603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,190000,3333131310,6800,6800,6800,6800,29987
|
|
20240718,185900,3333131310,6800,6800,6800,6800,0
|
|
20240718,185800,3333131310,6800,6800,6800,6800,0
|
|
20240718,185700,3333131310,6800,6800,6800,6800,0
|
|
20240718,185600,3333131310,6800,6800,6800,6800,0
|
|
20240718,185500,3333131310,6800,6800,6800,6800,0
|
|
20240718,185400,3333131310,6800,6800,6800,6800,0
|
|
20240718,185300,3333131310,6800,6800,6800,6800,0
|
|
20240718,185200,3333131310,6800,6800,6800,6800,0
|
|
20240718,185100,3333131310,6800,6800,6800,6800,0
|
|
20240718,185000,3333131310,6800,6800,6800,6800,0
|
|
20240718,184900,3333131310,6800,6800,6800,6800,0
|
|
20240718,184800,3333131310,6800,6800,6800,6800,0
|
|
20240718,184700,3333131310,6800,6800,6800,6800,0
|
|
20240718,184600,3333131310,6800,6800,6800,6800,0
|
|
20240718,184500,3333131310,6800,6800,6800,6800,0
|
|
20240718,184400,3333131310,6800,6800,6800,6800,0
|
|
20240718,184300,3333131310,6800,6800,6800,6800,0
|
|
20240718,184200,3333131310,6800,6800,6800,6800,0
|
|
20240718,184100,3333131310,6800,6800,6800,6800,0
|
|
20240718,184000,3333131310,6800,6800,6800,6800,0
|
|
20240718,183900,3333131310,6800,6800,6800,6800,0
|
|
20240718,183800,3333131310,6800,6800,6800,6800,0
|
|
20240718,183700,3333131310,6800,6800,6800,6800,0
|
|
20240718,183600,3333131310,6800,6800,6800,6800,0
|
|
20240718,183500,3333131310,6800,6800,6800,6800,0
|
|
20240718,183400,3333131310,6800,6800,6800,6800,0
|
|
20240718,183300,3333131310,6800,6800,6800,6800,0
|
|
20240718,183200,3333131310,6800,6800,6800,6800,0
|
|
20240718,183100,3333131310,6800,6800,6800,6800,0
|
|
20240718,183000,3333131310,6800,6800,6800,6800,29987
|
|
20240718,182900,3333131310,6800,6800,6800,6800,0
|
|
20240718,182800,3333131310,6800,6800,6800,6800,0
|
|
20240718,182700,3333131310,6800,6800,6800,6800,0
|
|
20240718,182600,3333131310,6800,6800,6800,6800,0
|
|
20240718,182500,3333131310,6800,6800,6800,6800,0
|
|
20240718,182400,3333131310,6800,6800,6800,6800,0
|
|
20240718,182300,3333131310,6800,6800,6800,6800,0
|
|
20240718,182200,3333131310,6800,6800,6800,6800,0
|
|
20240718,182100,3333131310,6800,6800,6800,6800,0
|
|
20240718,182000,3333131310,6800,6800,6800,6800,0
|
|
20240718,181900,3333131310,6800,6800,6800,6800,0
|
|
20240718,181800,3333131310,6800,6800,6800,6800,0
|
|
20240718,181700,3333131310,6800,6800,6800,6800,0
|
|
20240718,181600,3333131310,6800,6800,6800,6800,0
|
|
20240718,181500,3333131310,6800,6800,6800,6800,0
|
|
20240718,181400,3333131310,6800,6800,6800,6800,0
|
|
20240718,181300,3333131310,6800,6800,6800,6800,0
|
|
20240718,181200,3333131310,6800,6800,6800,6800,0
|
|
20240718,181100,3333131310,6800,6800,6800,6800,0
|
|
20240718,181000,3333131310,6800,6800,6800,6800,0
|
|
20240718,180900,3333131310,6800,6800,6800,6800,0
|
|
20240718,180800,3333131310,6800,6800,6800,6800,0
|
|
20240718,180700,3333131310,6800,6800,6800,6800,0
|
|
20240718,180600,3333131310,6800,6800,6800,6800,0
|
|
20240718,180500,3333131310,6800,6800,6800,6800,0
|
|
20240718,180400,3333131310,6800,6800,6800,6800,0
|
|
20240718,180300,3333131310,6800,6800,6800,6800,0
|
|
20240718,180200,3333131310,6800,6800,6800,6800,0
|
|
20240718,180100,3333131310,6800,6800,6800,6800,0
|
|
20240718,180000,3333131310,6800,6800,6800,6800,29987
|
|
20240718,175900,3333131310,6800,6800,6800,6800,0
|
|
20240718,175800,3333131310,6800,6800,6800,6800,0
|
|
20240718,175700,3333131310,6800,6800,6800,6800,0
|
|
20240718,175600,3333131310,6800,6800,6800,6800,0
|
|
20240718,175500,3333131310,6800,6800,6800,6800,0
|
|
20240718,175400,3333131310,6800,6800,6800,6800,0
|
|
20240718,175300,3333131310,6800,6800,6800,6800,0
|
|
20240718,175200,3333131310,6800,6800,6800,6800,0
|
|
20240718,175100,3333131310,6800,6800,6800,6800,0
|
|
20240718,175000,3333131310,6800,6800,6800,6800,0
|
|
20240718,174900,3333131310,6800,6800,6800,6800,0
|
|
20240718,174800,3333131310,6800,6800,6800,6800,0
|
|
20240718,174700,3333131310,6800,6800,6800,6800,0
|
|
20240718,174600,3333131310,6800,6800,6800,6800,0
|
|
20240718,174500,3333131310,6800,6800,6800,6800,0
