682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,201900,1360569560,5650,5650,5650,5650,2153
|
|
20240718,201800,1360569560,5650,5650,5650,5650,0
|
|
20240718,201700,1360569560,5650,5650,5650,5650,0
|
|
20240718,201600,1360569560,5650,5650,5650,5650,0
|
|
20240718,201500,1360569560,5650,5650,5650,5650,0
|
|
20240718,201400,1360569560,5650,5650,5650,5650,0
|
|
20240718,201300,1360569560,5650,5650,5650,5650,0
|
|
20240718,201200,1360569560,5650,5650,5650,5650,0
|
|
20240718,201100,1360569560,5650,5650,5650,5650,0
|
|
20240718,201000,1360569560,5650,5650,5650,5650,0
|
|
20240718,200900,1360569560,5650,5650,5650,5650,0
|
|
20240718,200800,1360569560,5650,5650,5650,5650,0
|
|
20240718,200700,1360569560,5650,5650,5650,5650,0
|
|
20240718,200600,1360569560,5650,5650,5650,5650,0
|
|
20240718,200500,1360569560,5650,5650,5650,5650,0
|
|
20240718,200400,1360569560,5650,5650,5650,5650,0
|
|
20240718,200300,1360569560,5650,5650,5650,5650,0
|
|
20240718,200200,1360569560,5650,5650,5650,5650,0
|
|
20240718,200100,1360569560,5650,5650,5650,5650,0
|
|
20240718,200000,1360569560,5650,5650,5650,5650,0
|
|
20240718,195900,1360569560,5650,5650,5650,5650,0
|
|
20240718,195800,1360569560,5650,5650,5650,5650,0
|
|
20240718,195700,1360569560,5650,5650,5650,5650,0
|
|
20240718,195600,1360569560,5650,5650,5650,5650,0
|
|
20240718,195500,1360569560,5650,5650,5650,5650,0
|
|
20240718,195400,1360569560,5650,5650,5650,5650,0
|
|
20240718,195300,1360569560,5650,5650,5650,5650,0
|
|
20240718,195200,1360569560,5650,5650,5650,5650,0
|
|
20240718,195100,1360569560,5650,5650,5650,5650,0
|
|
20240718,195000,1360569560,5650,5650,5650,5650,0
|
|
20240718,194900,1360569560,5650,5650,5650,5650,2153
|
|
20240718,194800,1360569560,5650,5650,5650,5650,0
|
|
20240718,194700,1360569560,5650,5650,5650,5650,0
|
|
20240718,194600,1360569560,5650,5650,5650,5650,0
|
|
20240718,194500,1360569560,5650,5650,5650,5650,0
|
|
20240718,194400,1360569560,5650,5650,5650,5650,0
|
|
20240718,194300,1360569560,5650,5650,5650,5650,0
|
|
20240718,194200,1360569560,5650,5650,5650,5650,0
|
|
20240718,194100,1360569560,5650,5650,5650,5650,0
|
|
20240718,194000,1360569560,5650,5650,5650,5650,0
|
|
20240718,193900,1360569560,5650,5650,5650,5650,0
|
|
20240718,193800,1360569560,5650,5650,5650,5650,0
|
|
20240718,193700,1360569560,5650,5650,5650,5650,0
|
|
20240718,193600,1360569560,5650,5650,5650,5650,0
|
|
20240718,193500,1360569560,5650,5650,5650,5650,0
|
|
20240718,193400,1360569560,5650,5650,5650,5650,0
|
|
20240718,193300,1360569560,5650,5650,5650,5650,0
|
|
20240718,193200,1360569560,5650,5650,5650,5650,0
|
|
20240718,193100,1360569560,5650,5650,5650,5650,0
|
|
20240718,193000,1360569560,5650,5650,5650,5650,0
|
|
20240718,192900,1360569560,5650,5650,5650,5650,0
|
|
20240718,192800,1360569560,5650,5650,5650,5650,0
|
|
20240718,192700,1360569560,5650,5650,5650,5650,0
|
|
20240718,192600,1360569560,5650,5650,5650,5650,0
|
|
20240718,192500,1360569560,5650,5650,5650,5650,0
|
|
20240718,192400,1360569560,5650,5650,5650,5650,0
|
|
20240718,192300,1360569560,5650,5650,5650,5650,0
|
|
20240718,192200,1360569560,5650,5650,5650,5650,0
|
|
20240718,192100,1360569560,5650,5650,5650,5650,0
|
|
20240718,192000,1360569560,5650,5650,5650,5650,0
|
|
20240718,191900,1360569560,5650,5650,5650,5650,2153
|
|
20240718,191800,1360569560,5650,5650,5650,5650,0
|
|
20240718,191700,1360569560,5650,5650,5650,5650,0
|
|
20240718,191600,1360569560,5650,5650,5650,5650,0
|
|
20240718,191500,1360569560,5650,5650,5650,5650,0
|
|
20240718,191400,1360569560,5650,5650,5650,5650,0
|
|
20240718,191300,1360569560,5650,5650,5650,5650,0
|
|
20240718,191200,1360569560,5650,5650,5650,5650,0
|
|
20240718,191100,1360569560,5650,5650,5650,5650,0
|
|
20240718,191000,1360569560,5650,5650,5650,5650,0
|
|
20240718,190900,1360569560,5650,5650,5650,5650,0
|
|
20240718,190800,1360569560,5650,5650,5650,5650,0
|
|
20240718,190700,1360569560,5650,5650,5650,5650,0
|
|
20240718,190600,1360569560,5650,5650,5650,5650,0
|
|
20240718,190500,1360569560,5650,5650,5650,5650,0
|
|
20240718,190400,1360569560,5650,5650,5650,5650,0
|
|
20240718,190300,1360569560,5650,5650,5650,5650,0
|
|
20240718,190200,1360569560,5650,5650,5650,5650,0
|
|
20240718,190100,1360569560,5650,5650,5650,5650,0
|
|
20240718,190000,1360569560,5650,5650,5650,5650,0
|
|
20240718,185900,1360569560,5650,5650,5650,5650,0
|
|
20240718,185800,1360569560,5650,5650,5650,5650,0
|
|
20240718,185700,1360569560,5650,5650,5650,5650,0
|
|
20240718,185600,1360569560,5650,5650,5650,5650,0
|
|
