574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,183100,590003200,5090,5090,5090,5090,2986
|
|
20240718,183000,590003200,5090,5090,5090,5090,0
|
|
20240718,182900,590003200,5090,5090,5090,5090,0
|
|
20240718,182800,590003200,5090,5090,5090,5090,0
|
|
20240718,182700,590003200,5090,5090,5090,5090,0
|
|
20240718,182600,590003200,5090,5090,5090,5090,0
|
|
20240718,182500,590003200,5090,5090,5090,5090,0
|
|
20240718,182400,590003200,5090,5090,5090,5090,0
|
|
20240718,182300,590003200,5090,5090,5090,5090,0
|
|
20240718,182200,590003200,5090,5090,5090,5090,0
|
|
20240718,182100,590003200,5090,5090,5090,5090,0
|
|
20240718,182000,590003200,5090,5090,5090,5090,0
|
|
20240718,181900,590003200,5090,5090,5090,5090,0
|
|
20240718,181800,590003200,5090,5090,5090,5090,0
|
|
20240718,181700,590003200,5090,5090,5090,5090,0
|
|
20240718,181600,590003200,5090,5090,5090,5090,0
|
|
20240718,181500,590003200,5090,5090,5090,5090,0
|
|
20240718,181400,590003200,5090,5090,5090,5090,0
|
|
20240718,181300,590003200,5090,5090,5090,5090,0
|
|
20240718,181200,590003200,5090,5090,5090,5090,0
|
|
20240718,181100,590003200,5090,5090,5090,5090,0
|
|
20240718,181000,590003200,5090,5090,5090,5090,0
|
|
20240718,180900,590003200,5090,5090,5090,5090,0
|
|
20240718,180800,590003200,5090,5090,5090,5090,0
|
|
20240718,180700,590003200,5090,5090,5090,5090,0
|
|
20240718,180600,590003200,5090,5090,5090,5090,0
|
|
20240718,180500,590003200,5090,5090,5090,5090,0
|
|
20240718,180400,590003200,5090,5090,5090,5090,0
|
|
20240718,180300,590003200,5090,5090,5090,5090,0
|
|
20240718,180200,590003200,5090,5090,5090,5090,0
|
|
20240718,180100,590003200,5090,5090,5090,5090,2986
|
|
20240718,180000,590003200,5090,5090,5090,5090,0
|
|
20240718,175900,590003200,5090,5090,5090,5090,0
|
|
20240718,175800,590003200,5090,5090,5090,5090,0
|
|
20240718,175700,590003200,5090,5090,5090,5090,0
|
|
20240718,175600,590003200,5090,5090,5090,5090,0
|
|
20240718,175500,590003200,5090,5090,5090,5090,0
|
|
20240718,175400,590003200,5090,5090,5090,5090,0
|
|
20240718,175300,590003200,5090,5090,5090,5090,0
|
|
20240718,175200,590003200,5090,5090,5090,5090,0
|
|
20240718,175100,590003200,5090,5090,5090,5090,0
|
|
20240718,175000,590003200,5090,5090,5090,5090,0
|
|
20240718,174900,590003200,5090,5090,5090,5090,0
|
|
20240718,174800,590003200,5090,5090,5090,5090,0
|
|
20240718,174700,590003200,5090,5090,5090,5090,0
|
|
20240718,174600,590003200,5090,5090,5090,5090,0
|
|
20240718,174500,590003200,5090,5090,5090,5090,0
|
|
20240718,174400,590003200,5090,5090,5090,5090,0
|
|
20240718,174300,590003200,5090,5090,5090,5090,0
|
|
20240718,174200,590003200,5090,5090,5090,5090,0
|
|
20240718,174100,590003200,5090,5090,5090,5090,0
|
|
20240718,174000,590003200,5090,5090,5090,5090,0
|
|
20240718,173900,590003200,5090,5090,5090,5090,0
|
|
20240718,173800,590003200,5090,5090,5090,5090,0
|
|
20240718,173700,590003200,5090,5090,5090,5090,0
|
|
20240718,173600,590003200,5090,5090,5090,5090,0
|
|
20240718,173500,590003200,5090,5090,5090,5090,0
|
|
20240718,173400,590003200,5090,5090,5090,5090,0
|
|
20240718,173300,590003200,5090,5090,5090,5090,0
|
|
20240718,173200,590003200,5090,5090,5090,5090,0
|
|
20240718,173100,590003200,5090,5090,5090,5090,2986
|
|
20240718,173000,590003200,5090,5090,5090,5090,0
|
|
20240718,172900,590003200,5090,5090,5090,5090,0
|
|
20240718,172800,590003200,5090,5090,5090,5090,0
|
|
20240718,172700,590003200,5090,5090,5090,5090,0
|
|
20240718,172600,590003200,5090,5090,5090,5090,0
|
|
20240718,172500,590003200,5090,5090,5090,5090,0
|
|
20240718,172400,590003200,5090,5090,5090,5090,0
|
|
20240718,172300,590003200,5090,5090,5090,5090,0
|
|
20240718,172200,590003200,5090,5090,5090,5090,0
|
|
20240718,172100,590003200,5090,5090,5090,5090,0
|
|
