603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,190000,90847590,8690,8690,8690,8690,70
|
|
20240718,185900,90847590,8690,8690,8690,8690,0
|
|
20240718,185800,90847590,8690,8690,8690,8690,0
|
|
20240718,185700,90847590,8690,8690,8690,8690,0
|
|
20240718,185600,90847590,8690,8690,8690,8690,0
|
|
20240718,185500,90847590,8690,8690,8690,8690,0
|
|
20240718,185400,90847590,8690,8690,8690,8690,0
|
|
20240718,185300,90847590,8690,8690,8690,8690,0
|
|
20240718,185200,90847590,8690,8690,8690,8690,0
|
|
20240718,185100,90847590,8690,8690,8690,8690,0
|
|
20240718,185000,90847590,8690,8690,8690,8690,0
|
|
20240718,184900,90847590,8690,8690,8690,8690,0
|
|
20240718,184800,90847590,8690,8690,8690,8690,0
|
|
20240718,184700,90847590,8690,8690,8690,8690,0
|
|
20240718,184600,90847590,8690,8690,8690,8690,0
|
|
20240718,184500,90847590,8690,8690,8690,8690,0
|
|
20240718,184400,90847590,8690,8690,8690,8690,0
|
|
20240718,184300,90847590,8690,8690,8690,8690,0
|
|
20240718,184200,90847590,8690,8690,8690,8690,0
|
|
20240718,184100,90847590,8690,8690,8690,8690,0
|
|
20240718,184000,90847590,8690,8690,8690,8690,0
|
|
20240718,183900,90847590,8690,8690,8690,8690,0
|
|
20240718,183800,90847590,8690,8690,8690,8690,0
|
|
20240718,183700,90847590,8690,8690,8690,8690,0
|
|
20240718,183600,90847590,8690,8690,8690,8690,0
|
|
20240718,183500,90847590,8690,8690,8690,8690,0
|
|
20240718,183400,90847590,8690,8690,8690,8690,0
|
|
20240718,183300,90847590,8690,8690,8690,8690,0
|
|
20240718,183200,90847590,8690,8690,8690,8690,0
|
|
20240718,183100,90847590,8690,8690,8690,8690,0
|
|
20240718,183000,90847590,8690,8690,8690,8690,70
|
|
20240718,182900,90847590,8690,8690,8690,8690,0
|
|
20240718,182800,90847590,8690,8690,8690,8690,0
|
|
20240718,182700,90847590,8690,8690,8690,8690,0
|
|
20240718,182600,90847590,8690,8690,8690,8690,0
|
|
20240718,182500,90847590,8690,8690,8690,8690,0
|
|
20240718,182400,90847590,8690,8690,8690,8690,0
|
|
20240718,182300,90847590,8690,8690,8690,8690,0
|
|
20240718,182200,90847590,8690,8690,8690,8690,0
|
|
20240718,182100,90847590,8690,8690,8690,8690,0
|
|
20240718,182000,90847590,8690,8690,8690,8690,0
|
|
20240718,181900,90847590,8690,8690,8690,8690,0
|
|
20240718,181800,90847590,8690,8690,8690,8690,0
|
|
20240718,181700,90847590,8690,8690,8690,8690,0
|
|
20240718,181600,90847590,8690,8690,8690,8690,0
|
|
20240718,181500,90847590,8690,8690,8690,8690,0
|
|
20240718,181400,90847590,8690,8690,8690,8690,0
|
|
20240718,181300,90847590,8690,8690,8690,8690,0
|
|
20240718,181200,90847590,8690,8690,8690,8690,0
|
|
20240718,181100,90847590,8690,8690,8690,8690,0
|
|
20240718,181000,90847590,8690,8690,8690,8690,0
|
|
20240718,180900,90847590,8690,8690,8690,8690,0
|
|
20240718,180800,90847590,8690,8690,8690,8690,0
|
|
20240718,180700,90847590,8690,8690,8690,8690,0
|
|
20240718,180600,90847590,8690,8690,8690,8690,0
|
|
20240718,180500,90847590,8690,8690,8690,8690,0
|
|
20240718,180400,90847590,8690,8690,8690,8690,0
|
|
20240718,180300,90847590,8690,8690,8690,8690,0
|
|
20240718,180200,90847590,8690,8690,8690,8690,0
|
|
20240718,180100,90847590,8690,8690,8690,8690,0
|
|
20240718,180000,90847590,8690,8690,8690,8690,70
|
|
20240718,175900,90847590,8690,8690,8690,8690,0
|
|
20240718,175800,90847590,8690,8690,8690,8690,0
|
|
20240718,175700,90847590,8690,8690,8690,8690,0
|
|
20240718,175600,90847590,8690,8690,8690,8690,0