20240718,185500,1360569560,5650,5650,5650,5650,0
|
|
20240718,185400,1360569560,5650,5650,5650,5650,0
|
|
20240718,185300,1360569560,5650,5650,5650,5650,0
|
|
20240718,185200,1360569560,5650,5650,5650,5650,0
|
|
20240718,185100,1360569560,5650,5650,5650,5650,0
|
|
20240718,185000,1360569560,5650,5650,5650,5650,0
|
|
20240718,184900,1360569560,5650,5650,5650,5650,2153
|
|
20240718,184800,1360569560,5650,5650,5650,5650,0
|
|
20240718,184700,1360569560,5650,5650,5650,5650,0
|
|
20240718,184600,1360569560,5650,5650,5650,5650,0
|
|
20240718,184500,1360569560,5650,5650,5650,5650,0
|
|
20240718,184400,1360569560,5650,5650,5650,5650,0
|
|
20240718,184300,1360569560,5650,5650,5650,5650,0
|
|
20240718,184200,1360569560,5650,5650,5650,5650,0
|
|
20240718,184100,1360569560,5650,5650,5650,5650,0
|
|
20240718,184000,1360569560,5650,5650,5650,5650,0
|
|
20240718,183900,1360569560,5650,5650,5650,5650,0
|
|
20240718,183800,1360569560,5650,5650,5650,5650,0
|
|
20240718,183700,1360569560,5650,5650,5650,5650,0
|
|
20240718,183600,1360569560,5650,5650,5650,5650,0
|
|
20240718,183500,1360569560,5650,5650,5650,5650,0
|
|
20240718,183400,1360569560,5650,5650,5650,5650,0
|
|
20240718,183300,1360569560,5650,5650,5650,5650,0
|
|
20240718,183200,1360569560,5650,5650,5650,5650,0
|
|
20240718,183100,1360569560,5650,5650,5650,5650,0
|
|
20240718,183000,1360569560,5650,5650,5650,5650,0
|
|
20240718,182900,1360569560,5650,5650,5650,5650,0
|
|
20240718,182800,1360569560,5650,5650,5650,5650,0
|
|
20240718,182700,1360569560,5650,5650,5650,5650,0
|
|
20240718,182600,1360569560,5650,5650,5650,5650,0
|
|
20240718,182500,1360569560,5650,5650,5650,5650,0
|
|
20240718,182400,1360569560,5650,5650,5650,5650,0
|
|
20240718,182300,1360569560,5650,5650,5650,5650,0
|
|
20240718,182200,1360569560,5650,5650,5650,5650,0
|
|
20240718,182100,1360569560,5650,5650,5650,5650,0
|
|
20240718,182000,1360569560,5650,5650,5650,5650,0
|
|
20240718,181900,1360569560,5650,5650,5650,5650,2153
|
|
20240718,181800,1360569560,5650,5650,5650,5650,0
|
|
20240718,181700,1360569560,5650,5650,5650,5650,0
|
|
20240718,181600,1360569560,5650,5650,5650,5650,0
|
|
20240718,181500,1360569560,5650,5650,5650,5650,0
|
|
20240718,181400,1360569560,5650,5650,5650,5650,0
|
|
20240718,181300,1360569560,5650,5650,5650,5650,0
|
|
20240718,181200,1360569560,5650,5650,5650,5650,0
|
|
20240718,181100,1360569560,5650,5650,5650,5650,0
|
|
20240718,181000,1360569560,5650,5650,5650,5650,0
|
|
20240718,180900,1360569560,5650,5650,5650,5650,0
|
|
20240718,180800,1360569560,5650,5650,5650,5650,0
|
|
20240718,180700,1360569560,5650,5650,5650,5650,0
|
|
20240718,180600,1360569560,5650,5650,5650,5650,0
|
|
20240718,180500,1360569560,5650,5650,5650,5650,0
|
|
20240718,180400,1360569560,5650,5650,5650,5650,0
|
|
20240718,180300,1360569560,5650,5650,5650,5650,0
|
|
20240718,180200,1360569560,5650,5650,5650,5650,0
|
|
20240718,180100,1360569560,5650,5650,5650,5650,0
|
|
20240718,180000,1360569560,5650,5650,5650,5650,0
|
|
20240718,175900,1360569560,5650,5650,5650,5650,0
|
|
20240718,175800,1360569560,5650,5650,5650,5650,0
|
|
20240718,175700,1360569560,5650,5650,5650,5650,0
|
|
20240718,175600,1360569560,5650,5650,5650,5650,0
|
|
20240718,175500,1360569560,5650,5650,5650,5650,0
|
|
20240718,175400,1360569560,5650,5650,5650,5650,0
|
|
20240718,175300,1360569560,5650,5650,5650,5650,0
|
|
20240718,175200,1360569560,5650,5650,5650,5650,0
|
|
20240718,175100,1360569560,5650,5650,5650,5650,0
|
|
20240718,175000,1360569560,5650,5650,5650,5650,0
|
|
20240718,174900,1360569560,5650,5650,5650,5650,2153
|
|
20240718,174800,1360569560,5650,5650,5650,5650,0
|
|
20240718,174700,1360569560,5650,5650,5650,5650,0
|
|
20240718,174600,1360569560,5650,5650,5650,5650,0
|
|
20240718,174500,1360569560,5650,5650,5650,5650,0
|
|
20240718,174400,1360569560,5650,5650,5650,5650,0
|
|
20240718,174300,1360569560,5650,5650,5650,5650,0
|
|
20240718,174200,1360569560,5650,5650,5650,5650,0
|
|
20240718,174100,1360569560,5650,5650,5650,5650,0
|
|
20240718,174000,1360569560,5650,5650,5650,5650,0
|
|
20240718,173900,1360569560,5650,5650,5650,5650,0
|
|
20240718,173800,1360569560,5650,5650,5650,5650,0
|
|
20240718,173700,1360569560,5650,5650,5650,5650,0
|
|
20240718,173600,1360569560,5650,5650,5650,5650,0
|
|
20240718,173500,1360569560,5650,5650,5650,5650,0
|
|
20240718,173400,1360569560,5650,5650,5650,5650,0
|
|
20240718,173300,1360569560,5650,5650,5650,5650,0
|
|
20240718,173200,1360569560,5650,5650,5650,5650,0
|
|
20240718,173100,1360569560,5650,5650,5650,5650,0
|
|
20240718,173000,1360569560,5650,5650,5650,5650,0