20240718,172000,590003200,5090,5090,5090,5090,0
|
|
20240718,171900,590003200,5090,5090,5090,5090,0
|
|
20240718,171800,590003200,5090,5090,5090,5090,0
|
|
20240718,171700,590003200,5090,5090,5090,5090,0
|
|
20240718,171600,590003200,5090,5090,5090,5090,0
|
|
20240718,171500,590003200,5090,5090,5090,5090,0
|
|
20240718,171400,590003200,5090,5090,5090,5090,0
|
|
20240718,171300,590003200,5090,5090,5090,5090,0
|
|
20240718,171200,590003200,5090,5090,5090,5090,0
|
|
20240718,171100,590003200,5090,5090,5090,5090,0
|
|
20240718,171000,590003200,5090,5090,5090,5090,0
|
|
20240718,170900,590003200,5090,5090,5090,5090,0
|
|
20240718,170800,590003200,5090,5090,5090,5090,0
|
|
20240718,170700,590003200,5090,5090,5090,5090,0
|
|
20240718,170600,590003200,5090,5090,5090,5090,0
|
|
20240718,170500,590003200,5090,5090,5090,5090,0
|
|
20240718,170400,590003200,5090,5090,5090,5090,0
|
|
20240718,170300,590003200,5090,5090,5090,5090,0
|
|
20240718,170200,590003200,5090,5090,5090,5090,0
|
|
20240718,170100,590003200,5090,5090,5090,5090,2986
|
|
20240718,170000,590003200,5090,5090,5090,5090,0
|
|
20240718,165900,590003200,5090,5090,5090,5090,0
|
|
20240718,165800,590003200,5090,5090,5090,5090,0
|
|
20240718,165700,590003200,5090,5090,5090,5090,0
|
|
20240718,165600,590003200,5090,5090,5090,5090,0
|
|
20240718,165500,590003200,5090,5090,5090,5090,0
|
|
20240718,165400,590003200,5090,5090,5090,5090,0
|
|
20240718,165300,590003200,5090,5090,5090,5090,0
|
|
20240718,165200,590003200,5090,5090,5090,5090,0
|
|
20240718,165100,590003200,5090,5090,5090,5090,0
|
|
20240718,165000,590003200,5090,5090,5090,5090,0
|
|
20240718,164900,590003200,5090,5090,5090,5090,0
|
|
20240718,164800,590003200,5090,5090,5090,5090,0
|
|
20240718,164700,590003200,5090,5090,5090,5090,0
|
|
20240718,164600,590003200,5090,5090,5090,5090,0
|
|
20240718,164500,590003200,5090,5090,5090,5090,0
|
|
20240718,164400,590003200,5090,5090,5090,5090,0
|
|
20240718,164300,590003200,5090,5090,5090,5090,0
|
|
20240718,164200,590003200,5090,5090,5090,5090,0
|
|
20240718,164100,590003200,5090,5090,5090,5090,0
|
|
20240718,164000,590003200,5090,5090,5090,5090,0
|
|
20240718,163900,590003200,5090,5090,5090,5090,0
|
|
20240718,163800,590003200,5090,5090,5090,5090,0
|
|
20240718,163700,590003200,5090,5090,5090,5090,0
|
|
20240718,163600,590003200,5090,5090,5090,5090,0
|
|
20240718,163500,590003200,5090,5090,5090,5090,0
|
|
20240718,163400,590003200,5090,5090,5090,5090,0
|
|
20240718,163300,590003200,5090,5090,5090,5090,0
|
|
20240718,163200,590003200,5090,5090,5090,5090,0
|
|
20240718,163100,590003200,5090,5090,5090,5090,2986
|
|
20240718,163000,590003200,5090,5090,5090,5090,0
|
|
20240718,162900,590003200,5090,5090,5090,5090,0
|
|
20240718,162800,590003200,5090,5090,5090,5090,0
|
|
20240718,162700,590003200,5090,5090,5090,5090,0
|
|
20240718,162600,590003200,5090,5090,5090,5090,0
|
|
20240718,162500,590003200,5090,5090,5090,5090,0
|
|
20240718,162400,590003200,5090,5090,5090,5090,0
|
|
20240718,162300,590003200,5090,5090,5090,5090,0
|
|
20240718,162200,590003200,5090,5090,5090,5090,0
|
|
20240718,162100,590003200,5090,5090,5090,5090,0
|
|
20240718,162000,590003200,5090,5090,5090,5090,0
|
|
20240718,161900,590003200,5090,5090,5090,5090,0
|
|
20240718,161800,590003200,5090,5090,5090,5090,0
|
|
20240718,161700,590003200,5090,5090,5090,5090,0
|
|
20240718,161600,590003200,5090,5090,5090,5090,0
|
|
20240718,161500,590003200,5090,5090,5090,5090,0
|
|
20240718,161400,590003200,5090,5090,5090,5090,0
|
|
20240718,161300,590003200,5090,5090,5090,5090,0
|
|
20240718,161200,590003200,5090,5090,5090,5090,0
|
|
20240718,161100,590003200,5090,5090,5090,5090,0
|
|
20240718,161000,590003200,5090,5090,5090,5090,0
|
|
20240718,160900,590003200,5090,5090,5090,5090,0
|
|
20240718,160800,590003200,5090,5090,5090,5090,0