|
|
20240718,175500,90847590,8690,8690,8690,8690,0
|
|
20240718,175400,90847590,8690,8690,8690,8690,0
|
|
20240718,175300,90847590,8690,8690,8690,8690,0
|
|
20240718,175200,90847590,8690,8690,8690,8690,0
|
|
20240718,175100,90847590,8690,8690,8690,8690,0
|
|
20240718,175000,90847590,8690,8690,8690,8690,0
|
|
20240718,174900,90847590,8690,8690,8690,8690,0
|
|
20240718,174800,90847590,8690,8690,8690,8690,0
|
|
20240718,174700,90847590,8690,8690,8690,8690,0
|
|
20240718,174600,90847590,8690,8690,8690,8690,0
|
|
20240718,174500,90847590,8690,8690,8690,8690,0
|
|
20240718,174400,90847590,8690,8690,8690,8690,0
|
|
20240718,174300,90847590,8690,8690,8690,8690,0
|
|
20240718,174200,90847590,8690,8690,8690,8690,0
|
|
20240718,174100,90847590,8690,8690,8690,8690,0
|
|
20240718,174000,90847590,8690,8690,8690,8690,0
|
|
20240718,173900,90847590,8690,8690,8690,8690,0
|
|
20240718,173800,90847590,8690,8690,8690,8690,0
|
|
20240718,173700,90847590,8690,8690,8690,8690,0
|
|
20240718,173600,90847590,8690,8690,8690,8690,0
|
|
20240718,173500,90847590,8690,8690,8690,8690,0
|
|
20240718,173400,90847590,8690,8690,8690,8690,0
|
|
20240718,173300,90847590,8690,8690,8690,8690,0
|
|
20240718,173200,90847590,8690,8690,8690,8690,0
|
|
20240718,173100,90847590,8690,8690,8690,8690,0
|
|
20240718,173000,90847590,8690,8690,8690,8690,70
|
|
20240718,172900,90847590,8690,8690,8690,8690,0
|
|
20240718,172800,90847590,8690,8690,8690,8690,0
|
|
20240718,172700,90847590,8690,8690,8690,8690,0
|
|
20240718,172600,90847590,8690,8690,8690,8690,0
|
|
20240718,172500,90847590,8690,8690,8690,8690,0
|
|
20240718,172400,90847590,8690,8690,8690,8690,0
|
|
20240718,172300,90847590,8690,8690,8690,8690,0
|
|
20240718,172200,90847590,8690,8690,8690,8690,0
|
|
20240718,172100,90847590,8690,8690,8690,8690,0
|
|
20240718,172000,90847590,8690,8690,8690,8690,0
|
|
20240718,171900,90847590,8690,8690,8690,8690,0
|
|
20240718,171800,90847590,8690,8690,8690,8690,0
|
|
20240718,171700,90847590,8690,8690,8690,8690,0
|
|
20240718,171600,90847590,8690,8690,8690,8690,0
|
|
20240718,171500,90847590,8690,8690,8690,8690,0
|
|
20240718,171400,90847590,8690,8690,8690,8690,0
|
|
20240718,171300,90847590,8690,8690,8690,8690,0
|
|
20240718,171200,90847590,8690,8690,8690,8690,0
|
|
20240718,171100,90847590,8690,8690,8690,8690,0
|
|
20240718,171000,90847590,8690,8690,8690,8690,0
|
|
20240718,170900,90847590,8690,8690,8690,8690,0
|
|
20240718,170800,90847590,8690,8690,8690,8690,0
|
|
20240718,170700,90847590,8690,8690,8690,8690,0
|
|
20240718,170600,90847590,8690,8690,8690,8690,0
|
|
20240718,170500,90847590,8690,8690,8690,8690,0
|
|
20240718,170400,90847590,8690,8690,8690,8690,0
|
|
20240718,170300,90847590,8690,8690,8690,8690,0
|
|
20240718,170200,90847590,8690,8690,8690,8690,0
|
|
20240718,170100,90847590,8690,8690,8690,8690,0
|
|
20240718,170000,90847590,8690,8690,8690,8690,70
|
|
20240718,165900,90847590,8690,8690,8690,8690,0
|
|
20240718,165800,90847590,8690,8690,8690,8690,0
|
|
20240718,165700,90847590,8690,8690,8690,8690,0
|
|
20240718,165600,90847590,8690,8690,8690,8690,0
|
|
20240718,165500,90847590,8690,8690,8690,8690,0
|
|
20240718,165400,90847590,8690,8690,8690,8690,0
|
|
20240718,165300,90847590,8690,8690,8690,8690,0
|
|
20240718,165200,90847590,8690,8690,8690,8690,0
|
|
20240718,165100,90847590,8690,8690,8690,8690,0
|
|