|
|
20240718,172900,1360569560,5650,5650,5650,5650,0
|
|
20240718,172800,1360569560,5650,5650,5650,5650,0
|
|
20240718,172700,1360569560,5650,5650,5650,5650,0
|
|
20240718,172600,1360569560,5650,5650,5650,5650,0
|
|
20240718,172500,1360569560,5650,5650,5650,5650,0
|
|
20240718,172400,1360569560,5650,5650,5650,5650,0
|
|
20240718,172300,1360569560,5650,5650,5650,5650,0
|
|
20240718,172200,1360569560,5650,5650,5650,5650,0
|
|
20240718,172100,1360569560,5650,5650,5650,5650,0
|
|
20240718,172000,1360569560,5650,5650,5650,5650,0
|
|
20240718,171900,1360569560,5650,5650,5650,5650,2153
|
|
20240718,171800,1360569560,5650,5650,5650,5650,0
|
|
20240718,171700,1360569560,5650,5650,5650,5650,0
|
|
20240718,171600,1360569560,5650,5650,5650,5650,0
|
|
20240718,171500,1360569560,5650,5650,5650,5650,0
|
|
20240718,171400,1360569560,5650,5650,5650,5650,0
|
|
20240718,171300,1360569560,5650,5650,5650,5650,0
|
|
20240718,171200,1360569560,5650,5650,5650,5650,0
|
|
20240718,171100,1360569560,5650,5650,5650,5650,0
|
|
20240718,171000,1360569560,5650,5650,5650,5650,0
|
|
20240718,170900,1360569560,5650,5650,5650,5650,0
|
|
20240718,170800,1360569560,5650,5650,5650,5650,0
|
|
20240718,170700,1360569560,5650,5650,5650,5650,0
|
|
20240718,170600,1360569560,5650,5650,5650,5650,0
|
|
20240718,170500,1360569560,5650,5650,5650,5650,0
|
|
20240718,170400,1360569560,5650,5650,5650,5650,0
|
|
20240718,170300,1360569560,5650,5650,5650,5650,0
|
|
20240718,170200,1360569560,5650,5650,5650,5650,0
|
|
20240718,170100,1360569560,5650,5650,5650,5650,0
|
|
20240718,170000,1360569560,5650,5650,5650,5650,0
|
|
20240718,165900,1360569560,5650,5650,5650,5650,0
|
|
20240718,165800,1360569560,5650,5650,5650,5650,0
|
|
20240718,165700,1360569560,5650,5650,5650,5650,0
|
|
20240718,165600,1360569560,5650,5650,5650,5650,0
|
|
20240718,165500,1360569560,5650,5650,5650,5650,0
|
|
20240718,165400,1360569560,5650,5650,5650,5650,0
|
|
20240718,165300,1360569560,5650,5650,5650,5650,0
|
|
20240718,165200,1360569560,5650,5650,5650,5650,0
|
|
20240718,165100,1360569560,5650,5650,5650,5650,0
|
|
20240718,165000,1360569560,5650,5650,5650,5650,0
|
|
20240718,164900,1360569560,5650,5650,5650,5650,2153
|
|
20240718,164800,1360569560,5650,5650,5650,5650,0
|
|
20240718,164700,1360569560,5650,5650,5650,5650,0
|
|
20240718,164600,1360569560,5650,5650,5650,5650,0
|
|
20240718,164500,1360569560,5650,5650,5650,5650,0
|
|
20240718,164400,1360569560,5650,5650,5650,5650,0
|
|
20240718,164300,1360569560,5650,5650,5650,5650,0
|
|
20240718,164200,1360569560,5650,5650,5650,5650,0
|
|
20240718,164100,1360569560,5650,5650,5650,5650,0
|
|
20240718,164000,1360569560,5650,5650,5650,5650,0
|
|
20240718,163900,1360569560,5650,5650,5650,5650,0
|
|
20240718,163800,1360569560,5650,5650,5650,5650,0
|
|
20240718,163700,1360569560,5650,5650,5650,5650,0
|
|
20240718,163600,1360569560,5650,5650,5650,5650,0
|
|
20240718,163500,1360569560,5650,5650,5650,5650,0
|
|
20240718,163400,1360569560,5650,5650,5650,5650,0
|
|
20240718,163300,1360569560,5650,5650,5650,5650,0
|
|
20240718,163200,1360569560,5650,5650,5650,5650,0
|
|
20240718,163100,1360569560,5650,5650,5650,5650,0
|
|
20240718,163000,1360569560,5650,5650,5650,5650,0
|
|
20240718,162900,1360569560,5650,5650,5650,5650,0
|
|
20240718,162800,1360569560,5650,5650,5650,5650,0
|
|
20240718,162700,1360569560,5650,5650,5650,5650,0
|
|
20240718,162600,1360569560,5650,5650,5650,5650,0
|
|
20240718,162500,1360569560,5650,5650,5650,5650,0
|
|
20240718,162400,1360569560,5650,5650,5650,5650,0
|
|
20240718,162300,1360569560,5650,5650,5650,5650,0
|
|
20240718,162200,1360569560,5650,5650,5650,5650,0
|
|
20240718,162100,1360569560,5650,5650,5650,5650,0
|
|
20240718,162000,1360569560,5650,5650,5650,5650,0
|
|
20240718,161900,1360569560,5650,5650,5650,5650,2153
|
|
20240718,161800,1360569560,5650,5650,5650,5650,0
|
|
20240718,161700,1360569560,5650,5650,5650,5650,0
|
|
20240718,161600,1360569560,5650,5650,5650,5650,0
|
|
20240718,161500,1360569560,5650,5650,5650,5650,0
|
|
20240718,161400,1360569560,5650,5650,5650,5650,0
|
|
20240718,161300,1360569560,5650,5650,5650,5650,0
|
|
20240718,161200,1360569560,5650,5650,5650,5650,0
|
|
20240718,161100,1360569560,5650,5650,5650,5650,0
|
|
20240718,161000,1360569560,5650,5650,5650,5650,0
|
|
20240718,160900,1360569560,5650,5650,5650,5650,0
|
|
20240718,160800,1360569560,5650,5650,5650,5650,0
|
|
20240718,160700,1360569560,5650,5650,5650,5650,0
|
|
20240718,160600,1360569560,5650,5650,5650,5650,0
|
|
20240718,160500,1360569560,5650,5650,5650,5650,0
|
|