|
|
20240718,160700,590003200,5090,5090,5090,5090,0
|
|
20240718,160600,590003200,5090,5090,5090,5090,0
|
|
20240718,160500,590003200,5090,5090,5090,5090,0
|
|
20240718,160400,590003200,5090,5090,5090,5090,0
|
|
20240718,160300,590003200,5090,5090,5090,5090,0
|
|
20240718,160200,590003200,5090,5090,5090,5090,0
|
|
20240718,160100,590003200,5090,5090,5090,5090,2986
|
|
20240718,160000,590003200,5090,5090,5090,5090,0
|
|
20240718,155900,590003200,5090,5090,5090,5090,0
|
|
20240718,155800,590003200,5090,5090,5090,5090,0
|
|
20240718,155700,590003200,5090,5090,5090,5090,0
|
|
20240718,155600,590003200,5090,5090,5090,5090,0
|
|
20240718,155500,590003200,5090,5090,5090,5090,0
|
|
20240718,155400,590003200,5090,5090,5090,5090,0
|
|
20240718,155300,590003200,5090,5090,5090,5090,0
|
|
20240718,155200,590003200,5090,5090,5090,5090,0
|
|
20240718,155100,590003200,5090,5090,5090,5090,0
|
|
20240718,155000,590003200,5090,5090,5090,5090,0
|
|
20240718,154900,590003200,5090,5090,5090,5090,0
|
|
20240718,154800,590003200,5090,5090,5090,5090,0
|
|
20240718,154700,590003200,5090,5090,5090,5090,0
|
|
20240718,154600,590003200,5090,5090,5090,5090,0
|
|
20240718,154500,590003200,5090,5090,5090,5090,0
|
|
20240718,154400,590003200,5090,5090,5090,5090,0
|
|
20240718,154300,590003200,5090,5090,5090,5090,0
|
|
20240718,154200,590003200,5090,5090,5090,5090,0
|
|
20240718,154100,590003200,5090,5090,5090,5090,0
|
|
20240718,154000,590003200,5090,5090,5090,5090,0
|
|
20240718,153900,590003200,5090,5090,5090,5090,0
|
|
20240718,153800,590003200,5090,5090,5090,5090,0
|
|
20240718,153700,590003200,5090,5090,5090,5090,0
|
|
20240718,153600,590003200,5090,5090,5090,5090,0
|
|
20240718,153500,590003200,5090,5090,5090,5090,0
|
|
20240718,153400,590003200,5090,5090,5090,5090,0
|
|
20240718,153300,590003200,5090,5090,5090,5090,0
|
|
20240718,153200,590003200,5090,5090,5090,5090,0
|
|
20240718,153100,590003200,5090,5090,5090,5090,2986
|
|
20240718,153000,590003200,5090,5090,5090,5090,2986
|
|
20240718,152900,574804460,5080,5080,5080,5080,0
|
|
20240718,152800,574804460,5080,5080,5080,5080,0
|
|
20240718,152700,574804460,5080,5080,5080,5080,0
|
|
20240718,152600,574804460,5080,5080,5080,5080,0
|
|
20240718,152500,574804460,5080,5080,5080,5080,0
|
|
20240718,152400,574804460,5080,5080,5080,5080,0
|
|
20240718,152300,574804460,5080,5080,5080,5080,0
|
|
20240718,152200,574804460,5080,5080,5080,5080,0
|
|
20240718,152100,574804460,5080,5080,5080,5080,0
|
|
20240718,152000,574804460,5080,5080,5080,5080,0
|
|
20240718,151900,574804460,5080,5070,5080,5070,681
|
|
20240718,151800,571349680,5070,5080,5080,5070,827
|
|
20240718,151700,567150230,5090,5090,5090,5080,151
|
|
20240718,151600,566381860,5080,5080,5090,5080,66
|
|
20240718,151500,566046510,5070,5070,5070,5070,5
|
|
20240718,151400,566021160,5070,5070,5070,5070,32
|
|
20240718,151300,565858920,5090,5090,5090,5090,0
|
|
20240718,151200,565858920,5090,5090,5090,5090,0
|
|
20240718,151100,565858920,5090,5090,5090,5090,12
|
|
20240718,151000,565797840,5070,5080,5080,5070,401
|
|
20240718,150900,563761100,5070,5070,5070,5070,0
|
|
20240718,150800,563761100,5070,5070,5070,5070,4441
|
|
20240718,150700,541245230,5080,5080,5080,5080,520
|
|
20240718,150600,538603630,5080,5080,5080,5080,13
|
|
20240718,150500,538537590,5080,5080,5080,5080,26
|
|
20240718,150400,538405510,5070,5070,5070,5070,1
|
|
20240718,150300,538400440,5090,5090,5090,5090,1
|
|
20240718,150200,538395350,5070,5070,5070,5070,0
|
|
20240718,150100,538395350,5070,5080,5080,5070,1500
|
|
20240718,150000,530782840,5080,5090,5090,5080,32
|
|
20240718,145900,530620260,5080,5080,5080,5080,20
|
|
20240718,145800,530518660,5080,5080,5080,5080,30
|
|
20240718,145700,530366260,5080,5080,5080,5080,2
|
|