|
|
20240718,174400,3333131310,6800,6800,6800,6800,0
|
|
20240718,174300,3333131310,6800,6800,6800,6800,0
|
|
20240718,174200,3333131310,6800,6800,6800,6800,0
|
|
20240718,174100,3333131310,6800,6800,6800,6800,0
|
|
20240718,174000,3333131310,6800,6800,6800,6800,0
|
|
20240718,173900,3333131310,6800,6800,6800,6800,0
|
|
20240718,173800,3333131310,6800,6800,6800,6800,0
|
|
20240718,173700,3333131310,6800,6800,6800,6800,0
|
|
20240718,173600,3333131310,6800,6800,6800,6800,0
|
|
20240718,173500,3333131310,6800,6800,6800,6800,0
|
|
20240718,173400,3333131310,6800,6800,6800,6800,0
|
|
20240718,173300,3333131310,6800,6800,6800,6800,0
|
|
20240718,173200,3333131310,6800,6800,6800,6800,0
|
|
20240718,173100,3333131310,6800,6800,6800,6800,0
|
|
20240718,173000,3333131310,6800,6800,6800,6800,29987
|
|
20240718,172900,3333131310,6800,6800,6800,6800,0
|
|
20240718,172800,3333131310,6800,6800,6800,6800,0
|
|
20240718,172700,3333131310,6800,6800,6800,6800,0
|
|
20240718,172600,3333131310,6800,6800,6800,6800,0
|
|
20240718,172500,3333131310,6800,6800,6800,6800,0
|
|
20240718,172400,3333131310,6800,6800,6800,6800,0
|
|
20240718,172300,3333131310,6800,6800,6800,6800,0
|
|
20240718,172200,3333131310,6800,6800,6800,6800,0
|
|
20240718,172100,3333131310,6800,6800,6800,6800,0
|
|
20240718,172000,3333131310,6800,6800,6800,6800,0
|
|
20240718,171900,3333131310,6800,6800,6800,6800,0
|
|
20240718,171800,3333131310,6800,6800,6800,6800,0
|
|
20240718,171700,3333131310,6800,6800,6800,6800,0
|
|
20240718,171600,3333131310,6800,6800,6800,6800,0
|
|
20240718,171500,3333131310,6800,6800,6800,6800,0
|
|
20240718,171400,3333131310,6800,6800,6800,6800,0
|
|
20240718,171300,3333131310,6800,6800,6800,6800,0
|
|
20240718,171200,3333131310,6800,6800,6800,6800,0
|
|
20240718,171100,3333131310,6800,6800,6800,6800,0
|
|
20240718,171000,3333131310,6800,6800,6800,6800,0
|
|
20240718,170900,3333131310,6800,6800,6800,6800,0
|
|
20240718,170800,3333131310,6800,6800,6800,6800,0
|
|
20240718,170700,3333131310,6800,6800,6800,6800,0
|
|
20240718,170600,3333131310,6800,6800,6800,6800,0
|
|
20240718,170500,3333131310,6800,6800,6800,6800,0
|
|
20240718,170400,3333131310,6800,6800,6800,6800,0
|
|
20240718,170300,3333131310,6800,6800,6800,6800,0
|
|
20240718,170200,3333131310,6800,6800,6800,6800,0
|
|
20240718,170100,3333131310,6800,6800,6800,6800,0
|
|
20240718,170000,3333131310,6800,6800,6800,6800,29987
|
|
20240718,165900,3333131310,6800,6800,6800,6800,0
|
|
20240718,165800,3333131310,6800,6800,6800,6800,0
|
|
20240718,165700,3333131310,6800,6800,6800,6800,0
|
|
20240718,165600,3333131310,6800,6800,6800,6800,0
|
|
20240718,165500,3333131310,6800,6800,6800,6800,0
|
|
20240718,165400,3333131310,6800,6800,6800,6800,0
|
|
20240718,165300,3333131310,6800,6800,6800,6800,0
|
|
20240718,165200,3333131310,6800,6800,6800,6800,0
|
|
20240718,165100,3333131310,6800,6800,6800,6800,0
|
|
20240718,165000,3333131310,6800,6800,6800,6800,0
|
|
20240718,164900,3333131310,6800,6800,6800,6800,0
|
|
20240718,164800,3333131310,6800,6800,6800,6800,0
|
|
20240718,164700,3333131310,6800,6800,6800,6800,0
|
|
20240718,164600,3333131310,6800,6800,6800,6800,0
|
|
20240718,164500,3333131310,6800,6800,6800,6800,0
|
|
20240718,164400,3333131310,6800,6800,6800,6800,0
|
|
20240718,164300,3333131310,6800,6800,6800,6800,0
|
|
20240718,164200,3333131310,6800,6800,6800,6800,0
|
|
20240718,164100,3333131310,6800,6800,6800,6800,0
|
|
20240718,164000,3333131310,6800,6800,6800,6800,0
|
|
20240718,163900,3333131310,6800,6800,6800,6800,0
|
|
20240718,163800,3333131310,6800,6800,6800,6800,0
|
|
20240718,163700,3333131310,6800,6800,6800,6800,0
|
|
20240718,163600,3333131310,6800,6800,6800,6800,0
|
|
20240718,163500,3333131310,6800,6800,6800,6800,0
|
|
20240718,163400,3333131310,6800,6800,6800,6800,0
|
|
20240718,163300,3333131310,6800,6800,6800,6800,0
|
|
20240718,163200,3333131310,6800,6800,6800,6800,0
|
|
20240718,163100,3333131310,6800,6800,6800,6800,0
|
|
20240718,163000,3333131310,6800,6800,6800,6800,29987
|
|
20240718,162900,3333131310,6800,6800,6800,6800,0
|
|
20240718,162800,3333131310,6800,6800,6800,6800,0