20240718,160400,1360569560,5650,5650,5650,5650,0
|
|
20240718,160300,1360569560,5650,5650,5650,5650,0
|
|
20240718,160200,1360569560,5650,5650,5650,5650,0
|
|
20240718,160100,1360569560,5650,5650,5650,5650,0
|
|
20240718,160000,1360569560,5650,5650,5650,5650,0
|
|
20240718,155900,1360569560,5650,5650,5650,5650,0
|
|
20240718,155800,1360569560,5650,5650,5650,5650,0
|
|
20240718,155700,1360569560,5650,5650,5650,5650,0
|
|
20240718,155600,1360569560,5650,5650,5650,5650,0
|
|
20240718,155500,1360569560,5650,5650,5650,5650,0
|
|
20240718,155400,1360569560,5650,5650,5650,5650,0
|
|
20240718,155300,1360569560,5650,5650,5650,5650,0
|
|
20240718,155200,1360569560,5650,5650,5650,5650,0
|
|
20240718,155100,1360569560,5650,5650,5650,5650,0
|
|
20240718,155000,1360569560,5650,5650,5650,5650,0
|
|
20240718,154900,1360569560,5650,5650,5650,5650,2153
|
|
20240718,154800,1360569560,5650,5650,5650,5650,0
|
|
20240718,154700,1360569560,5650,5650,5650,5650,0
|
|
20240718,154600,1360569560,5650,5650,5650,5650,0
|
|
20240718,154500,1360569560,5650,5650,5650,5650,0
|
|
20240718,154400,1360569560,5650,5650,5650,5650,0
|
|
20240718,154300,1360569560,5650,5650,5650,5650,0
|
|
20240718,154200,1360569560,5650,5650,5650,5650,0
|
|
20240718,154100,1360569560,5650,5650,5650,5650,0
|
|
20240718,154000,1360569560,5650,5650,5650,5650,0
|
|
20240718,153900,1360569560,5650,5650,5650,5650,0
|
|
20240718,153800,1360569560,5650,5650,5650,5650,0
|
|
20240718,153700,1360569560,5650,5650,5650,5650,0
|
|
20240718,153600,1360569560,5650,5650,5650,5650,0
|
|
20240718,153500,1360569560,5650,5650,5650,5650,0
|
|
20240718,153400,1360569560,5650,5650,5650,5650,0
|
|
20240718,153300,1360569560,5650,5650,5650,5650,0
|
|
20240718,153200,1360569560,5650,5650,5650,5650,0
|
|
20240718,153100,1360569560,5650,5650,5650,5650,0
|
|
20240718,153000,1360569560,5650,5650,5650,5650,2153
|
|
20240718,152900,1348405110,5660,5660,5660,5660,0
|
|
20240718,152800,1348405110,5660,5660,5660,5660,0
|
|
20240718,152700,1348405110,5660,5660,5660,5660,0
|
|
20240718,152600,1348405110,5660,5660,5660,5660,0
|
|
20240718,152500,1348405110,5660,5660,5660,5660,0
|
|
20240718,152400,1348405110,5660,5660,5660,5660,0
|
|
20240718,152300,1348405110,5660,5660,5660,5660,0
|
|
20240718,152200,1348405110,5660,5660,5660,5660,0
|
|
20240718,152100,1348405110,5660,5660,5660,5660,0
|
|
20240718,152000,1348405110,5660,5660,5660,5660,0
|
|
20240718,151900,1348405110,5660,5650,5660,5640,258
|
|
20240718,151800,1346947110,5650,5670,5670,5650,476
|
|
20240718,151700,1344256130,5690,5690,5690,5680,102
|
|
20240718,151600,1343676750,5680,5650,5680,5640,2151
|
|
20240718,151500,1331499590,5640,5640,5640,5640,1047
|
|
20240718,151400,1325594510,5660,5650,5660,5640,59
|
|
20240718,151300,1325261410,5660,5650,5660,5640,757
|
|
20240718,151200,1320991800,5650,5650,5650,5650,8
|
|
20240718,151100,1320946600,5640,5640,5640,5640,254
|
|
20240718,151000,1319514040,5640,5650,5660,5640,1013
|
|
20240718,150900,1313791490,5640,5650,5650,5640,151
|
|
20240718,150800,1312938350,5640,5660,5660,5640,2441
|
|
20240718,150700,1299146510,5650,5650,5660,5650,75
|
|
20240718,150600,1298722460,5660,5660,5660,5660,920
|
|
20240718,150500,1293515260,5650,5650,5650,5650,7
|
|
20240718,150400,1293475710,5650,5650,5650,5650,1
|
|
20240718,150300,1293470060,5660,5660,5660,5660,20
|
|
20240718,150200,1293356860,5650,5650,5650,5650,0
|
|
20240718,150100,1293356860,5650,5650,5650,5650,40
|
|
20240718,150000,1293130860,5670,5670,5670,5670,0
|
|
20240718,145900,1293130860,5670,5660,5670,5650,31
|
|
20240718,145800,1292955460,5660,5660,5660,5660,0
|
|
20240718,145700,1292955460,5660,5660,5660,5660,212
|
|
20240718,145600,1291755540,5660,5660,5660,5660,227
|
|
20240718,145500,1290470720,5660,5660,5660,5660,14
|
|
20240718,145400,1290391480,5660,5660,5660,5660,0
|
|
20240718,145300,1290391480,5660,5660,5660,5660,0
|
|
20240718,145200,1290391480,5660,5660,5660,5660,1850
|
|
20240718,145100,1279920480,5650,5650,5650,5650,3010
|
|
20240718,145000,1262913980,5630,5660,5660,5630,5005
|
|
20240718,144900,1234718220,5650,5650,5650,5650,0
|
|
20240718,144800,1234718220,5650,5650,5650,5650,0
|
|
20240718,144700,1234718220,5650,5650,5650,5650,0
|
|
20240718,144600,1234718220,5650,5650,5650,5650,0
|
|
20240718,144500,1234718220,5650,5650,5650,5650,305
|
|
20240718,144400,1232994970,5660,5660,5660,5660,0
|
|
20240718,144300,1232994970,5660,5660,5660,5630,6024
|
|
20240718,144200,1199030060,5670,5670,5670,5670,0
|
|
20240718,144100,1199030060,5670,5670,5670,5670,0
|
|