20240718,145600,530356100,5080,5080,5080,5080,0
|
|
20240718,145500,530356100,5080,5090,5090,5080,68
|
|
20240718,145400,530010650,5070,5070,5070,5070,0
|
|
20240718,145300,530010650,5070,5080,5080,5070,26
|
|
20240718,145200,529878770,5080,5080,5080,5080,460
|
|
20240718,145100,527541970,5090,5090,5090,5090,0
|
|
20240718,145000,527541970,5090,5090,5090,5090,0
|
|
20240718,144900,527541970,5090,5090,5090,5090,598
|
|
20240718,144800,524498150,5080,5090,5090,5080,40
|
|
20240718,144700,524294940,5090,5090,5090,5090,0
|
|
20240718,144600,524294940,5090,5090,5090,5090,0
|
|
20240718,144500,524294940,5090,5090,5090,5090,0
|
|
20240718,144400,524294940,5090,5080,5090,5080,12
|
|
20240718,144300,524233970,5090,5090,5090,5090,1
|
|
20240718,144200,524228880,5080,5090,5090,5080,2
|
|
20240718,144100,524218710,5070,5070,5070,5070,0
|
|
20240718,144000,524218710,5070,5090,5100,5070,2600
|
|
20240718,143900,511018720,5100,5100,5100,5100,0
|
|
20240718,143800,511018720,5100,5100,5100,5100,97
|
|
20240718,143700,510524020,5070,5070,5070,5070,398
|
|
20240718,143600,508506160,5090,5090,5090,5080,5
|
|
20240718,143500,508480730,5070,5080,5090,5070,1069
|
|
20240718,143400,503053920,5100,5100,5100,5100,0
|
|
20240718,143300,503053920,5100,5080,5100,5080,11
|
|
20240718,143200,502998020,5070,5080,5080,5070,5000
|
|
20240718,143100,477624260,5080,5090,5090,5080,33
|
|
20240718,143000,477456480,5090,5090,5090,5090,520
|
|
20240718,142900,474809680,5090,5090,5090,5090,1962
|
|
20240718,142800,464823100,5100,5100,5100,5100,0
|
|
20240718,142700,464823100,5100,5100,5100,5100,0
|
|
20240718,142600,464823100,5100,5100,5100,5100,5
|
|
20240718,142500,464797600,5080,5080,5080,5080,99
|
|
20240718,142400,464294680,5090,5090,5090,5090,0
|
|
20240718,142300,464294680,5090,5090,5090,5090,25
|
|
20240718,142200,464167430,5100,5100,5100,5100,0
|
|
20240718,142100,464167430,5100,5100,5100,5100,0
|
|
20240718,142000,464167430,5100,5090,5100,5090,47
|
|
20240718,141900,463928080,5100,5100,5100,5100,2
|
|
20240718,141800,463917880,5090,5090,5090,5090,1500
|
|
20240718,141700,456282880,5100,5100,5100,5100,0
|
|
20240718,141600,456282880,5100,5100,5100,5100,0
|
|
20240718,141500,456282880,5100,5100,5100,5100,0
|
|
20240718,141400,456282880,5100,5100,5100,5100,12
|
|
20240718,141300,456221680,5090,5090,5090,5090,0
|
|
20240718,141200,456221680,5090,5090,5090,5090,229
|
|
20240718,141100,455056070,5100,5100,5100,5100,0
|
|
20240718,141000,455056070,5100,5100,5100,5100,0
|
|
20240718,140900,455056070,5100,5100,5100,5100,0
|
|
20240718,140800,455056070,5100,5100,5100,5100,0
|
|
20240718,140700,455056070,5100,5100,5100,5100,0
|
|
20240718,140600,455056070,5100,5100,5100,5100,35
|
|
20240718,140500,454877570,5100,5100,5100,5100,0
|
|
20240718,140400,454877570,5100,5090,5100,5090,36
|
|
20240718,140300,454694070,5100,5100,5100,5100,0
|
|
20240718,140200,454694070,5100,5100,5100,5100,0
|
|
20240718,140100,454694070,5100,5100,5100,5100,0
|
|
20240718,140000,454694070,5100,5100,5100,5100,0
|
|
20240718,135900,454694070,5100,5100,5100,5100,0
|
|
20240718,135800,454694070,5100,5100,5100,5100,200
|
|
20240718,135700,453674070,5100,5090,5100,5090,25
|
|
20240718,135600,453546610,5100,5100,5100,5100,0
|
|
20240718,135500,453546610,5100,5100,5100,5100,0
|
|
20240718,135400,453546610,5100,5100,5100,5100,0
|
|
20240718,135300,453546610,5100,5100,5100,5100,40
|
|
20240718,135200,453342610,5090,5090,5090,5090,0
|
|
20240718,135100,453342610,5090,5090,5090,5090,200
|
|
20240718,135000,452324610,5090,5090,5090,5090,0
|
|
20240718,134900,452324610,5090,5090,5090,5090,0
|
|
20240718,134800,452324610,5090,5090,5090,5090,0
|
|
20240718,134700,452324610,5090,5090,5090,5090,2032
|
|
20240718,134600,441981730,5090,5090,5090,5090,0
|
|
20240718,134500,441981730,5090,5100,5100,5090,310