|
|
20240718,162700,3333131310,6800,6800,6800,6800,0
|
|
20240718,162600,3333131310,6800,6800,6800,6800,0
|
|
20240718,162500,3333131310,6800,6800,6800,6800,0
|
|
20240718,162400,3333131310,6800,6800,6800,6800,0
|
|
20240718,162300,3333131310,6800,6800,6800,6800,0
|
|
20240718,162200,3333131310,6800,6800,6800,6800,0
|
|
20240718,162100,3333131310,6800,6800,6800,6800,0
|
|
20240718,162000,3333131310,6800,6800,6800,6800,0
|
|
20240718,161900,3333131310,6800,6800,6800,6800,0
|
|
20240718,161800,3333131310,6800,6800,6800,6800,0
|
|
20240718,161700,3333131310,6800,6800,6800,6800,0
|
|
20240718,161600,3333131310,6800,6800,6800,6800,0
|
|
20240718,161500,3333131310,6800,6800,6800,6800,0
|
|
20240718,161400,3333131310,6800,6800,6800,6800,0
|
|
20240718,161300,3333131310,6800,6800,6800,6800,0
|
|
20240718,161200,3333131310,6800,6800,6800,6800,0
|
|
20240718,161100,3333131310,6800,6800,6800,6800,0
|
|
20240718,161000,3333131310,6800,6800,6800,6800,0
|
|
20240718,160900,3333131310,6800,6800,6800,6800,0
|
|
20240718,160800,3333131310,6800,6800,6800,6800,0
|
|
20240718,160700,3333131310,6800,6800,6800,6800,0
|
|
20240718,160600,3333131310,6800,6800,6800,6800,0
|
|
20240718,160500,3333131310,6800,6800,6800,6800,0
|
|
20240718,160400,3333131310,6800,6800,6800,6800,0
|
|
20240718,160300,3333131310,6800,6800,6800,6800,0
|
|
20240718,160200,3333131310,6800,6800,6800,6800,0
|
|
20240718,160100,3333131310,6800,6800,6800,6800,0
|
|
20240718,160000,3333131310,6800,6800,6800,6800,29987
|
|
20240718,155900,3333131310,6800,6800,6800,6800,0
|
|
20240718,155800,3333131310,6800,6800,6800,6800,0
|
|
20240718,155700,3333131310,6800,6800,6800,6800,0
|
|
20240718,155600,3333131310,6800,6800,6800,6800,0
|
|
20240718,155500,3333131310,6800,6800,6800,6800,0
|
|
20240718,155400,3333131310,6800,6800,6800,6800,0
|
|
20240718,155300,3333131310,6800,6800,6800,6800,0
|
|
20240718,155200,3333131310,6800,6800,6800,6800,0
|
|
20240718,155100,3333131310,6800,6800,6800,6800,0
|
|
20240718,155000,3333131310,6800,6800,6800,6800,0
|
|
20240718,154900,3333131310,6800,6800,6800,6800,0
|
|
20240718,154800,3333131310,6800,6800,6800,6800,0
|
|
20240718,154700,3333131310,6800,6800,6800,6800,0
|
|
20240718,154600,3333131310,6800,6800,6800,6800,0
|
|
20240718,154500,3333131310,6800,6800,6800,6800,0
|
|
20240718,154400,3333131310,6800,6800,6800,6800,0
|
|
20240718,154300,3333131310,6800,6800,6800,6800,0
|
|
20240718,154200,3333131310,6800,6800,6800,6800,0
|
|
20240718,154100,3333131310,6800,6800,6800,6800,0
|
|
20240718,154000,3333131310,6800,6800,6800,6800,0
|
|
20240718,153900,3333131310,6800,6800,6800,6800,0
|
|
20240718,153800,3333131310,6800,6800,6800,6800,0
|
|
20240718,153700,3333131310,6800,6800,6800,6800,0
|
|
20240718,153600,3333131310,6800,6800,6800,6800,0
|
|
20240718,153500,3333131310,6800,6800,6800,6800,0
|
|
20240718,153400,3333131310,6800,6800,6800,6800,0
|
|
20240718,153300,3333131310,6800,6800,6800,6800,0
|
|
20240718,153200,3333131310,6800,6800,6800,6800,0
|
|
20240718,153100,3333131310,6800,6800,6800,6800,0
|
|
20240718,153000,3333131310,6800,6800,6800,6800,59974
|
|
20240718,152900,3129219710,6770,6770,6770,6770,0
|
|
20240718,152800,3129219710,6770,6770,6770,6770,0
|
|
20240718,152700,3129219710,6770,6770,6770,6770,0
|
|
20240718,152600,3129219710,6770,6770,6770,6770,0
|
|
20240718,152500,3129219710,6770,6770,6770,6770,0
|
|
20240718,152400,3129219710,6770,6770,6770,6770,0
|
|
20240718,152300,3129219710,6770,6770,6770,6770,0
|
|
20240718,152200,3129219710,6770,6770,6770,6770,0
|
|
20240718,152100,3129219710,6770,6770,6770,6770,0
|
|
20240718,152000,3129219710,6770,6770,6770,6770,0
|
|
20240718,151900,3129219710,6770,6750,6770,6750,2512
|
|
20240718,151800,3112239310,6750,6750,6760,6740,916
|
|
20240718,151700,3106055960,6750,6750,6760,6750,139
|
|
20240718,151600,3105117700,6750,6750,6760,6750,2272
|
|
20240718,151500,3089780700,6750,6760,6760,6750,2508
|
|
20240718,151400,3072847020,6760,6760,6760,6760,486
|
|
20240718,151300,3069561660,6760,6760,6770,6760,2084
|
|
20240718,151200,3055459030,6760,6760,6770,6760,3018
|
|