20240718,165000,90847590,8690,8690,8690,8690,0
|
|
20240718,164900,90847590,8690,8690,8690,8690,0
|
|
20240718,164800,90847590,8690,8690,8690,8690,0
|
|
20240718,164700,90847590,8690,8690,8690,8690,0
|
|
20240718,164600,90847590,8690,8690,8690,8690,0
|
|
20240718,164500,90847590,8690,8690,8690,8690,0
|
|
20240718,164400,90847590,8690,8690,8690,8690,0
|
|
20240718,164300,90847590,8690,8690,8690,8690,0
|
|
20240718,164200,90847590,8690,8690,8690,8690,0
|
|
20240718,164100,90847590,8690,8690,8690,8690,0
|
|
20240718,164000,90847590,8690,8690,8690,8690,0
|
|
20240718,163900,90847590,8690,8690,8690,8690,0
|
|
20240718,163800,90847590,8690,8690,8690,8690,0
|
|
20240718,163700,90847590,8690,8690,8690,8690,0
|
|
20240718,163600,90847590,8690,8690,8690,8690,0
|
|
20240718,163500,90847590,8690,8690,8690,8690,0
|
|
20240718,163400,90847590,8690,8690,8690,8690,0
|
|
20240718,163300,90847590,8690,8690,8690,8690,0
|
|
20240718,163200,90847590,8690,8690,8690,8690,0
|
|
20240718,163100,90847590,8690,8690,8690,8690,0
|
|
20240718,163000,90847590,8690,8690,8690,8690,70
|
|
20240718,162900,90847590,8690,8690,8690,8690,0
|
|
20240718,162800,90847590,8690,8690,8690,8690,0
|
|
20240718,162700,90847590,8690,8690,8690,8690,0
|
|
20240718,162600,90847590,8690,8690,8690,8690,0
|
|
20240718,162500,90847590,8690,8690,8690,8690,0
|
|
20240718,162400,90847590,8690,8690,8690,8690,0
|
|
20240718,162300,90847590,8690,8690,8690,8690,0
|
|
20240718,162200,90847590,8690,8690,8690,8690,0
|
|
20240718,162100,90847590,8690,8690,8690,8690,0
|
|
20240718,162000,90847590,8690,8690,8690,8690,0
|
|
20240718,161900,90847590,8690,8690,8690,8690,0
|
|
20240718,161800,90847590,8690,8690,8690,8690,0
|
|
20240718,161700,90847590,8690,8690,8690,8690,0
|
|
20240718,161600,90847590,8690,8690,8690,8690,0
|
|
20240718,161500,90847590,8690,8690,8690,8690,0
|
|
20240718,161400,90847590,8690,8690,8690,8690,0
|
|
20240718,161300,90847590,8690,8690,8690,8690,0
|
|
20240718,161200,90847590,8690,8690,8690,8690,0
|
|
20240718,161100,90847590,8690,8690,8690,8690,0
|
|
20240718,161000,90847590,8690,8690,8690,8690,0
|
|
20240718,160900,90847590,8690,8690,8690,8690,0
|
|
20240718,160800,90847590,8690,8690,8690,8690,0
|
|
20240718,160700,90847590,8690,8690,8690,8690,0
|
|
20240718,160600,90847590,8690,8690,8690,8690,0
|
|
20240718,160500,90847590,8690,8690,8690,8690,0
|
|
20240718,160400,90847590,8690,8690,8690,8690,0
|
|
20240718,160300,90847590,8690,8690,8690,8690,0
|
|
20240718,160200,90847590,8690,8690,8690,8690,0
|
|
20240718,160100,90847590,8690,8690,8690,8690,0
|
|
20240718,160000,90847590,8690,8690,8690,8690,70
|
|
20240718,155900,90847590,8690,8690,8690,8690,0
|
|
20240718,155800,90847590,8690,8690,8690,8690,0
|
|
20240718,155700,90847590,8690,8690,8690,8690,0
|
|
20240718,155600,90847590,8690,8690,8690,8690,0
|
|
20240718,155500,90847590,8690,8690,8690,8690,0
|
|
20240718,155400,90847590,8690,8690,8690,8690,0
|
|
20240718,155300,90847590,8690,8690,8690,8690,0
|
|
20240718,155200,90847590,8690,8690,8690,8690,0
|
|
20240718,155100,90847590,8690,8690,8690,8690,0
|
|
20240718,155000,90847590,8690,8690,8690,8690,0
|
|
20240718,154900,90847590,8690,8690,8690,8690,0
|
|
20240718,154800,90847590,8690,8690,8690,8690,0
|
|
20240718,154700,90847590,8690,8690,8690,8690,0
|
|
20240718,154600,90847590,8690,8690,8690,8690,0
|
|
20240718,154500,90847590,8690,8690,8690,8690,0
|
|