|
|
20240718,134400,440403730,5100,5100,5100,5100,0
|
|
20240718,134300,440403730,5100,5100,5100,5100,0
|
|
20240718,134200,440403730,5100,5100,5100,5100,0
|
|
20240718,134100,440403730,5100,5100,5100,5100,30
|
|
20240718,134000,440250730,5100,5100,5100,5100,12
|
|
20240718,133900,440189530,5090,5090,5090,5090,0
|
|
20240718,133800,440189530,5090,5090,5090,5090,59
|
|
20240718,133700,439889220,5090,5090,5090,5090,2
|
|
20240718,133600,439879040,5100,5100,5100,5100,0
|
|
20240718,133500,439879040,5100,5100,5100,5100,3
|
|
20240718,133400,439863740,5100,5100,5100,5100,50
|
|
20240718,133300,439608740,5100,5100,5100,5100,0
|
|
20240718,133200,439608740,5100,5100,5100,5100,0
|
|
20240718,133100,439608740,5100,5100,5100,5100,16
|
|
20240718,133000,439527140,5100,5100,5100,5100,1
|
|
20240718,132900,439522040,5090,5090,5090,5090,27
|
|
20240718,132800,439384610,5090,5090,5090,5090,750
|
|
20240718,132700,435567110,5090,5090,5090,5090,30
|
|
20240718,132600,435414410,5090,5090,5090,5090,547
|
|
20240718,132500,432630180,5100,5100,5100,5100,0
|
|
20240718,132400,432630180,5100,5100,5100,5100,3592
|
|
20240718,132300,414310980,5120,5120,5120,5120,2
|
|
20240718,132200,414300740,5130,5130,5130,5130,0
|
|
20240718,132100,414300740,5130,5130,5130,5130,7
|
|
20240718,132000,414264830,5130,5130,5130,5130,195
|
|
20240718,131900,413264480,5130,5130,5130,5130,0
|
|
20240718,131800,413264480,5130,5130,5130,5130,0
|
|
20240718,131700,413264480,5130,5130,5130,5130,0
|
|
20240718,131600,413264480,5130,5130,5130,5130,0
|
|
20240718,131500,413264480,5130,5130,5130,5130,1
|
|
20240718,131400,413259350,5100,5100,5100,5100,0
|
|
20240718,131300,413259350,5100,5100,5100,5100,5
|
|
20240718,131200,413233850,5100,5100,5100,5100,0
|
|
20240718,131100,413233850,5100,5100,5100,5100,14
|
|
20240718,131000,413162450,5100,5100,5100,5100,0
|
|
20240718,130900,413162450,5100,5100,5100,5100,0
|
|
20240718,130800,413162450,5100,5100,5100,5100,210
|
|
20240718,130700,412091450,5130,5130,5130,5130,0
|
|
20240718,130600,412091450,5130,5130,5130,5130,0
|
|
20240718,130500,412091450,5130,5130,5130,5130,1
|
|
20240718,130400,412086320,5110,5110,5110,5110,194
|
|
20240718,130300,411094980,5140,5140,5140,5140,0
|
|
20240718,130200,411094980,5140,5140,5140,5140,0
|
|
20240718,130100,411094980,5140,5140,5140,5140,0
|
|
20240718,130000,411094980,5140,5140,5140,5140,0
|
|
20240718,125900,411094980,5140,5140,5140,5140,0
|
|
20240718,125800,411094980,5140,5140,5140,5140,2
|
|
20240718,125700,411084700,5140,5140,5140,5140,0
|
|
20240718,125600,411084700,5140,5140,5140,5140,0
|
|
20240718,125500,411084700,5140,5140,5140,5140,1
|
|
20240718,125400,411079560,5110,5130,5150,5110,62
|
|
20240718,125300,410762080,5140,5140,5140,5140,0
|
|
20240718,125200,410762080,5140,5140,5140,5140,0
|
|
20240718,125100,410762080,5140,5140,5140,5140,0
|
|
20240718,125000,410762080,5140,5140,5140,5140,0
|
|
20240718,124900,410762080,5140,5140,5140,5140,2
|
|
20240718,124800,410751800,5140,5140,5140,5140,7
|
|
20240718,124700,410715820,5140,5140,5140,5140,0
|
|
20240718,124600,410715820,5140,5140,5140,5140,2
|
|
20240718,124500,410705540,5130,5130,5130,5130,0
|
|
20240718,124400,410705540,5130,5130,5130,5130,1
|
|
20240718,124300,410700410,5140,5140,5140,5140,2
|
|
20240718,124200,410690130,5150,5130,5150,5130,100
|
|
20240718,124100,410176370,5130,5130,5130,5130,140
|
|
20240718,124000,409458170,5130,5130,5130,5130,0
|
|
20240718,123900,409458170,5130,5110,5130,5110,21
|
|
20240718,123800,409350460,5120,5130,5130,5120,212
|
|
20240718,123700,408264900,5120,5130,5130,5120,202
|
|
20240718,123600,407230640,5120,5120,5120,5120,201
|
|
20240718,123500,406201520,5120,5120,5120,5120,0
|
|
20240718,123400,406201520,5120,5120,5120,5120,0
|
|