20240718,151100,3035042560,6760,6770,6770,6760,2328
|
|
20240718,151000,3019292290,6780,6760,6780,6760,1750
|
|
20240718,150900,3007445170,6770,6760,6770,6760,1070
|
|
20240718,150800,3000206970,6760,6770,6780,6760,5733
|
|
20240718,150700,2961407640,6770,6770,6770,6760,674
|
|
20240718,150600,2956844680,6770,6770,6770,6770,1598
|
|
20240718,150500,2946026220,6770,6760,6770,6760,102
|
|
20240718,150400,2945335980,6770,6770,6770,6760,1772
|
|
20240718,150300,2933342040,6770,6780,6780,6770,2437
|
|
20240718,150200,2916838660,6780,6770,6780,6770,2623
|
|
20240718,150100,2899068240,6780,6770,6780,6770,4737
|
|
20240718,150000,2866976580,6770,6770,6770,6760,2326
|
|
20240718,145900,2851230310,6770,6770,6780,6770,396
|
|
20240718,145800,2848549130,6770,6770,6770,6770,1113
|
|
20240718,145700,2841014120,6770,6770,6770,6770,2007
|
|
20240718,145600,2827426730,6770,6760,6780,6760,9197
|
|
20240718,145500,2765166150,6760,6760,6770,6760,2025
|
|
20240718,145400,2751471280,6770,6760,6770,6760,825
|
|
20240718,145300,2745894260,6760,6750,6760,6750,1497
|
|
20240718,145200,2735774740,6750,6750,6760,6750,1274
|
|
20240718,145100,2727174500,6750,6760,6760,6750,32
|
|
20240718,145000,2726958290,6760,6760,6760,6760,69
|
|
20240718,144900,2726491850,6760,6760,6760,6760,645
|
|
20240718,144800,2722131650,6760,6750,6760,6750,1833
|
|
20240718,144700,2709756990,6770,6760,6770,6750,1887
|
|
20240718,144600,2697000870,6750,6750,6760,6750,4293
|
|
20240718,144500,2667988410,6760,6750,6760,6750,340
|
|
20240718,144400,2665693100,6750,6740,6750,6740,1702
|
|
20240718,144300,2654210620,6740,6730,6740,6730,245
|
|
20240718,144200,2652559600,6740,6750,6750,6730,1706
|
|
20240718,144100,2641062050,6740,6750,6750,6740,726
|
|
20240718,144000,2636168780,6750,6750,6750,6740,959
|
|
20240718,143900,2629695780,6740,6740,6740,6740,641
|
|
20240718,143800,2625375440,6740,6740,6740,6740,1551
|
|
20240718,143700,2614921700,6750,6750,6750,6750,51
|
|
20240718,143600,2614577450,6750,6740,6750,6740,649
|
|
20240718,143500,2610202680,6740,6730,6750,6730,1322
|
|
20240718,143400,2601294770,6730,6740,6760,6730,1020
|
|
20240718,143300,2594420530,6740,6730,6750,6730,4709
|
|
20240718,143200,2562638350,6760,6720,6760,6720,10053
|
|
20240718,143100,2494855940,6710,6720,6720,6710,147
|
|
20240718,143000,2493868500,6720,6720,6720,6710,121
|
|
20240718,142900,2493056370,6720,6720,6720,6710,3258
|
|
20240718,142800,2471185750,6720,6710,6720,6710,2023
|
|
20240718,142700,2457592470,6710,6720,6730,6710,1014
|
|
20240718,142600,2450780280,6730,6720,6730,6720,425
|
|
20240718,142500,2447924260,6720,6720,6730,6720,73
|
|
20240718,142400,2447433690,6720,6720,6720,6720,239
|
|
20240718,142300,2445827610,6710,6710,6710,6710,0
|
|
20240718,142200,2445827610,6710,6720,6720,6710,175
|
|
20240718,142100,2444651620,6730,6720,6730,6720,109
|
|
20240718,142000,2443918640,6720,6730,6730,6720,238
|
|
20240718,141900,2442319270,6730,6730,6730,6720,746
|
|
20240718,141800,2437303690,6720,6720,6730,6710,402
|
|
20240718,141700,2434602360,6720,6720,6720,6720,25
|
|
20240718,141600,2434434360,6710,6720,6720,6710,751
|
|
20240718,141500,2429390640,6720,6720,6720,6720,80
|
|
20240718,141400,2428853040,6720,6720,6720,6720,1031
|
|
20240718,141300,2421924720,6720,6730,6730,6720,103
|
|
20240718,141200,2421232530,6730,6730,6730,6720,116
|
|
20240718,141100,2420452190,6710,6730,6730,6710,167
|
|
20240718,141000,2419329660,6730,6720,6730,6720,617
|
|
20240718,140900,2415183410,6720,6720,6720,6710,103
|
|
20240718,140800,2414491750,6720,6720,6720,6710,179
|
|
20240718,140700,2413288890,6720,6730,6730,6720,741
|
|
20240718,140600,2408303200,6730,6730,6730,6720,1679
|
|
20240718,140500,2397011090,6730,6720,6730,6720,42
|
|
20240718,140400,2396728620,6730,6730,6730,6720,32
|
|
20240718,140300,2396513390,6730,6730,6730,6730,2
|
|
20240718,140200,2396499930,6730,6730,6730,6730,20
|
|
20240718,140100,2396365330,6730,6720,6740,6720,623
|
|
20240718,140000,2392177300,6740,6730,6740,6730,414
|
|
20240718,135900,2389389100,6720,6720,6720,6720,30
|
|
20240718,135800,2389187500,6730,6730,6740,6730,1003
