,121500,681863460,5400,5400,5400,5400,0
|
|
20240718,121400,681863460,5400,5400,5400,5400,0
|
|
20240718,121300,681863460,5400,5390,5400,5390,29
|
|
20240718,121200,681707140,5390,5370,5390,5370,7
|
|
20240718,121100,681669530,5370,5370,5370,5370,1
|
|
20240718,121000,681664160,5370,5390,5390,5370,2
|
|
20240718,120900,681653400,5390,5390,5390,5390,0
|
|
20240718,120800,681653400,5390,5390,5390,5390,3
|
|
20240718,120700,681637230,5370,5370,5370,5370,1100
|
|
20240718,120600,675730230,5370,5390,5390,5370,399
|
|
20240718,120500,673583600,5390,5390,5400,5390,168
|
|
20240718,120400,672678070,5390,5390,5390,5390,1
|
|
20240718,120300,672672680,5380,5380,5380,5380,0
|
|
20240718,120200,672672680,5380,5380,5380,5380,0
|
|
20240718,120100,672672680,5380,5400,5400,5380,2
|
|
20240718,120000,672661900,5400,5380,5400,5380,2
|
|
20240718,115900,672651120,5400,5400,5400,5400,2
|
|
20240718,115800,672640320,5370,5400,5400,5370,232
|
|
20240718,115700,671392020,5370,5380,5380,5370,402
|
|
20240718,115600,669230830,5400,5380,5400,5380,4
|
|
20240718,115500,669209290,5400,5400,5400,5400,0
|
|
20240718,115400,669209290,5400,5390,5400,5390,39
|
|
20240718,115300,668999070,5400,5400,5400,5400,1
|
|
20240718,115200,668993670,5390,5380,5390,5380,510
|
|
20240718,115100,666249820,5400,5380,5400,5380,501
|
|
20240718,115000,663554420,5380,5390,5410,5380,2702
|
|
20240718,114900,649008800,5410,5410,5410,5410,1
|
|
20240718,114800,649003390,5390,5390,5390,5390,309
|
|
20240718,114700,647337880,5410,5410,5410,5410,1
|
|
20240718,114600,647332470,5390,5400,5400,5390,110
|
|
20240718,114500,646738570,5400,5410,5410,5400,140
|
|
20240718,114400,645982250,5400,5410,5410,5390,1006
|
|
20240718,114300,640544910,5410,5410,5410,5410,200
|
|
20240718,114200,639462910,5420,5420,5420,5420,0
|
|
20240718,114100,639462910,5420,5420,5420,5420,1000
|
|
20240718,114000,634042910,5420,5400,5420,5400,4116
|
|
20240718,113900,611802910,5390,5390,5390,5390,93
|
|
20240718,113800,611301640,5370,5370,5370,5370,0
|
|
20240718,113700,611301640,5370,5370,5370,5370,0
|
|
20240718,113600,611301640,5370,5370,5370,5370,25
|
|
20240718,113500,611167390,5380,5400,5400,5380,171
|
|
20240718,113400,610244130,5400,5390,5400,5390,159
|
|
20240718,113300,609385930,5400,5400,5400,5400,279
|
|
20240718,113200,607879330,5400,5400,5400,5400,166
|
|
20240718,113100,606982930,5400,5390,5400,5390,749
|
|
20240718,113000,602945690,5390,5380,5390,5380,46
|
|
20240718,112900,602698200,5380,5380,5380,5380,164
|
|
20240718,112800,601815880,5380,5380,5380,5380,391
|
|
20240718,112700,599712300,5380,5390,5390,5380,1632
|
|
20240718,112600,590930900,5380,5380,5380,5380,0
|
|
20240718,112500,590930900,5380,5390,5390,5380,394
|
|
20240718,112400,588808240,5390,5390,5390,5390,463
|
|
20240718,112300,586312670,5380,5390,5390,5380,243
|
|
20240718,112200,585003150,5390,5390,5390,5390,298
|
|
20240718,112100,583396930,5380,5380,5380,5380,438
|
|
20240718,112000,581040490,5370,5370,5390,5370,1359
|
|
20240718,111900,573730790,5370,5360,5380,5360,2376
|
|
20240718,111800,560973880,5360,5360,5360,5360,518
|
|
20240718,111700,558197400,5360,5360,5360,5360,312
|
|
20240718,111600,556525080,5330,5340,5350,5330,358
|
|
20240718,111500,554611880,5330,5340,5340,5330,192
|
|
20240718,111400,553586930,5330,5330,5330,5330,20
|
|
20240718,111300,553480330,5330,5330,5330,5330,0
|
|
20240718,111200,553480330,5330,5330,5330,5330,0
|
|
20240718,111100,553480330,5330,5330,5340,5330,969
|
|
20240718,111000,548313870,5340,5340,5340,5340,87