20240718,144000,1199030060,5670,5670,5670,5670,50
|
|
20240718,143900,1198746560,5670,5670,5670,5670,0
|
|
20240718,143800,1198746560,5670,5660,5670,5660,529
|
|
20240718,143700,1195752410,5650,5650,5650,5650,0
|
|
20240718,143600,1195752410,5650,5650,5650,5650,0
|
|
20240718,143500,1195752410,5650,5650,5650,5650,260
|
|
20240718,143400,1194283410,5650,5650,5650,5650,1
|
|
20240718,143300,1194277760,5640,5640,5640,5640,0
|
|
20240718,143200,1194277760,5640,5640,5640,5640,1
|
|
20240718,143100,1194272120,5640,5640,5640,5640,0
|
|
20240718,143000,1194272120,5640,5630,5640,5630,1700
|
|
20240718,142900,1184687720,5620,5620,5620,5620,0
|
|
20240718,142800,1184687720,5620,5620,5620,5620,63
|
|
20240718,142700,1184333660,5630,5630,5630,5630,3
|
|
20240718,142600,1184316770,5630,5630,5630,5630,1308
|
|
20240718,142500,1176952730,5620,5620,5620,5620,2102
|
|
20240718,142400,1165139490,5620,5620,5620,5620,25
|
|
20240718,142300,1164998990,5620,5620,5620,5620,51
|
|
20240718,142200,1164712370,5620,5630,5630,5620,3520
|
|
20240718,142100,1144929870,5630,5630,5630,5630,143
|
|
20240718,142000,1144124780,5630,5630,5630,5630,0
|
|
20240718,141900,1144124780,5630,5630,5630,5630,0
|
|
20240718,141800,1144124780,5630,5630,5630,5630,0
|
|
20240718,141700,1144124780,5630,5630,5630,5630,72
|
|
20240718,141600,1143719420,5630,5630,5630,5630,0
|
|
20240718,141500,1143719420,5630,5660,5660,5630,5000
|
|
20240718,141400,1115546510,5670,5670,5670,5670,0
|
|
20240718,141300,1115546510,5670,5670,5670,5670,0
|
|
20240718,141200,1115546510,5670,5670,5670,5670,530
|
|
20240718,141100,1112541410,5670,5670,5670,5670,0
|
|
20240718,141000,1112541410,5670,5670,5670,5670,706
|
|
20240718,140900,1108538390,5670,5670,5670,5670,10
|
|
20240718,140800,1108481690,5670,5670,5670,5670,0
|
|
20240718,140700,1108481690,5670,5670,5670,5670,0
|
|
20240718,140600,1108481690,5670,5670,5670,5670,0
|
|
20240718,140500,1108481690,5670,5670,5670,5670,1
|
|
20240718,140400,1108476020,5660,5660,5660,5660,0
|
|
20240718,140300,1108476020,5660,5660,5660,5660,7557
|
|
20240718,140200,1065703400,5660,5660,5660,5660,0
|
|
20240718,140100,1065703400,5660,5660,5660,5660,2444
|
|
20240718,140000,1051870360,5650,5650,5650,5650,0
|
|
20240718,135900,1051870360,5650,5650,5650,5650,0
|
|
20240718,135800,1051870360,5650,5650,5650,5650,0
|
|
20240718,135700,1051870360,5650,5650,5650,5650,13
|
|
20240718,135600,1051796910,5660,5650,5660,5650,2
|
|
20240718,135500,1051785600,5660,5660,5660,5660,0
|
|
20240718,135400,1051785600,5660,5660,5660,5660,0
|
|
20240718,135300,1051785600,5660,5650,5660,5650,1827
|
|
20240718,135200,1041462780,5650,5650,5650,5650,0
|
|
20240718,135100,1041462780,5650,5650,5650,5650,0
|
|
20240718,135000,1041462780,5650,5640,5650,5640,555
|
|
20240718,134900,1038332560,5650,5640,5650,5640,2222
|
|
20240718,134800,1025800190,5630,5650,5670,5630,13601
|
|
20240718,134700,949178170,5640,5640,5640,5640,0
|
|
20240718,134600,949178170,5640,5650,5660,5640,3043
|
|
20240718,134500,932003610,5670,5670,5670,5670,0
|
|
20240718,134400,932003610,5670,5670,5670,5670,1
|
|
20240718,134300,931997940,5660,5660,5660,5660,1569
|
|
20240718,134200,923117400,5670,5660,5670,5640,15424
|
|
20240718,134100,835975470,5660,5660,5660,5660,43
|
|
20240718,134000,835732090,5660,5660,5660,5660,101
|
|
20240718,133900,835160430,5660,5660,5660,5660,5091
|
|
20240718,133800,806345370,5670,5660,5670,5660,56
|
|
20240718,133700,806028400,5660,5660,5660,5660,0
|
|
20240718,133600,806028400,5660,5660,5660,5660,427
|
|
20240718,133500,803611580,5660,5660,5660,5650,1077
|
|
20240718,133400,797520520,5680,5680,5680,5660,8900
|
|
20240718,133300,747124520,5670,5670,5670,5670,0
|
|
20240718,133200,747124520,5670,5670,5670,5670,96
|
|
20240718,133100,746580200,5680,5680,5680,5680,10
|
|
20240718,133000,746523400,5680,5680,5680,5680,30
|
|
20240718,132900,746353000,5680,5680,5680,5680,0
|
|
20240718,132800,746353000,5680,5680,5680,5680,331
|
|
20240718,132700,744472920,5680,5680,5680,5680,0
|
|
20240718,132600,744472920,5680,5680,5680,5680,0
|
|
20240718,132500,744472920,5680,5680,5680,5680,0
|
|
20240718,132400,744472920,5680,5680,5680,5680,0
|
|
20240718,132300,744472920,5680,5680,5680,5680,0
|
|
20240718,132200,744472920,5680,5690,5690,5680,55
|
|
20240718,132100,744160470,5690,5690,5690,5690,31
|
|
20240718,132000,743984080,5680,5680,5680,5680,0
|
|
20240718,131900,743984080,5680,5680,5680,5680,0
|
|
20240718,131800,743984080,5680,5680,5680,5680,472
|
|
20240718,131700,741303120,5680,5690,5690,5670,512
|
|
20240718,131600,738398650,5670,5670,5670,5670,0