|
|
20240718,135700,2382437260,6730,6730,6730,6730,198
|
|
20240718,135600,2381104720,6720,6730,6730,6720,1044
|
|
20240718,135500,2374078680,6730,6730,6730,6730,41
|
|
20240718,135400,2373802750,6740,6730,6740,6730,1737
|
|
20240718,135300,2362112710,6730,6720,6730,6720,1042
|
|
20240718,135200,2355110240,6710,6710,6720,6710,33
|
|
20240718,135100,2354888660,6710,6710,6710,6710,171
|
|
20240718,135000,2353741250,6700,6720,6720,6700,1774
|
|
20240718,134900,2341843790,6720,6720,6720,6720,42
|
|
20240718,134800,2341561550,6710,6710,6720,6710,13
|
|
20240718,134700,2341474250,6720,6720,6720,6720,68
|
|
20240718,134600,2341017290,6710,6710,6720,6710,236
|
|
20240718,134500,2339433580,6720,6720,6720,6720,90
|
|
20240718,134400,2338828780,6720,6720,6720,6720,0
|
|
20240718,134300,2338828780,6720,6720,6730,6720,784
|
|
20240718,134200,2333560240,6720,6730,6730,6720,728
|
|
20240718,134100,2328665800,6730,6730,6730,6730,2
|
|
20240718,134000,2328652340,6730,6720,6730,6720,15
|
|
20240718,133900,2328551400,6730,6720,6730,6720,751
|
|
20240718,133800,2323499560,6720,6730,6730,6720,1021
|
|
20240718,133700,2316638230,6730,6730,6730,6730,500
|
|
20240718,133600,2313273230,6730,6720,6730,6720,2023
|
|
20240718,133500,2299677620,6720,6710,6720,6710,280
|
|
20240718,133400,2297798010,6710,6710,6710,6710,444
|
|
20240718,133300,2294818770,6710,6710,6710,6710,5
|
|
20240718,133200,2294785220,6710,6710,6710,6710,51
|
|
20240718,133100,2294443010,6700,6710,6710,6700,970
|
|
20240718,133000,2287941510,6710,6710,6710,6710,0
|
|
20240718,132900,2287941510,6710,6710,6710,6710,528
|
|
20240718,132800,2284398630,6710,6710,6710,6710,2276
|
|
20240718,132700,2269126670,6710,6720,6720,6710,330
|
|
20240718,132600,2266912270,6720,6710,6720,6710,3018
|
|
20240718,132500,2246661310,6720,6720,6720,6720,9
|
|
20240718,132400,2246600830,6720,6720,6720,6720,261
|
|
20240718,132300,2244846910,6720,6720,6730,6720,752
|
|
20240718,132200,2239793000,6720,6720,6720,6710,1338
|
|
20240718,132100,2230801650,6720,6720,6720,6720,457
|
|
20240718,132000,2227730610,6720,6720,6720,6720,33
|
|
20240718,131900,2227508850,6720,6720,6720,6710,808
|
|
20240718,131800,2222079390,6720,6720,6720,6720,249
|
|
20240718,131700,2220406110,6720,6720,6720,6720,146
|
|
20240718,131600,2219424990,6730,6720,6730,6710,1017
|
|
20240718,131500,2212587490,6720,6710,6720,6710,220
|
|
20240718,131400,2211110590,6720,6720,6720,6720,19
|
|
20240718,131300,2210982910,6710,6710,6710,6710,50
|
|
20240718,131200,2210647410,6710,6720,6720,6710,271
|
|
20240718,131100,2208828830,6710,6710,6710,6710,0
|
|
20240718,131000,2208828830,6710,6710,6710,6710,1436
|
|
20240718,130900,2199193270,6720,6720,6720,6720,54
|
|
20240718,130800,2198830390,6720,6720,6720,6720,79
|
|
20240718,130700,2198299510,6710,6710,6710,6710,50
|
|
20240718,130600,2197964010,6720,6720,6720,6720,147
|
|
20240718,130500,2196976170,6710,6710,6710,6710,107
|
|
20240718,130400,2196258200,6710,6710,6710,6710,0
|
|
20240718,130300,2196258200,6710,6720,6720,6710,329
|
|
20240718,130200,2194050320,6720,6710,6720,6710,95
|
|
20240718,130100,2193412510,6720,6720,6720,6720,425
|
|
20240718,130000,2190556510,6720,6710,6720,6710,410
|
|
20240718,125900,2187805040,6720,6720,6720,6720,25
|
|
20240718,125800,2187637040,6710,6720,6720,6710,923
|
|
20240718,125700,2181437500,6730,6720,6730,6720,23
|
|
20240718,125600,2181282760,6720,6730,6730,6720,2
|
|
20240718,125500,2181269310,6720,6720,6720,6720,630
|
|
20240718,125400,2177035710,6730,6730,6730,6730,17
|
|
20240718,125300,2176921300,6730,6720,6730,6710,4685
|
|
20240718,125200,2145473560,6720,6720,6720,6720,200
|
|
20240718,125100,2144129560,6730,6720,6730,6720,981
|
|
20240718,125000,2137537030,6730,6730,6730,6730,0
|
|
20240718,124900,2137537030,6730,6720,6730,6720,1052
|
|
20240718,124800,2130467070,6730,6730,6730,6730,116
|
|
20240718,124700,2129686390,6730,6730,6730,6730,48
|
|
20240718,124600,2129363350,6730,6730,6730,6730,175
|
|
20240718,124500,2128185600,6720,6720,6720,6720,3633
|
|
20240718,124400,2103771840,6720,6730,6730,6720,600
|
|