|
|
20240718,110900,547849290,5340,5340,5340,5340,1357
|
|
20240718,110800,540602910,5340,5340,5340,5340,731
|
|
20240718,110700,536699370,5340,5340,5340,5340,69
|
|
20240718,110600,536330910,5340,5340,5340,5340,5
|
|
20240718,110500,536304210,5330,5340,5340,5330,693
|
|
20240718,110400,532609520,5340,5350,5350,5340,1143
|
|
20240718,110300,526504880,5350,5350,5350,5350,14
|
|
20240718,110200,526429980,5350,5350,5350,5350,0
|
|
20240718,110100,526429980,5350,5350,5350,5350,0
|
|
20240718,110000,526429980,5350,5350,5350,5350,29
|
|
20240718,105900,526274830,5350,5350,5350,5350,0
|
|
20240718,105800,526274830,5350,5350,5350,5350,0
|
|
20240718,105700,526274830,5350,5350,5350,5350,1
|
|
20240718,105600,526269480,5340,5340,5340,5340,0
|
|
20240718,105500,526269480,5340,5350,5350,5340,4
|
|
20240718,105400,526248110,5340,5340,5340,5340,730
|
|
20240718,105300,522349910,5340,5340,5340,5340,405
|
|
20240718,105200,520187210,5340,5360,5360,5340,4258
|
|
20240718,105100,497423990,5370,5370,5370,5370,0
|
|
20240718,105000,497423990,5370,5370,5370,5360,463
|
|
20240718,104900,494938420,5350,5350,5350,5350,200
|
|
20240718,104800,493868420,5370,5350,5370,5350,41
|
|
20240718,104700,493649030,5360,5370,5370,5360,45
|
|
20240718,104600,493407590,5370,5350,5370,5350,3108
|
|
20240718,104500,476748600,5340,5340,5340,5340,400
|
|
20240718,104400,474612600,5340,5350,5350,5340,50
|
|
20240718,104300,474345570,5350,5350,5350,5350,99
|
|
20240718,104200,473815920,5350,5350,5350,5350,1
|
|
20240718,104100,473810570,5350,5350,5350,5350,55
|
|
20240718,104000,473516320,5350,5350,5350,5350,63
|
|
20240718,103900,473179270,5340,5350,5350,5340,664
|
|
20240718,103800,469626880,5360,5360,5360,5360,0
|
|
20240718,103700,469626880,5360,5360,5360,5360,0
|
|
20240718,103600,469626880,5360,5360,5360,5360,5
|
|
20240718,103500,469600080,5360,5350,5360,5350,2
|
|
20240718,103400,469589370,5360,5360,5360,5360,149
|
|
20240718,103300,468790730,5360,5360,5360,5360,983
|
|
20240718,103200,463521850,5350,5350,5350,5350,257
|
|
20240718,103100,462146900,5350,5350,5350,5350,54
|
|
20240718,103000,461858000,5350,5340,5350,5340,66
|
|
20240718,102900,461505100,5340,5350,5350,5340,21
|
|
20240718,102800,461392760,5340,5360,5360,5340,61
|
|
20240718,102700,461066020,5360,5360,5360,5360,0
|
|
20240718,102600,461066020,5360,5360,5360,5360,0
|
|
20240718,102500,461066020,5360,5360,5360,5360,0
|
|
20240718,102400,461066020,5360,5340,5360,5340,19
|
|
20240718,102300,460964500,5360,5340,5360,5340,89
|
|
20240718,102200,460489220,5340,5340,5340,5340,309
|
|
20240718,102100,458839160,5350,5340,5360,5340,421
|
|
20240718,102000,456590800,5340,5350,5350,5340,831
|
|
20240718,101900,452153210,5340,5340,5340,5340,100
|
|
20240718,101800,451619210,5350,5350,5350,5350,5
|
|
20240718,101700,451592460,5360,5360,5360,5360,1
|
|
20240718,101600,451587100,5340,5340,5340,5340,670
|
|
20240718,101500,448009300,5340,5340,5340,5340,160
|
|
20240718,101400,447154900,5340,5340,5340,5340,300
|
|
20240718,101300,445552900,5340,5340,5340,5340,15
|
|
20240718,101200,445472800,5360,5360,5360,5350,102
|
|
20240718,101100,444926090,5380,5380,5380,5380,21
|
|
20240718,101000,444813110,5380,5380,5380,5380,201
|
|
20240718,100900,443731730,5340,5310,5340,5310,4122
|
|
20240718,100800,421769630,5310,5320,5320,5310,3289
|
|
20240718,100700,404280280,5330,5330,5330,5330,503
|
|
20240718,100600,401599290,5320,5330,5330,5320,233
|
|
20240718,100500,400359720,5320,5330,5330,5320,3375
|
|