20240718,123300,406201520,5120,5120,5120,5120,0
|
|
20240718,123200,406201520,5120,5110,5120,5110,24
|
|
20240718,123100,406078820,5110,5110,5110,5110,41
|
|
20240718,123000,405869310,5110,5110,5110,5110,0
|
|
20240718,122900,405869310,5110,5110,5110,5110,36
|
|
20240718,122800,405685350,5110,5110,5110,5110,5
|
|
20240718,122700,405659800,5100,5100,5100,5100,769
|
|
20240718,122600,401737900,5110,5110,5110,5110,0
|
|
20240718,122500,401737900,5110,5110,5110,5110,0
|
|
20240718,122400,401737900,5110,5110,5110,5110,1
|
|
20240718,122300,401732790,5110,5110,5110,5110,0
|
|
20240718,122200,401732790,5110,5110,5110,5110,2
|
|
20240718,122100,401722570,5110,5110,5110,5110,12
|
|
20240718,122000,401661250,5110,5110,5110,5110,126
|
|
20240718,121900,401017390,5110,5110,5110,5110,126
|
|
20240718,121800,400373530,5120,5120,5120,5120,0
|
|
20240718,121700,400373530,5120,5120,5120,5120,36
|
|
20240718,121600,400189210,5100,5120,5120,5100,206
|
|
20240718,121500,399136090,5120,5120,5120,5120,0
|
|
20240718,121400,399136090,5120,5120,5120,5120,0
|
|
20240718,121300,399136090,5120,5120,5120,5120,0
|
|
20240718,121200,399136090,5120,5120,5120,5120,3
|
|
20240718,121100,399120730,5120,5120,5120,5120,15
|
|
20240718,121000,399043930,5120,5120,5120,5120,0
|
|
20240718,120900,399043930,5120,5120,5120,5120,0
|
|
20240718,120800,399043930,5120,5120,5120,5120,0
|
|
20240718,120700,399043930,5120,5120,5120,5120,0
|
|
20240718,120600,399043930,5120,5120,5120,5120,0
|
|
20240718,120500,399043930,5120,5120,5120,5120,12
|
|
20240718,120400,398982490,5120,5120,5120,5120,0
|
|
20240718,120300,398982490,5120,5120,5120,5120,0
|
|
20240718,120200,398982490,5120,5120,5120,5120,12
|
|
20240718,120100,398921050,5100,5100,5100,5100,0
|
|
20240718,120000,398921050,5100,5100,5100,5100,96
|
|
20240718,115900,398431450,5120,5120,5120,5120,0
|
|
20240718,115800,398431450,5120,5120,5120,5120,0
|
|
20240718,115700,398431450,5120,5120,5120,5120,0
|
|
20240718,115600,398431450,5120,5120,5120,5120,0
|
|
20240718,115500,398431450,5120,5120,5120,5120,0
|
|
20240718,115400,398431450,5120,5120,5120,5120,0
|
|
20240718,115300,398431450,5120,5120,5120,5120,0
|
|
20240718,115200,398431450,5120,5120,5120,5120,0
|
|
20240718,115100,398431450,5120,5120,5120,5120,0
|
|
20240718,115000,398431450,5120,5120,5120,5120,2
|
|
20240718,114900,398421210,5120,5120,5120,5120,0
|
|
20240718,114800,398421210,5120,5120,5120,5120,0
|
|
20240718,114700,398421210,5120,5120,5120,5120,0
|
|
20240718,114600,398421210,5120,5120,5120,5120,0
|
|
20240718,114500,398421210,5120,5120,5120,5120,0
|
|
20240718,114400,398421210,5120,5120,5120,5120,282
|
|
20240718,114300,396977370,5120,5120,5120,5120,66
|
|
20240718,114200,396639450,5090,5100,5100,5090,523
|
|
20240718,114100,393972860,5120,5120,5120,5120,1
|
|
20240718,114000,393967740,5110,5110,5110,5110,201
|
|
20240718,113900,392940630,5120,5120,5120,5120,0
|
|
20240718,113800,392940630,5120,5120,5120,5120,0
|
|
20240718,113700,392940630,5120,5120,5120,5120,0
|
|
20240718,113600,392940630,5120,5120,5120,5120,0
|
|
20240718,113500,392940630,5120,5120,5120,5120,1
|
|
20240718,113400,392935510,5130,5130,5130,5130,100
|
|
20240718,113300,392422510,5130,5130,5130,5130,100
|
|
20240718,113200,391909510,5130,5130,5130,5130,0
|
|
20240718,113100,391909510,5130,5130,5130,5130,0
|
|
20240718,113000,391909510,5130,5130,5130,5130,0
|
|
20240718,112900,391909510,5130,5130,5130,5130,0
|
|
20240718,112800,391909510,5130,5130,5130,5130,1
|
|
20240718,112700,391904380,5100,5100,5100,5100,84
|
|
20240718,112600,391475980,5130,5130,5130,5130,0
|
|
20240718,112500,391475980,5130,5130,5130,5130,0
|
|
20240718,112400,391475980,5130,5130,5130,5130,0
|
|
20240718,112300,391475980,5130,5130,5130,5130,0
|
|
20240718,112200,391475980,5130,5120,5130,5120,20
|
|