20240718,124300,2099739800,6730,6740,6740,6730,1910
|
|
20240718,124200,2086885350,6730,6730,6730,6730,930
|
|
20240718,124100,2080626450,6740,6740,6740,6740,2
|
|
20240718,124000,2080612970,6740,6740,6740,6740,22
|
|
20240718,123900,2080464690,6730,6730,6730,6730,100
|
|
20240718,123800,2079791690,6740,6750,6750,6730,703
|
|
20240718,123700,2075055390,6740,6750,6750,6740,223
|
|
20240718,123600,2073552180,6750,6750,6760,6750,1654
|
|
20240718,123500,2062387080,6760,6750,6760,6750,545
|
|
20240718,123400,2058707230,6760,6770,6770,6750,3604
|
|
20240718,123300,2034362130,6770,6750,6770,6750,2622
|
|
20240718,123200,2016635750,6750,6740,6750,6740,1174
|
|
20240718,123100,2008711880,6750,6750,6750,6750,228
|
|
20240718,123000,2007172880,6750,6740,6750,6740,597
|
|
20240718,122900,2003143150,6750,6750,6750,6750,120
|
|
20240718,122800,2002333150,6750,6750,6750,6750,508
|
|
20240718,122700,1998904150,6750,6740,6750,6740,545
|
|
20240718,122600,1995225650,6740,6750,6750,6740,1086
|
|
20240718,122500,1987902050,6750,6750,6750,6730,1490
|
|
20240718,122400,1977848700,6740,6750,6750,6730,1927
|
|
20240718,122300,1964857710,6750,6760,6760,6750,3123
|
|
20240718,122200,1943754730,6760,6760,6770,6750,6905
|
|
20240718,122100,1897076790,6750,6730,6760,6730,13140
|
|
20240718,122000,1808432820,6730,6730,6740,6730,3226
|
|
20240718,121900,1786717810,6740,6730,6740,6730,494
|
|
20240718,121800,1783389130,6730,6730,6740,6730,2587
|
|
20240718,121700,1765976130,6740,6730,6740,6730,2111
|
|
20240718,121600,1751766410,6730,6690,6730,6690,14441
|
|
20240718,121500,1654663300,6670,6670,6670,6670,0
|
|
20240718,121400,1654663300,6670,6710,6710,6670,3017
|
|
20240718,121300,1634506610,6700,6700,6700,6700,694
|
|
20240718,121200,1629856810,6710,6700,6710,6700,587
|
|
20240718,121100,1625923710,6690,6690,6700,6690,2357
|
|
20240718,121000,1610155170,6700,6700,6700,6700,1422
|
|
20240718,120900,1600627770,6710,6700,6720,6700,4706
|
|
20240718,120800,1569072430,6690,6690,6700,6690,236
|
|
20240718,120700,1567493440,6690,6690,6700,6690,180
|
|
20240718,120600,1566288240,6700,6690,6700,6690,663
|
|
20240718,120500,1561847770,6690,6690,6700,6690,572
|
|
20240718,120400,1558020860,6690,6700,6700,6690,1878
|
|
20240718,120300,1545438850,6700,6700,6700,6700,41
|
|
20240718,120200,1545164150,6700,6700,6700,6700,13
|
|
20240718,120100,1545077050,6700,6700,6700,6700,1765
|
|
20240718,120000,1533251550,6710,6700,6710,6700,2
|
|
20240718,115900,1533238140,6710,6700,6710,6700,528
|
|
20240718,115800,1529700320,6700,6710,6710,6700,469
|
|
20240718,115700,1526555450,6710,6710,6710,6710,13
|
|
20240718,115600,1526468220,6710,6710,6720,6710,999
|
|
20240718,115500,1519764920,6720,6720,6720,6720,104
|
|
20240718,115400,1519066040,6720,6720,6720,6710,2645
|
|
20240718,115300,1501316640,6720,6710,6720,6710,1032
|
|
20240718,115200,1494386600,6720,6710,6720,6700,2772
|
|
20240718,115100,1475786970,6700,6710,6710,6700,978
|
|
20240718,115000,1469227000,6710,6700,6710,6700,2383
|
|
20240718,114900,1453260550,6710,6700,6710,6700,63
|
|
20240718,114800,1452837840,6710,6710,6710,6710,19
|
|
20240718,114700,1452710350,6700,6710,6710,6700,131
|
|
20240718,114600,1451832340,6700,6700,6700,6700,1969
|
|
20240718,114500,1438640040,6700,6700,6700,6700,1363
|
|
20240718,114400,1429507940,6690,6690,6700,6690,12
|
|
20240718,114300,1429427600,6690,6690,6690,6690,500
|
|
20240718,114200,1426082600,6700,6690,6700,6690,451
|
|
20240718,114100,1423065000,6690,6700,6700,6690,17
|
|
20240718,114000,1422951160,6700,6700,6700,6700,505
|
|
20240718,113900,1419567660,6700,6700,6700,6700,74
|
|
20240718,113800,1419071860,6690,6690,6690,6690,900
|
|
20240718,113700,1413050860,6690,6690,6700,6690,569
|
|
20240718,113600,1409242660,6710,6700,6710,6690,777
|
|
20240718,113500,1404042250,6710,6700,6710,6700,23
|
|
20240718,113400,1403887930,6700,6700,6700,6700,852
|
|
20240718,113300,1398179530,6710,6710,6710,6700,352
|
|
20240718,113200,1395820300,6710,6700,6710,6700,839
|
|
20240718,113100,1390198660,6700,6700,6700,6700,1149
|
|
20240718,113000,1382500360,6700,6700,6700,6700,127
|
|