20240718,100400,382400970,5320,5320,5320,5320,551
|
|
20240718,100300,379469650,5330,5330,5330,5330,19
|
|
20240718,100200,379368380,5330,5330,5330,5330,188
|
|
20240718,100100,378366340,5330,5320,5330,5320,200
|
|
20240718,100000,377300770,5310,5330,5330,5310,393
|
|
20240718,095900,375212060,5330,5330,5330,5330,0
|
|
20240718,095800,375212060,5330,5330,5330,5330,10
|
|
20240718,095700,375158760,5330,5310,5330,5310,7
|
|
20240718,095600,375121470,5330,5320,5330,5310,3803
|
|
20240718,095500,354875840,5320,5310,5320,5310,567
|
|
20240718,095400,351865060,5310,5310,5310,5290,42
|
|
20240718,095300,351642660,5320,5290,5320,5290,126
|
|
20240718,095200,350972670,5290,5290,5330,5290,1052
|
|
20240718,095100,345405590,5290,5310,5310,5290,323
|
|
20240718,095000,343695700,5320,5320,5320,5320,10
|
|
20240718,094900,343642500,5320,5320,5320,5320,4
|
|
20240718,094800,343621220,5320,5300,5320,5290,2000
|
|
20240718,094700,333003100,5310,5310,5310,5300,1824
|
|
20240718,094600,323327660,5310,5310,5310,5310,110
|
|
20240718,094500,322743560,5320,5320,5320,5320,95
|
|
20240718,094400,322238160,5320,5310,5320,5310,1103
|
|
20240718,094300,316370650,5310,5310,5310,5310,180
|
|
20240718,094200,315414850,5320,5330,5330,5320,718
|
|
20240718,094100,311588060,5310,5350,5350,5310,820
|
|
20240718,094000,307223440,5350,5350,5350,5350,101
|
|
20240718,093900,306683090,5350,5350,5350,5350,500
|
|
20240718,093800,304008090,5350,5330,5350,5330,930
|
|
20240718,093700,299036870,5330,5320,5330,5320,570
|
|
20240718,093600,296003770,5310,5320,5320,5310,100
|
|
20240718,093500,295472270,5320,5300,5320,5300,103
|
|
20240718,093400,294926350,5300,5290,5320,5290,180
|
|
20240718,093300,293969250,5290,5290,5290,5290,616
|
|
20240718,093200,290710610,5290,5300,5300,5290,155
|
|
20240718,093100,289889310,5320,5320,5320,5320,158
|
|
20240718,093000,289048750,5320,5320,5320,5290,32
|
|
20240718,092900,288878840,5290,5300,5300,5290,1492
|
|
20240718,092800,280972590,5300,5300,5330,5280,2596
|
|
20240718,092700,267215300,5280,5280,5280,5280,266
|
|
20240718,092600,265810820,5280,5280,5280,5280,300
|
|
20240718,092500,264226820,5280,5290,5290,5280,626
|
|
20240718,092400,260918250,5310,5290,5310,5290,364
|
|
20240718,092300,258987410,5290,5290,5290,5290,16
|
|
20240718,092200,258902770,5290,5290,5290,5290,31
|
|
20240718,092100,258738780,5290,5290,5290,5290,705
|
|
20240718,092000,255009330,5310,5310,5310,5290,5
|
|
20240718,091900,254982820,5290,5300,5300,5290,183
|
|
20240718,091800,254014010,5310,5310,5310,5310,11
|
|
20240718,091700,253955600,5290,5330,5330,5280,302
|
|
20240718,091600,252351370,5300,5300,5300,5300,244
|
|
20240718,091500,251058170,5300,5280,5340,5280,71
|
|
20240718,091400,250681350,5280,5300,5300,5280,2174
|
|
20240718,091300,239197240,5300,5250,5300,5250,10215
|
|
20240718,091200,185249340,5250,5270,5270,5250,1404
|
|
20240718,091100,177864820,5240,5270,5270,5240,236
|
|
20240718,091000,176627930,5250,5270,5270,5250,7
|
|
20240718,090900,176591060,5270,5230,5270,5230,401
|
|
20240718,090800,174478770,5230,5270,5270,5230,3287
|
|
20240718,090700,157273780,5270,5250,5270,5240,2834
|
|
20240718,090600,142385510,5260,5240,5290,5220,1588
|
|
20240718,090500,134038950,5210,5230,5260,5210,6536
|
|
20240718,090400,99898710,5260,5270,5270,5230,3225
|
|
20240718,090300,83004190,5270,5310,5320,5230,4274
|
|
20240718,090200,60503820,5310,5330,5390,5310,3480
|
|
20240718,090100,41930900,5330,5310,5400,5310,2139
|
|
20240718,090000,30427890,5310,5360,5390,5310,5684
|