20240718,154400,90847590,8690,8690,8690,8690,0
|
|
20240718,154300,90847590,8690,8690,8690,8690,0
|
|
20240718,154200,90847590,8690,8690,8690,8690,0
|
|
20240718,154100,90847590,8690,8690,8690,8690,0
|
|
20240718,154000,90847590,8690,8690,8690,8690,0
|
|
20240718,153900,90847590,8690,8690,8690,8690,0
|
|
20240718,153800,90847590,8690,8690,8690,8690,0
|
|
20240718,153700,90847590,8690,8690,8690,8690,0
|
|
20240718,153600,90847590,8690,8690,8690,8690,0
|
|
20240718,153500,90847590,8690,8690,8690,8690,0
|
|
20240718,153400,90847590,8690,8690,8690,8690,0
|
|
20240718,153300,90847590,8690,8690,8690,8690,0
|
|
20240718,153200,90847590,8690,8690,8690,8690,0
|
|
20240718,153100,90847590,8690,8690,8690,8690,0
|
|
20240718,153000,90847590,8690,8690,8690,8690,140
|
|
20240718,152900,90239290,8710,8710,8710,8710,0
|
|
20240718,152800,90239290,8710,8710,8710,8710,0
|
|
20240718,152700,90239290,8710,8710,8710,8710,0
|
|
20240718,152600,90239290,8710,8710,8710,8710,0
|
|
20240718,152500,90239290,8710,8710,8710,8710,0
|
|
20240718,152400,90239290,8710,8710,8710,8710,0
|
|
20240718,152300,90239290,8710,8710,8710,8710,0
|
|
20240718,152200,90239290,8710,8710,8710,8710,0
|
|
20240718,152100,90239290,8710,8710,8710,8710,0
|
|
20240718,152000,90239290,8710,8710,8710,8710,0
|
|
20240718,151900,90239290,8710,8680,8710,8680,46
|
|
20240718,151800,89839750,8680,8680,8680,8680,3
|
|
20240718,151700,89813710,8680,8680,8680,8680,2
|
|
20240718,151600,89796350,8680,8680,8680,8680,0
|
|
20240718,151500,89796350,8680,8680,8680,8680,27
|
|
20240718,151400,89561990,8680,8680,8680,8680,27
|
|
20240718,151300,89327630,8680,8680,8680,8680,5
|
|
20240718,151200,89284230,8690,8690,8690,8690,0
|
|
20240718,151100,89284230,8690,8690,8690,8690,11
|
|
20240718,151000,89188640,8680,8680,8680,8680,7
|
|
20240718,150900,89127880,8680,8680,8680,8680,100
|
|
20240718,150800,88259880,8690,8690,8690,8690,1
|
|
20240718,150700,88251190,8690,8690,8690,8690,0
|
|
20240718,150600,88251190,8690,8690,8690,8690,0
|
|
20240718,150500,88251190,8690,8690,8690,8690,0
|
|
20240718,150400,88251190,8690,8680,8690,8680,24
|
|
20240718,150300,88042730,8680,8680,8680,8680,0
|
|
20240718,150200,88042730,8680,8680,8680,8680,0
|
|
20240718,150100,88042730,8680,8680,8680,8680,0
|
|
20240718,150000,88042730,8680,8680,8680,8680,0
|
|
20240718,145900,88042730,8680,8680,8680,8680,42
|
|
20240718,145800,87678170,8680,8680,8680,8680,26
|
|
20240718,145700,87452490,8690,8690,8690,8690,0
|
|
20240718,145600,87452490,8690,8690,8690,8690,15
|
|
20240718,145500,87322140,8680,8680,8680,8680,10
|
|
20240718,145400,87235340,8680,8680,8680,8680,4
|
|
20240718,145300,87200620,8690,8690,8690,8690,0
|
|
20240718,145200,87200620,8690,8690,8690,8690,0
|
|
20240718,145100,87200620,8690,8690,8690,8690,0
|
|
20240718,145000,87200620,8690,8690,8690,8690,6
|
|
20240718,144900,87148480,8690,8690,8690,8690,0
|
|
20240718,144800,87148480,8690,8690,8690,8690,0
|
|
20240718,144700,87148480,8690,8690,8690,8690,1
|
|
20240718,144600,87139790,8670,8670,8670,8670,0
|
|
20240718,144500,87139790,8670,8670,8670,8670,0
|
|
20240718,144400,87139790,8670,8670,8670,8670,0
|
|
20240718,144300,87139790,8670,8670,8670,8670,0
|
|
20240718,144200,87139790,8670,8670,8670,8670,0
|
|
20240718,144100,87139790,8670,8670,8670,8670,11
|
|
20240718,144000,87044420,8670,8670,8670,8670,0
|
|