20240718,112900,1381649460,6690,6690,6690,6690,1199
|
|
20240718,112800,1373628150,6690,6690,6690,6690,455
|
|
20240718,112700,1370584200,6690,6690,6690,6690,80
|
|
20240718,112600,1370049000,6680,6680,6690,6680,590
|
|
20240718,112500,1366107790,6690,6690,6690,6690,39
|
|
20240718,112400,1365846880,6690,6690,6690,6690,17
|
|
20240718,112300,1365733150,6690,6690,6690,6690,492
|
|
20240718,112200,1362441670,6700,6690,6700,6690,318
|
|
20240718,112100,1360314070,6690,6690,6700,6690,271
|
|
20240718,112000,1358501040,6690,6700,6700,6690,167
|
|
20240718,111900,1357382360,6700,6690,6700,6690,25
|
|
20240718,111800,1357214880,6690,6670,6690,6670,600
|
|
20240718,111700,1353201590,6690,6670,6690,6670,192
|
|
20240718,111600,1351919110,6670,6690,6690,6670,21
|
|
20240718,111500,1351778780,6670,6670,6670,6670,1200
|
|
20240718,111400,1343774780,6690,6670,6690,6670,1477
|
|
20240718,111300,1333923070,6670,6690,6690,6670,1904
|
|
20240718,111200,1321222770,6690,6700,6710,6680,3116
|
|
20240718,111100,1300373190,6710,6700,6710,6700,685
|
|
20240718,111000,1295782690,6710,6700,6710,6690,2764
|
|
20240718,110900,1277270010,6700,6700,6700,6700,274
|
|
20240718,110800,1275434210,6700,6700,6700,6690,346
|
|
20240718,110700,1273119010,6700,6690,6700,6690,618
|
|
20240718,110600,1268984390,6690,6690,6700,6690,325
|
|
20240718,110500,1266809970,6690,6700,6700,6690,859
|
|
20240718,110400,1261060260,6690,6690,6700,6690,646
|
|
20240718,110300,1256737470,6700,6690,6700,6690,180
|
|
20240718,110200,1255531770,6700,6700,6700,6700,155
|
|
20240718,110100,1254493270,6690,6690,6700,6690,458
|
|
20240718,110000,1251428820,6680,6680,6680,6680,0
|
|
20240718,105900,1251428820,6680,6700,6700,6680,297
|
|
20240718,105800,1249439840,6680,6700,6700,6680,1005
|
|
20240718,105700,1242712120,6710,6700,6710,6700,46
|
|
20240718,105600,1242403520,6710,6700,6710,6700,630
|
|
20240718,105500,1238181800,6700,6700,6700,6700,1301
|
|
20240718,105400,1229465100,6700,6700,6710,6690,796
|
|
20240718,105300,1224136180,6700,6700,6700,6700,402
|
|
20240718,105200,1221442780,6700,6710,6710,6700,809
|
|
20240718,105100,1216016780,6710,6700,6710,6700,158
|
|
20240718,105000,1214958000,6700,6700,6710,6700,327
|
|
20240718,104900,1212766440,6710,6710,6710,6700,2675
|
|
20240718,104800,1194818140,6710,6720,6720,6710,254
|
|
20240718,104700,1193113360,6700,6710,6710,6700,3463
|
|
20240718,104600,1169877520,6720,6710,6720,6710,31
|
|
20240718,104500,1169669250,6710,6720,6720,6710,250
|
|
20240718,104400,1167989270,6720,6720,6730,6720,361
|
|
20240718,104300,1165563200,6730,6720,6730,6720,7697
|
|
20240718,104200,1113836820,6720,6710,6720,6710,2996
|
|
20240718,104100,1093729870,6710,6700,6710,6700,1097
|
|
20240718,104000,1086379890,6700,6700,6700,6700,331
|
|
20240718,103900,1084162190,6700,6710,6710,6700,517
|
|
20240718,103800,1080694710,6710,6700,6720,6700,2581
|
|
20240718,103700,1063374850,6700,6700,6700,6700,717
|
|
20240718,103600,1058570950,6700,6710,6710,6690,2138
|
|
20240718,103500,1044235860,6720,6710,6720,6700,1971
|
|
20240718,103400,1031009850,6700,6710,6720,6700,1028
|
|
20240718,103300,1024116600,6720,6710,6720,6700,1779
|
|
20240718,103200,1012179720,6720,6730,6730,6720,2615
|
|
20240718,103100,994601770,6720,6730,6730,6720,178
|
|
20240718,103000,993404650,6730,6720,6730,6720,1762
|
|
20240718,102900,981561330,6720,6730,6730,6720,4958
|
|
20240718,102800,948240930,6720,6720,6720,6720,1235
|
|
20240718,102700,939941730,6720,6710,6720,6710,3363
|
|
20240718,102600,917342920,6720,6700,6720,6700,508
|
|
20240718,102500,913933940,6710,6700,6710,6700,561
|
|
20240718,102400,910171720,6710,6710,6710,6700,503
|
|
20240718,102300,906796730,6710,6710,6720,6700,1814
|
|
20240718,102200,894631060,6710,6700,6720,6690,4908
|
|
20240718,102100,861724280,6700,6690,6700,6670,903
|
|
20240718,102000,855675930,6690,6680,6690,6680,6705
|
|
20240718,101900,810831730,6680,6680,6680,6680,485
|
|
20240718,101800,807591930,6670,6680,6680,6670,1275
|
|
20240718,101700,799077060,6680,6680,6680,6680,614
|
|
20240718,101600,794975540,6680,6680,6690,6680,1347
|
|