|
|
20240718,131500,738398650,5670,5670,5670,5670,0
|
|
20240718,131400,738398650,5670,5670,5670,5670,0
|
|
20240718,131300,738398650,5670,5670,5670,5670,0
|
|
20240718,131200,738398650,5670,5670,5670,5670,176
|
|
20240718,131100,737400730,5670,5680,5680,5670,700
|
|
20240718,131000,733429730,5680,5680,5680,5680,0
|
|
20240718,130900,733429730,5680,5680,5680,5680,0
|
|
20240718,130800,733429730,5680,5680,5680,5680,176
|
|
20240718,130700,732430050,5670,5670,5670,5670,85
|
|
20240718,130600,731948100,5670,5680,5680,5670,596
|
|
20240718,130500,728563470,5690,5690,5690,5690,88
|
|
20240718,130400,728062750,5690,5690,5690,5690,0
|
|
20240718,130300,728062750,5690,5690,5690,5690,0
|
|
20240718,130200,728062750,5690,5690,5690,5690,0
|
|
20240718,130100,728062750,5690,5690,5690,5690,262
|
|
20240718,130000,726571970,5680,5690,5690,5670,28
|
|
20240718,125900,726413140,5690,5690,5690,5690,0
|
|
20240718,125800,726413140,5690,5690,5690,5690,112
|
|
20240718,125700,725775860,5690,5690,5690,5690,20
|
|
20240718,125600,725662060,5690,5690,5690,5690,0
|
|
20240718,125500,725662060,5690,5690,5690,5690,0
|
|
20240718,125400,725662060,5690,5690,5690,5690,0
|
|
20240718,125300,725662060,5690,5690,5690,5690,83
|
|
20240718,125200,725189790,5700,5700,5700,5700,2
|
|
20240718,125100,725178390,5700,5700,5700,5700,0
|
|
20240718,125000,725178390,5700,5700,5700,5700,2
|
|
20240718,124900,725166990,5690,5690,5690,5690,0
|
|
20240718,124800,725166990,5690,5690,5690,5690,0
|
|
20240718,124700,725166990,5690,5690,5690,5690,0
|
|
20240718,124600,725166990,5690,5690,5690,5690,4
|
|
20240718,124500,725144230,5680,5690,5690,5670,1081
|
|
20240718,124400,719007350,5710,5710,5710,5710,0
|
|
20240718,124300,719007350,5710,5710,5710,5710,0
|
|
20240718,124200,719007350,5710,5710,5710,5710,0
|
|
20240718,124100,719007350,5710,5710,5710,5710,0
|
|
20240718,124000,719007350,5710,5700,5710,5700,40
|
|
20240718,123900,718779150,5700,5700,5700,5700,0
|
|
20240718,123800,718779150,5700,5700,5700,5700,0
|
|
20240718,123700,718779150,5700,5700,5700,5700,1
|
|
20240718,123600,718773450,5680,5680,5680,5680,0
|
|
20240718,123500,718773450,5680,5690,5690,5680,322
|
|
20240718,123400,716942460,5690,5690,5690,5690,461
|
|
20240718,123300,714319370,5690,5690,5690,5690,0
|
|
20240718,123200,714319370,5690,5700,5700,5690,281
|
|
20240718,123100,712720470,5700,5700,5700,5700,714
|
|
20240718,123000,708650670,5700,5700,5700,5700,4
|
|
20240718,122900,708627870,5700,5700,5700,5700,1
|
|
20240718,122800,708622170,5710,5700,5710,5700,368
|
|
20240718,122700,706524560,5710,5710,5710,5710,0
|
|
20240718,122600,706524560,5710,5710,5710,5710,1
|
|
20240718,122500,706518850,5700,5710,5710,5700,144
|
|
20240718,122400,705698040,5700,5700,5700,5700,153
|
|
20240718,122300,704825940,5710,5710,5710,5710,0
|
|
20240718,122200,704825940,5710,5710,5710,5710,0
|
|
20240718,122100,704825940,5710,5710,5710,5710,0
|
|
20240718,122000,704825940,5710,5710,5710,5710,0
|
|
20240718,121900,704825940,5710,5710,5710,5710,0
|
|
20240718,121800,704825940,5710,5710,5710,5710,0
|
|
20240718,121700,704825940,5710,5710,5710,5710,3
|
|
20240718,121600,704808810,5710,5710,5710,5710,0
|
|
20240718,121500,704808810,5710,5710,5710,5710,0
|
|
20240718,121400,704808810,5710,5710,5710,5710,0
|
|
20240718,121300,704808810,5710,5710,5710,5710,15
|
|
20240718,121200,704723160,5710,5710,5710,5710,0
|
|
20240718,121100,704723160,5710,5710,5710,5710,0
|
|
20240718,121000,704723160,5710,5710,5710,5710,0
|
|
20240718,120900,704723160,5710,5710,5710,5710,10
|
|
20240718,120800,704666060,5710,5710,5710,5710,5
|
|
20240718,120700,704637510,5710,5710,5710,5690,227
|
|
20240718,120600,703343230,5700,5690,5700,5690,283
|
|
20240718,120500,701731220,5700,5700,5700,5700,67
|
|
20240718,120400,701349320,5700,5680,5700,5680,140
|
|
20240718,120300,700551380,5700,5690,5700,5680,783
|
|
20240718,120200,696096930,5690,5690,5690,5690,30
|
|
20240718,120100,695926230,5690,5690,5690,5690,40
|
|
20240718,120000,695698630,5690,5690,5690,5690,244
|
|
20240718,115900,694310270,5690,5690,5690,5690,5
|
|
20240718,115800,694281820,5690,5690,5690,5690,0
|
|
20240718,115700,694281820,5690,5690,5690,5690,0
|
|
20240718,115600,694281820,5690,5690,5690,5690,0
|
|
20240718,115500,694281820,5690,5690,5690,5690,0
|
|
20240718,115400,694281820,5690,5690,5690,5690,0
|
|
20240718,115300,694281820,5690,5690,5690,5690,18
|
|
20240718,115200,694179400,5690,5690,5690,5690,0
|
|
20240718,115100,694179400,5690,5690,5690,5690,0
|
|
20240718,115000,694179400,5690,5690,5690,5690,0
|
|