20240718,112100,391373390,5140,5140,5140,5140,0
|
|
20240718,112000,391373390,5140,5140,5140,5140,0
|
|
20240718,111900,391373390,5140,5140,5140,5140,0
|
|
20240718,111800,391373390,5140,5140,5140,5140,0
|
|
20240718,111700,391373390,5140,5140,5140,5140,0
|
|
20240718,111600,391373390,5140,5140,5140,5140,0
|
|
20240718,111500,391373390,5140,5140,5140,5140,100
|
|
20240718,111400,390859390,5140,5140,5140,5140,0
|
|
20240718,111300,390859390,5140,5140,5140,5140,300
|
|
20240718,111200,389317390,5140,5140,5140,5140,0
|
|
20240718,111100,389317390,5140,5140,5140,5140,10
|
|
20240718,111000,389265990,5140,5140,5140,5140,50
|
|
20240718,110900,389008990,5150,5150,5150,5150,0
|
|
20240718,110800,389008990,5150,5100,5150,5090,101
|
|
20240718,110700,388494730,5110,5120,5120,5110,402
|
|
20240718,110600,386439510,5150,5150,5150,5150,0
|
|
20240718,110500,386439510,5150,5150,5150,5150,2
|
|
20240718,110400,386429210,5120,5150,5150,5120,1305
|
|
20240718,110300,379736030,5150,5150,5150,5150,0
|
|
20240718,110200,379736030,5150,5150,5150,5150,0
|
|
20240718,110100,379736030,5150,5150,5150,5150,0
|
|
20240718,110000,379736030,5150,5150,5150,5150,2497
|
|
20240718,105900,366876480,5170,5170,5170,5170,0
|
|
20240718,105800,366876480,5170,5170,5170,5170,0
|
|
20240718,105700,366876480,5170,5170,5170,5170,0
|
|
20240718,105600,366876480,5170,5170,5170,5170,0
|
|
20240718,105500,366876480,5170,5130,5170,5130,117
|
|
20240718,105400,366276190,5170,5170,5170,5170,0
|
|
20240718,105300,366276190,5170,5140,5170,5140,18
|
|
20240718,105200,366183430,5170,5170,5170,5170,0
|
|
20240718,105100,366183430,5170,5170,5170,5170,0
|
|
20240718,105000,366183430,5170,5170,5170,5170,30
|
|
20240718,104900,366028330,5150,5150,5150,5150,5
|
|
20240718,104800,366002580,5170,5170,5170,5170,0
|
|
20240718,104700,366002580,5170,5170,5170,5170,0
|
|
20240718,104600,366002580,5170,5170,5170,5170,300
|
|
20240718,104500,364451580,5170,5170,5170,5170,200
|
|
20240718,104400,363417580,5170,5170,5170,5170,0
|
|
20240718,104300,363417580,5170,5170,5170,5170,10
|
|
20240718,104200,363365880,5170,5170,5170,5170,0
|
|
20240718,104100,363365880,5170,5170,5170,5170,222
|
|
20240718,104000,362218140,5170,5170,5170,5170,3
|
|
20240718,103900,362202630,5140,5150,5150,5140,71
|
|
20240718,103800,361836990,5170,5160,5170,5160,11
|
|
20240718,103700,361780220,5170,5130,5170,5130,400
|
|
20240718,103600,359720950,5130,5100,5130,5100,503
|
|
20240718,103500,357155500,5130,5130,5130,5130,0
|
|
20240718,103400,357155500,5130,5130,5130,5130,0
|
|
20240718,103300,357155500,5130,5130,5130,5130,0
|
|
20240718,103200,357155500,5130,5120,5130,5120,119
|
|
20240718,103100,356546210,5120,5120,5120,5110,207
|
|
20240718,103000,355486400,5120,5110,5120,5110,738
|
|
20240718,102900,351715210,5110,5100,5110,5100,215
|
|
20240718,102800,350618700,5100,5100,5100,5100,1022
|
|
20240718,102700,345406500,5100,5100,5100,5100,0
|
|
20240718,102600,345406500,5100,5100,5100,5100,0
|
|
20240718,102500,345406500,5100,5080,5100,5080,2
|
|
20240718,102400,345396320,5090,5090,5090,5090,0
|
|
20240718,102300,345396320,5090,5090,5090,5090,1106
|
|
20240718,102200,339766780,5080,5080,5080,5080,117
|
|
20240718,102100,339172420,5080,5080,5080,5080,6
|
|
20240718,102000,339141940,5080,5080,5080,5080,5
|
|
20240718,101900,339116540,5080,5080,5080,5080,97
|
|
20240718,101800,338623780,5090,5090,5090,5090,0
|
|
20240718,101700,338623780,5090,5090,5090,5090,0
|
|
20240718,101600,338623780,5090,5090,5090,5090,0
|
|
20240718,101500,338623780,5090,5090,5090,5090,0
|
|
20240718,101400,338623780,5090,5090,5090,5090,14
|
|
20240718,101300,338552520,5080,5080,5080,5080,639
|
|
20240718,101200,335306400,5070,5070,5070,5070,0
|
|
20240718,101100,335306400,5070,5070,5070,5070,0
|
|
20240718,101000,335306400,5070,5070,5070,5070,10