20240718,143900,87044420,8670,8670,8670,8670,26
|
|
20240718,143800,86819000,8680,8680,8680,8680,10
|
|
20240718,143700,86732200,8690,8690,8690,8690,0
|
|
20240718,143600,86732200,8690,8680,8690,8680,26
|
|
20240718,143500,86506410,8670,8680,8680,8670,200
|
|
20240718,143400,84770730,8680,8680,8680,8680,0
|
|
20240718,143300,84770730,8680,8680,8680,8680,0
|
|
20240718,143200,84770730,8680,8680,8680,8680,0
|
|
20240718,143100,84770730,8680,8680,8680,8680,160
|
|
20240718,143000,83381930,8680,8680,8680,8680,0
|
|
20240718,142900,83381930,8680,8680,8680,8680,22
|
|
20240718,142800,83190970,8680,8680,8680,8680,0
|
|
20240718,142700,83190970,8680,8680,8680,8680,500
|
|
20240718,142600,78850970,8680,8680,8680,8680,70
|
|
20240718,142500,78243370,8690,8690,8690,8690,0
|
|
20240718,142400,78243370,8690,8690,8690,8690,0
|
|
20240718,142300,78243370,8690,8690,8690,8690,8
|
|
20240718,142200,78173850,8680,8680,8680,8680,0
|
|
20240718,142100,78173850,8680,8680,8680,8680,100
|
|
20240718,142000,77305850,8690,8690,8690,8690,0
|
|
20240718,141900,77305850,8690,8690,8690,8690,3
|
|
20240718,141800,77279780,8680,8680,8680,8680,0
|
|
20240718,141700,77279780,8680,8680,8680,8680,174
|
|
20240718,141600,75769460,8690,8690,8690,8690,0
|
|
20240718,141500,75769460,8690,8690,8690,8690,0
|
|
20240718,141400,75769460,8690,8690,8690,8690,2
|
|
20240718,141300,75752080,8690,8690,8690,8690,0
|
|
20240718,141200,75752080,8690,8690,8690,8690,0
|
|
20240718,141100,75752080,8690,8690,8690,8690,0
|
|
20240718,141000,75752080,8690,8690,8690,8690,0
|
|
20240718,140900,75752080,8690,8690,8690,8690,0
|
|
20240718,140800,75752080,8690,8690,8690,8690,0
|
|
20240718,140700,75752080,8690,8690,8690,8690,0
|
|
20240718,140600,75752080,8690,8690,8690,8690,2
|
|
20240718,140500,75734700,8710,8710,8710,8710,0
|
|
20240718,140400,75734700,8710,8710,8710,8710,0
|
|
20240718,140300,75734700,8710,8710,8710,8710,100
|
|
20240718,140200,74863700,8710,8710,8710,8710,0
|
|
20240718,140100,74863700,8710,8710,8710,8710,0
|
|
20240718,140000,74863700,8710,8710,8710,8710,0
|
|
20240718,135900,74863700,8710,8710,8710,8710,0
|
|
20240718,135800,74863700,8710,8710,8710,8710,0
|
|
20240718,135700,74863700,8710,8710,8710,8710,0
|
|
20240718,135600,74863700,8710,8710,8710,8710,0
|
|
20240718,135500,74863700,8710,8710,8710,8710,0
|
|
20240718,135400,74863700,8710,8710,8710,8710,0
|
|
20240718,135300,74863700,8710,8710,8710,8710,0
|
|
20240718,135200,74863700,8710,8710,8710,8710,0
|
|
20240718,135100,74863700,8710,8710,8710,8710,1
|
|
20240718,135000,74854990,8690,8690,8690,8690,0
|
|
20240718,134900,74854990,8690,8690,8690,8690,0
|
|
20240718,134800,74854990,8690,8690,8690,8690,0
|
|
20240718,134700,74854990,8690,8690,8690,8690,0
|
|
20240718,134600,74854990,8690,8690,8690,8690,0
|
|
20240718,134500,74854990,8690,8690,8690,8690,0
|
|
20240718,134400,74854990,8690,8690,8690,8690,0
|
|
20240718,134300,74854990,8690,8690,8690,8690,164
|
|
20240718,134200,73429830,8680,8680,8680,8680,0
|
|
20240718,134100,73429830,8680,8680,8680,8680,0
|
|
20240718,134000,73429830,8680,8680,8680,8680,0
|
|
20240718,133900,73429830,8680,8680,8680,8680,0
|
|
20240718,133800,73429830,8680,8680,8680,8680,0
|
|
20240718,133700,73429830,8680,8680,8680,8680,0
|
|
20240718,133600,73429830,8680,8680,8680,8680,0
|
|
20240718,133500,73429830,8680,8680,8680,8680,6
|
|
20240718,133400,73377750,8690,8680,8690,8680,33