20240718,101500,785976260,6680,6670,6680,6670,3789
|
|
20240718,101400,760688740,6670,6670,6670,6670,1086
|
|
20240718,101300,753445120,6670,6680,6680,6670,504
|
|
20240718,101200,750078700,6680,6680,6680,6680,1634
|
|
20240718,101100,739163580,6690,6680,6690,6680,2608
|
|
20240718,101000,721737670,6680,6690,6690,6680,194
|
|
20240718,100900,720441000,6690,6690,6690,6680,344
|
|
20240718,100800,718139660,6690,6680,6690,6670,5096
|
|
20240718,100700,684103310,6680,6640,6680,6640,10322
|
|
20240718,100600,615378790,6650,6630,6650,6630,5698
|
|
20240718,100500,577593760,6630,6630,6630,6630,1317
|
|
20240718,100400,568862050,6630,6630,6630,6630,200
|
|
20240718,100300,567536050,6630,6640,6640,6630,1963
|
|
20240718,100200,554515740,6640,6630,6640,6620,2360
|
|
20240718,100100,538856670,6630,6610,6630,6610,2546
|
|
20240718,100000,521982710,6620,6630,6630,6610,46
|
|
20240718,095900,521678400,6630,6620,6630,6610,3010
|
|
20240718,095800,501742090,6620,6620,6620,6620,0
|
|
20240718,095700,501742090,6620,6620,6620,6620,296
|
|
20240718,095600,499782570,6620,6580,6630,6580,18848
|
|
20240718,095500,375496800,6580,6580,6580,6580,11
|
|
20240718,095400,375424420,6580,6580,6580,6580,0
|
|
20240718,095300,375424420,6580,6580,6580,6570,107
|
|
20240718,095200,374721360,6580,6580,6580,6580,1
|
|
20240718,095100,374714780,6570,6580,6580,6570,2
|
|
20240718,095000,374701630,6580,6570,6580,6560,2283
|
|
20240718,094900,359717320,6580,6580,6580,6580,115
|
|
20240718,094800,358960620,6570,6570,6570,6570,3
|
|
20240718,094700,358940910,6570,6570,6570,6570,58
|
|
20240718,094600,358559850,6570,6560,6570,6560,493
|
|
20240718,094500,355323840,6570,6570,6570,6570,807
|
|
20240718,094400,350021850,6570,6590,6590,6570,104
|
|
20240718,094300,349337670,6590,6580,6590,6580,214
|
|
20240718,094200,347928230,6590,6590,6590,6590,1
|
|
20240718,094100,347921640,6570,6580,6590,6570,124
|
|
20240718,094000,347106860,6570,6580,6590,6570,263
|
|
20240718,093900,345377960,6580,6570,6580,6570,175
|
|
20240718,093800,344227070,6570,6570,6570,6570,205
|
|
20240718,093700,342880220,6590,6590,6590,6590,3
|
|
20240718,093600,342860450,6590,6570,6590,6560,2012
|
|
20240718,093500,329641950,6560,6570,6570,6560,728
|
|
20240718,093400,324859620,6580,6580,6580,6580,0
|
|
20240718,093300,324859620,6580,6590,6590,6580,2411
|
|
20240718,093200,308977150,6590,6590,6590,6590,278
|
|
20240718,093100,307145130,6580,6580,6580,6580,6
|
|
20240718,093000,307105650,6570,6560,6570,6560,3484
|
|
20240718,092900,284216360,6560,6570,6570,6560,14
|
|
20240718,092800,284124430,6570,6560,6570,6560,1156
|
|
20240718,092700,276532070,6560,6550,6560,6530,3513
|
|
20240718,092600,253546820,6530,6530,6530,6530,200
|
|
20240718,092500,252240820,6530,6550,6550,6530,915
|
|
20240718,092400,246256760,6540,6570,6570,6540,256
|
|
20240718,092300,244578050,6570,6540,6570,6540,1707
|
|
20240718,092200,233414240,6530,6550,6550,6530,543
|
|
20240718,092100,229861150,6560,6570,6570,6560,64
|
|
20240718,092000,229441260,6570,6520,6580,6520,209
|
|
20240718,091900,228066320,6580,6560,6580,6500,3664
|
|
20240718,091800,204142590,6560,6550,6580,6550,715
|
|
20240718,091700,199456640,6560,6550,6570,6550,783
|
|
20240718,091600,194325980,6570,6560,6570,6560,62
|
|
20240718,091500,193919060,6570,6550,6580,6550,248
|
|
20240718,091400,192290630,6550,6550,6550,6530,1911
|
|
20240718,091300,179782720,6550,6550,6580,6540,697
|
|
20240718,091200,175220870,6550,6550,6550,6540,1775
|
|
20240718,091100,163604720,6560,6550,6560,6550,687
|
|
20240718,091000,159104460,6550,6540,6550,6530,1614
|
|
20240718,090900,148561340,6540,6570,6570,6540,3682
|
|
20240718,090800,124457700,6560,6560,6560,6560,3281
|
|
20240718,090700,102934340,6560,6580,6580,6560,661
|
|
20240718,090600,98594160,6590,6570,6590,6570,780
|
|
20240718,090500,93468280,6580,6600,6620,6580,801
|
|
20240718,090400,88191890,6620,6590,6630,6590,1343
|
|
20240718,090300,79326900,6590,6580,6600,6570,4256
|
|
20240718,090200,51341540,6620,6600,6630,6570,2738
|
|
20240718,090100,33287890,6600,6600,6640,6600,1455
|
|
20240718,090000,23675360,6610,6650,6650,6600,3564
|