|
|
20240718,100900,335255700,5070,5070,5070,5070,0
|
|
20240718,100800,335255700,5070,5080,5080,5070,630
|
|
20240718,100700,332060600,5090,5090,5090,5090,0
|
|
20240718,100600,332060600,5090,5090,5090,5090,20
|
|
20240718,100500,331958800,5070,5070,5070,5070,325
|
|
20240718,100400,330311050,5090,5070,5090,5070,438
|
|
20240718,100300,328090370,5070,5070,5070,5070,390
|
|
20240718,100200,326113070,5090,5090,5090,5090,6
|
|
20240718,100100,326082530,5090,5090,5090,5090,0
|
|
20240718,100000,326082530,5090,5070,5090,5070,1006
|
|
20240718,095900,320982010,5070,5070,5070,5070,595
|
|
20240718,095800,317965360,5070,5070,5070,5070,300
|
|
20240718,095700,316444360,5070,5070,5070,5070,230
|
|
20240718,095600,315278260,5070,5070,5070,5070,10
|
|
20240718,095500,315227560,5070,5090,5090,5070,5510
|
|
20240718,095400,287277700,5090,5090,5090,5090,511
|
|
20240718,095300,284676710,5090,5090,5090,5090,0
|
|
20240718,095200,284676710,5090,5090,5090,5090,1
|
|
20240718,095100,284671620,5070,5070,5070,5070,1000
|
|
20240718,095000,279601620,5070,5080,5080,5070,5000
|
|
20240718,094900,254245720,5080,5090,5090,5080,190
|
|
20240718,094800,253278630,5090,5090,5090,5090,16
|
|
20240718,094700,253197190,5080,5100,5100,5080,36
|
|
20240718,094600,253013660,5100,5100,5100,5100,0
|
|
20240718,094500,253013660,5100,5100,5100,5100,1
|
|
20240718,094400,253008560,5100,5080,5100,5060,5021
|
|
20240718,094300,227538390,5100,5080,5100,5080,3848
|
|
20240718,094200,207933830,5090,5090,5090,5090,25
|
|
20240718,094100,207806580,5090,5090,5090,5090,51
|
|
20240718,094000,207546990,5090,5090,5090,5090,0
|
|
20240718,093900,207546990,5090,5090,5090,5090,108
|
|
20240718,093800,206997270,5090,5090,5090,5090,50
|
|
20240718,093700,206742770,5080,5080,5080,5080,4
|
|
20240718,093600,206722450,5090,5090,5090,5090,0
|
|
20240718,093500,206722450,5090,5090,5090,5090,0
|
|
20240718,093400,206722450,5090,5090,5090,5090,0
|
|
20240718,093300,206722450,5090,5100,5100,5090,601
|
|
20240718,093200,203663350,5100,5100,5100,5100,10
|
|
20240718,093100,203612350,5100,5100,5100,5100,50
|
|
20240718,093000,203357350,5100,5100,5100,5100,15
|
|
20240718,092900,203280850,5080,5100,5100,5080,800
|
|
20240718,092800,199210850,5100,5100,5100,5100,1
|
|
20240718,092700,199205750,5100,5100,5100,5100,100
|
|
20240718,092600,198695750,5100,5070,5100,5070,280
|
|
20240718,092500,197276090,5080,5080,5080,5080,0
|
|
20240718,092400,197276090,5080,5090,5100,5080,1777
|
|
20240718,092300,188247700,5110,5110,5110,5110,0
|
|
20240718,092200,188247700,5110,5110,5110,5110,0
|
|
20240718,092100,188247700,5110,5110,5110,5110,8
|
|
20240718,092000,188206820,5100,5100,5100,5100,1
|
|
20240718,091900,188201720,5100,5110,5110,5100,12
|
|
20240718,091800,188140500,5110,5110,5110,5110,200
|
|
20240718,091700,187118500,5110,5110,5110,5090,1230
|
|
20240718,091600,180854640,5100,5100,5100,5100,0
|
|
20240718,091500,180854640,5100,5090,5100,5090,1640
|
|
20240718,091400,172496640,5100,5100,5100,5100,10
|
|
20240718,091300,172445640,5100,5050,5100,5050,3088
|
|
20240718,091200,156796450,5050,5050,5060,5050,1866
|
|
20240718,091100,147357750,5060,5050,5060,5040,888
|
|
20240718,091000,142880820,5040,5050,5050,5040,1629
|
|
20240718,090900,134654900,5050,5050,5050,5050,120
|
|
20240718,090800,134048900,5050,5050,5050,5050,100
|
|
20240718,090700,133543900,5060,5050,5060,5040,1065
|
|
20240718,090600,128174780,5050,5070,5070,5050,3242
|
|
20240718,090500,111790070,5070,5050,5070,5050,1304
|
|
20240718,090400,105204850,5050,5050,5050,5040,250
|
|
20240718,090300,103943220,5040,5070,5090,5040,10800
|
|
20240718,090200,49383940,5090,5090,5090,5070,530
|
|
20240718,090100,46696460,5100,5070,5100,5050,5306
|
|
20240718,090000,19827330,5080,5070,5100,5060,3911
|