20240718,114900,694179400,5690,5690,5690,5690,1
|
|
20240718,114800,694173710,5680,5680,5680,5680,0
|
|
20240718,114700,694173710,5680,5690,5690,5680,1001
|
|
20240718,114600,688488020,5690,5690,5690,5690,0
|
|
20240718,114500,688488020,5690,5690,5690,5690,0
|
|
20240718,114400,688488020,5690,5690,5690,5690,0
|
|
20240718,114300,688488020,5690,5690,5690,5690,20
|
|
20240718,114200,688374220,5690,5690,5690,5690,0
|
|
20240718,114100,688374220,5690,5690,5690,5690,0
|
|
20240718,114000,688374220,5690,5690,5690,5690,0
|
|
20240718,113900,688374220,5690,5690,5690,5690,0
|
|
20240718,113800,688374220,5690,5690,5690,5690,0
|
|
20240718,113700,688374220,5690,5690,5690,5690,0
|
|
20240718,113600,688374220,5690,5690,5690,5690,8
|
|
20240718,113500,688328700,5690,5690,5690,5690,0
|
|
20240718,113400,688328700,5690,5690,5690,5690,0
|
|
20240718,113300,688328700,5690,5690,5690,5690,500
|
|
20240718,113200,685483700,5680,5680,5680,5680,0
|
|
20240718,113100,685483700,5680,5680,5680,5680,0
|
|
20240718,113000,685483700,5680,5680,5680,5680,0
|
|
20240718,112900,685483700,5680,5680,5680,5680,55
|
|
20240718,112800,685171300,5690,5690,5690,5690,122
|
|
20240718,112700,684477120,5700,5700,5700,5700,0
|
|
20240718,112600,684477120,5700,5700,5700,5700,0
|
|
20240718,112500,684477120,5700,5700,5700,5700,0
|
|
20240718,112400,684477120,5700,5700,5700,5700,0
|
|
20240718,112300,684477120,5700,5700,5700,5700,0
|
|
20240718,112200,684477120,5700,5700,5700,5700,0
|
|
20240718,112100,684477120,5700,5700,5700,5700,0
|
|
20240718,112000,684477120,5700,5700,5710,5700,521
|
|
20240718,111900,681503220,5690,5690,5690,5690,0
|
|
20240718,111800,681503220,5690,5670,5690,5670,700
|
|
20240718,111700,677528410,5670,5670,5670,5670,0
|
|
20240718,111600,677528410,5670,5670,5670,5670,21
|
|
20240718,111500,677409340,5670,5670,5670,5670,0
|
|
20240718,111400,677409340,5670,5660,5670,5660,907
|
|
20240718,111300,672275690,5660,5660,5660,5660,410
|
|
20240718,111200,669955090,5660,5670,5670,5660,201
|
|
20240718,111100,668817420,5660,5660,5660,5660,231
|
|
20240718,111000,667509960,5660,5660,5660,5660,0
|
|
20240718,110900,667509960,5660,5660,5660,5660,0
|
|
20240718,110800,667509960,5660,5660,5660,5660,293
|
|
20240718,110700,665851580,5660,5660,5660,5660,0
|
|
20240718,110600,665851580,5660,5660,5660,5660,31
|
|
20240718,110500,665676120,5660,5660,5660,5660,450
|
|
20240718,110400,663129120,5660,5670,5670,5660,602
|
|
20240718,110300,659719040,5670,5670,5670,5670,273
|
|
20240718,110200,658171130,5670,5670,5670,5670,100
|
|
20240718,110100,657604130,5670,5670,5670,5670,793
|
|
20240718,110000,653107820,5670,5670,5670,5670,230
|
|
20240718,105900,651803720,5680,5670,5680,5670,1760
|
|
20240718,105800,641812270,5680,5680,5680,5680,1027
|
|
20240718,105700,635978910,5690,5700,5700,5690,633
|
|
20240718,105600,632376940,5700,5700,5700,5700,0
|
|
20240718,105500,632376940,5700,5700,5700,5700,0
|
|
20240718,105400,632376940,5700,5700,5700,5700,0
|
|
20240718,105300,632376940,5700,5700,5700,5700,0
|
|
20240718,105200,632376940,5700,5700,5700,5700,500
|
|
20240718,105100,629526940,5700,5700,5700,5700,0
|
|
20240718,105000,629526940,5700,5700,5700,5700,0
|
|
20240718,104900,629526940,5700,5700,5700,5700,0
|
|
20240718,104800,629526940,5700,5700,5700,5700,0
|
|
20240718,104700,629526940,5700,5700,5700,5700,108
|
|
20240718,104600,628911340,5700,5700,5700,5700,3
|
|
20240718,104500,628894240,5700,5690,5700,5690,701
|
|
20240718,104400,624905540,5690,5690,5690,5690,2
|
|
20240718,104300,624894160,5700,5700,5700,5700,0
|
|
20240718,104200,624894160,5700,5700,5700,5700,1
|
|
20240718,104100,624888460,5680,5700,5700,5680,190
|
|
20240718,104000,623805660,5700,5690,5700,5680,2001
|
|
20240718,103900,612439950,5700,5700,5700,5700,11
|
|
20240718,103800,612377250,5680,5700,5700,5680,2533
|
|
20240718,103700,597948310,5710,5710,5710,5710,370
|
|
20240718,103600,595835610,5710,5710,5710,5710,45
|
|
20240718,103500,595578660,5710,5710,5710,5710,0
|
|
20240718,103400,595578660,5710,5710,5710,5710,0
|
|
20240718,103300,595578660,5710,5710,5710,5710,10
|
|
20240718,103200,595521560,5710,5710,5710,5710,0
|
|
20240718,103100,595521560,5710,5700,5710,5700,218
|
|
20240718,103000,594278950,5700,5700,5700,5700,0
|
|
20240718,102900,594278950,5700,5700,5700,5700,0
|
|
20240718,102800,594278950,5700,5710,5710,5700,561
|
|
20240718,102700,591081220,5700,5700,5700,5700,8
|
|
20240718,102600,591035620,5710,5700,5710,5700,4
|
|
20240718,102500,591012800,5720,5720,5720,5720,0
|
|
20240718,102400,591012800,5720,5720,5720,5720,870