|
|
20240718,133300,73091190,8680,8680,8680,8680,0
|
|
20240718,133200,73091190,8680,8680,8680,8680,0
|
|
20240718,133100,73091190,8680,8680,8680,8680,0
|
|
20240718,133000,73091190,8680,8680,8680,8680,0
|
|
20240718,132900,73091190,8680,8680,8680,8680,0
|
|
20240718,132800,73091190,8680,8680,8680,8680,0
|
|
20240718,132700,73091190,8680,8680,8680,8680,0
|
|
20240718,132600,73091190,8680,8680,8680,8680,0
|
|
20240718,132500,73091190,8680,8680,8680,8680,0
|
|
20240718,132400,73091190,8680,8680,8680,8680,1
|
|
20240718,132300,73082510,8690,8690,8690,8690,0
|
|
20240718,132200,73082510,8690,8690,8690,8690,5
|
|
20240718,132100,73039060,8680,8680,8680,8680,0
|
|
20240718,132000,73039060,8680,8680,8680,8680,0
|
|
20240718,131900,73039060,8680,8680,8680,8680,0
|
|
20240718,131800,73039060,8680,8680,8680,8680,0
|
|
20240718,131700,73039060,8680,8680,8680,8680,0
|
|
20240718,131600,73039060,8680,8680,8680,8680,150
|
|
20240718,131500,71737060,8690,8690,8690,8690,0
|
|
20240718,131400,71737060,8690,8690,8690,8690,0
|
|
20240718,131300,71737060,8690,8690,8690,8690,7
|
|
20240718,131200,71676230,8690,8690,8690,8690,5
|
|
20240718,131100,71632780,8690,8690,8690,8690,3
|
|
20240718,131000,71606710,8680,8680,8680,8680,0
|
|
20240718,130900,71606710,8680,8680,8680,8680,0
|
|
20240718,130800,71606710,8680,8680,8680,8680,0
|
|
20240718,130700,71606710,8680,8680,8680,8680,0
|
|
20240718,130600,71606710,8680,8680,8680,8680,0
|
|
20240718,130500,71606710,8680,8680,8680,8680,0
|
|
20240718,130400,71606710,8680,8680,8680,8680,0
|
|
20240718,130300,71606710,8680,8680,8680,8680,0
|
|
20240718,130200,71606710,8680,8680,8680,8680,0
|
|
20240718,130100,71606710,8680,8680,8680,8680,0
|
|
20240718,130000,71606710,8680,8680,8680,8680,0
|
|
20240718,125900,71606710,8680,8680,8680,8680,0
|
|
20240718,125800,71606710,8680,8680,8680,8680,0
|
|
20240718,125700,71606710,8680,8680,8680,8680,0
|
|
20240718,125600,71606710,8680,8680,8680,8680,0
|
|
20240718,125500,71606710,8680,8680,8680,8680,0
|
|
20240718,125400,71606710,8680,8680,8680,8680,0
|
|
20240718,125300,71606710,8680,8680,8680,8680,0
|
|
20240718,125200,71606710,8680,8680,8680,8680,204
|
|
20240718,125100,69835990,8670,8670,8670,8670,26
|
|
20240718,125000,69610570,8670,8670,8670,8670,0
|
|
20240718,124900,69610570,8670,8670,8670,8670,0
|
|
20240718,124800,69610570,8670,8670,8670,8670,0
|
|
20240718,124700,69610570,8670,8670,8670,8670,0
|
|
20240718,124600,69610570,8670,8670,8670,8670,0
|
|
20240718,124500,69610570,8670,8670,8670,8670,0
|
|
20240718,124400,69610570,8670,8670,8670,8670,18
|
|
20240718,124300,69454510,8680,8680,8680,8680,0
|
|
20240718,124200,69454510,8680,8680,8680,8680,0
|
|
20240718,124100,69454510,8680,8680,8680,8680,0
|
|
20240718,124000,69454510,8680,8680,8680,8680,0
|
|
20240718,123900,69454510,8680,8680,8680,8680,0
|
|
20240718,123800,69454510,8680,8680,8680,8680,12
|
|
20240718,123700,69350350,8690,8690,8690,8690,0
|
|
20240718,123600,69350350,8690,8690,8690,8690,0
|
|
20240718,123500,69350350,8690,8690,8690,8690,0
|
|
20240718,123400,69350350,8690,8690,8690,8690,0
|
|
20240718,123300,69350350,8690,8690,8690,8690,0
|
|
20240718,123200,69350350,8690,8690,8690,8690,0
|
|
20240718,123100,69350350,8690,8690,8690,8690,0
|
|
20240718,123000,69350350,8690,8690,8690,8690,0
|
|
20240718,122900,69350350,8690,8690,8690,8690,0
|
|