|
|
20240718,102300,586036400,5720,5720,5720,5720,872
|
|
20240718,102200,581048560,5720,5720,5720,5720,180
|
|
20240718,102100,580018960,5720,5720,5720,5720,10
|
|
20240718,102000,579961760,5720,5720,5720,5680,416
|
|
20240718,101900,577593420,5720,5720,5770,5720,2966
|
|
20240718,101800,560620130,5730,5730,5730,5730,0
|
|
20240718,101700,560620130,5730,5700,5790,5700,4062
|
|
20240718,101600,537301750,5700,5680,5700,5680,156
|
|
20240718,101500,536415630,5680,5680,5680,5680,473
|
|
20240718,101400,533728990,5690,5710,5710,5690,632
|
|
20240718,101300,530132710,5710,5710,5710,5710,69
|
|
20240718,101200,529738720,5720,5680,5720,5680,1543
|
|
20240718,101100,520974150,5680,5660,5680,5660,120
|
|
20240718,101000,520294930,5680,5680,5680,5660,3022
|
|
20240718,100900,503180260,5670,5660,5670,5660,662
|
|
20240718,100800,499433240,5660,5650,5660,5650,2370
|
|
20240718,100700,486037540,5650,5650,5660,5650,474
|
|
20240718,100600,483359330,5660,5660,5660,5660,11390
|
|
20240718,100500,418891930,5660,5670,5670,5660,131
|
|
20240718,100400,418150450,5660,5670,5670,5660,356
|
|
20240718,100300,416133250,5660,5680,5680,5660,400
|
|
20240718,100200,413865900,5660,5670,5670,5660,119
|
|
20240718,100100,413192210,5670,5690,5690,5670,4694
|
|
20240718,100000,386569200,5700,5700,5700,5700,40
|
|
20240718,095900,386341200,5700,5700,5700,5690,76
|
|
20240718,095800,385908100,5700,5700,5700,5700,50
|
|
20240718,095700,385623100,5690,5710,5710,5680,1084
|
|
20240718,095600,379455870,5690,5710,5710,5680,10713
|
|
20240718,095500,318580490,5720,5710,5720,5710,228
|
|
20240718,095400,317278600,5720,5710,5720,5710,313
|
|
20240718,095300,315491360,5710,5710,5710,5710,12
|
|
20240718,095200,315422840,5720,5720,5720,5720,0
|
|
20240718,095100,315422840,5720,5720,5720,5720,0
|
|
20240718,095000,315422840,5720,5720,5720,5720,0
|
|
20240718,094900,315422840,5720,5710,5720,5710,19
|
|
20240718,094800,315314260,5710,5710,5710,5710,932
|
|
20240718,094700,309992540,5700,5720,5720,5700,1191
|
|
20240718,094600,303186540,5720,5720,5720,5720,10
|
|
20240718,094500,303129340,5720,5720,5730,5720,583
|
|
20240718,094400,299793580,5720,5720,5720,5720,10
|
|
20240718,094300,299736380,5740,5740,5740,5740,100
|
|
20240718,094200,299162380,5740,5740,5740,5740,0
|
|
20240718,094100,299162380,5740,5740,5740,5740,450
|
|
20240718,094000,296579380,5740,5740,5740,5740,0
|
|
20240718,093900,296579380,5740,5740,5740,5740,0
|
|
20240718,093800,296579380,5740,5740,5740,5740,300
|
|
20240718,093700,294857380,5740,5720,5740,5720,701
|
|
20240718,093600,290845400,5730,5730,5730,5730,200
|
|
20240718,093500,289699400,5730,5730,5730,5730,50
|
|
20240718,093400,289412900,5710,5710,5710,5710,390
|
|
20240718,093300,287186000,5730,5720,5730,5710,2109
|
|
20240718,093200,275113770,5730,5730,5730,5730,50
|
|
20240718,093100,274827270,5730,5710,5730,5710,551
|
|
20240718,093000,271670060,5730,5730,5730,5710,1401
|
|
20240718,092900,263666690,5730,5730,5730,5730,0
|
|
20240718,092800,263666690,5730,5730,5730,5730,0
|
|
20240718,092700,263666690,5730,5730,5730,5730,1000
|
|
20240718,092600,257936690,5730,5720,5730,5720,580
|
|
20240718,092500,254618840,5720,5720,5730,5720,1919
|
|
20240718,092400,243641560,5710,5710,5710,5710,200
|
|
20240718,092300,242499560,5710,5710,5710,5710,1409
|
|
20240718,092200,234454170,5710,5710,5710,5710,468
|
|
20240718,092100,231781890,5730,5730,5730,5730,0
|
|
20240718,092000,231781890,5730,5740,5740,5730,1774
|
|
20240718,091900,221609700,5760,5740,5800,5740,1985
|
|
20240718,091800,210164120,5730,5750,5750,5730,673
|
|
20240718,091700,206301610,5750,5750,5750,5750,10
|
|
20240718,091600,206244110,5730,5730,5730,5730,0
|
|
20240718,091500,206244110,5730,5710,5730,5710,4554
|
|
20240718,091400,180198730,5710,5690,5710,5690,3604
|
|
20240718,091300,159656450,5700,5700,5700,5700,13
|
|
20240718,091200,159582350,5700,5690,5700,5690,362
|
|
20240718,091100,157519460,5680,5680,5690,5680,1535
|
|
20240718,091000,148799640,5670,5670,5680,5670,1220
|
|
20240718,090900,141881580,5650,5650,5680,5650,5200
|
|
20240718,090800,112430270,5650,5670,5670,5630,3276
|
|
20240718,090700,93917060,5680,5700,5700,5660,5902
|
|
20240718,090600,60398590,5700,5720,5730,5700,2197
|
|
20240718,090500,47846430,5720,5730,5730,5720,612
|
|
20240718,090400,44342670,5730,5730,5730,5720,1646
|
|
20240718,090300,34914500,5730,5740,5750,5720,1906
|
|
20240718,090200,23990270,5750,5770,5770,5750,2069
|
|
20240718,090100,12060270,5750,5770,5770,5750,880
|
|
20240718,090000,6992780,5770,5800,5800,5770,1208
|