20240718,122800,69350350,8690,8690,8690,8690,0
|
|
20240718,122700,69350350,8690,8690,8690,8690,0
|
|
20240718,122600,69350350,8690,8690,8690,8690,0
|
|
20240718,122500,69350350,8690,8690,8690,8690,0
|
|
20240718,122400,69350350,8690,8690,8690,8690,0
|
|
20240718,122300,69350350,8690,8690,8690,8690,4
|
|
20240718,122200,69315590,8690,8690,8690,8690,50
|
|
20240718,122100,68881090,8690,8690,8690,8690,0
|
|
20240718,122000,68881090,8690,8690,8690,8690,0
|
|
20240718,121900,68881090,8690,8690,8690,8690,1
|
|
20240718,121800,68872400,8670,8670,8670,8670,23
|
|
20240718,121700,68672990,8670,8670,8670,8670,0
|
|
20240718,121600,68672990,8670,8670,8670,8670,0
|
|
20240718,121500,68672990,8670,8670,8670,8670,350
|
|
20240718,121400,65638490,8670,8670,8670,8670,0
|
|
20240718,121300,65638490,8670,8670,8670,8670,19
|
|
20240718,121200,65473760,8680,8680,8680,8680,0
|
|
20240718,121100,65473760,8680,8680,8680,8680,0
|
|
20240718,121000,65473760,8680,8680,8680,8680,0
|
|
20240718,120900,65473760,8680,8680,8680,8680,0
|
|
20240718,120800,65473760,8680,8680,8680,8680,0
|
|
20240718,120700,65473760,8680,8680,8680,8680,0
|
|
20240718,120600,65473760,8680,8680,8680,8680,0
|
|
20240718,120500,65473760,8680,8680,8680,8680,5
|
|
20240718,120400,65430360,8680,8680,8680,8680,0
|
|
20240718,120300,65430360,8680,8680,8680,8680,2
|
|
20240718,120200,65413000,8680,8680,8680,8680,2
|
|
20240718,120100,65395640,8680,8680,8680,8680,0
|
|
20240718,120000,65395640,8680,8680,8680,8680,0
|
|
20240718,115900,65395640,8680,8680,8680,8680,0
|
|
20240718,115800,65395640,8680,8680,8680,8680,0
|
|
20240718,115700,65395640,8680,8680,8680,8680,0
|
|
20240718,115600,65395640,8680,8680,8680,8680,0
|
|
20240718,115500,65395640,8680,8680,8680,8680,0
|
|
20240718,115400,65395640,8680,8680,8680,8680,0
|
|
20240718,115300,65395640,8680,8680,8680,8680,0
|
|
20240718,115200,65395640,8680,8680,8680,8680,0
|
|
20240718,115100,65395640,8680,8680,8680,8680,0
|
|
20240718,115000,65395640,8680,8680,8680,8680,0
|
|
20240718,114900,65395640,8680,8680,8680,8680,0
|
|
20240718,114800,65395640,8680,8680,8680,8680,0
|
|
20240718,114700,65395640,8680,8680,8680,8680,0
|
|
20240718,114600,65395640,8680,8680,8680,8680,20
|
|
20240718,114500,65222040,8670,8670,8670,8670,0
|
|
20240718,114400,65222040,8670,8670,8670,8670,0
|
|
20240718,114300,65222040,8670,8670,8670,8670,0
|
|
20240718,114200,65222040,8670,8670,8670,8670,250
|
|
20240718,114100,63054540,8680,8680,8680,8680,3
|
|
20240718,114000,63028500,8680,8680,8680,8680,14
|
|
20240718,113900,62906980,8680,8680,8680,8670,7
|
|
20240718,113800,62846230,8680,8680,8680,8680,0
|
|
20240718,113700,62846230,8680,8680,8680,8680,0
|
|
20240718,113600,62846230,8680,8680,8680,8680,0
|
|
20240718,113500,62846230,8680,8680,8680,8680,0
|
|
20240718,113400,62846230,8680,8680,8680,8680,0
|
|
20240718,113300,62846230,8680,8680,8680,8680,0
|
|
20240718,113200,62846230,8680,8680,8680,8680,0
|
|
20240718,113100,62846230,8680,8680,8680,8680,0
|
|
20240718,113000,62846230,8680,8680,8680,8680,0
|
|
20240718,112900,62846230,8680,8680,8680,8680,0
|
|
20240718,112800,62846230,8680,8680,8680,8680,1
|
|
20240718,112700,62837550,8680,8680,8680,8680,0
|
|
20240718,112600,62837550,8680,8680,8680,8680,24
|
|
20240718,112500,62629230,8670,8670,8670,8670,0
|
|
20240718,112400,62629230,8670,8670,8670,8670,0
|
|
20240718,112300,62629230,8670,8670,8670,8670,0
|
|
20240718,112200,62629230,8670,8670,8670,8670,0
|
|
20240718,112100,62629230,8670,8670,8670,8670,0
|
|
20240718,112000,62629230,8670,8670,8670,8670,0
|
|
20240718,111900,62629230,8670,8670,8670,8670,0
|
|
20240718,111800,62629230,8670,8670,8670,8670,0
|
|
20240718,111700,62629230,8670,8670,8670,8670,70
|
|
20240718,111600,62022330,8670,8670,8670,8670,25
|
|
20240718,111500,61805580,8670,8670,8670,8670,0
|
|
20240718,111400,61805580,8670,8670,8670,8670,0
|
|
20240718,111300,61805580,8670,8670,8670,8670,0
|
|
20240718,111200,61805580,8670,8670,8670,8670,0
|
|
20240718,111100,61805580,8670,8670,8670,8670,0
|
|
20240718,111000,61805580,8670,8670,8670,8670,18
|
|
20240718,110900,61649520,8670,8680,8680,8670,586
|
|
20240718,110800,56564820,8690,8690,8690,8690,0
|
|
20240718,110700,56564820,8690,8690,8690,8690,0
|
|
20240718,110600,56564820,8690,8690,8690,8690,0
|
|
20240718,110500,56564820,8690,8690,8690,8690,0
|
|
20240718,110400,56564820,8690,8690,8690,8690,1
|
|
20240718,110300,56556130,8690,8680,8690,8680,205
|
|
20240718,110200,54776680,8690,8690,8690,8690,2
|
|
20240718,110100,54759300,8680,8680,8680,8680,0
|
|
20240718,110000,54759300,8680,8680,8680,8680,89
|
|
20240718,105900,53986780,8680,8680,8680,8680,10
|
|
20240718,105800,53899980,8690,8690,8690,8690,1
|
|
20240718,105700,53891290,8710,8710,8710,8710,0
|
|
20240718,105600,53891290,8710,8710,8710,8710,0
|
|
20240718,105500,53891290,8710,8710,8710,8710,1
|
|
20240718,105400,53882580,8680,8680,8680,8680,0
|
|
20240718,105300,53882580,8680,8680,8680,8680,0
|
|
20240718,105200,53882580,8680,8680,8680,8680,0
|
|
20240718,105100,53882580,8680,8680,8680,8680,0
|
|
20240718,105000,53882580,8680,8690,8690,8680,40
|
|
20240718,104900,53535290,8710,8710,8710,8710,0
|
|
20240718,104800,53535290,8710,8710,8710,8710,0
|
|
20240718,104700,53535290,8710,8710,8710,8710,0
|
|
20240718,104600,53535290,8710,8710,8710,8710,0
|
|
20240718,104500,53535290,8710,8710,8710,8710,0
|
|
20240718,104400,53535290,8710,8710,8710,8710,0
|
|
20240718,104300,53535290,8710,8710,8710,8710,1
|
|
20240718,104200,53526580,8680,8680,8680,8680,0
|
|
20240718,104100,53526580,8680,8680,8680,8680,0
|
|
20240718,104000,53526580,8680,8680,8680,8680,0
|
|
20240718,103900,53526580,8680,8680,8680,8680,0
|
|
20240718,103800,53526580,8680,8680,8680,8680,0
|
|
20240718,103700,53526580,8680,8680,8680,8680,0
|
|
20240718,103600,53526580,8680,8680,8680,8680,2
|
|
20240718,103500,53509220,8680,8680,8680,8680,8
|
|
20240718,103400,53439780,8680,8700,8700,8680,11
|
|
20240718,103300,53344280,8710,8710,8710,8710,1
|
|
20240718,103200,53335570,8700,8700,8700,8700,0
|
|
20240718,103100,53335570,8700,8700,8700,8700,0
|
|
20240718,103000,53335570,8700,8700,8700,8700,0
|
|
20240718,102900,53335570,8700,8700,8700,8700,0
|
|
20240718,102800,53335570,8700,8700,8700,8700,66
|
|
20240718,102700,52761370,8700,8710,8710,8700,303
|
|
20240718,102600,50125240,8710,8700,8710,8700,36
|
|
20240718,102500,49812030,8700,8700,8700,8700,43
|
|
20240718,102400,49437930,8700,8700,8700,8700,1
|
|
20240718,102300,49429230,8680,8680,8680,8680,0
|
|
20240718,102200,49429230,8680,8680,8680,8680,9
|
|
20240718,102100,49351110,8680,8680,8680,8680,50
|
|
20240718,102000,48917110,8660,8660,8660,8660,0
|
|
20240718,101900,48917110,8660,8660,8660,8660,0
|
|
20240718,101800,48917110,8660,8660,8660,8660,0
|
|
20240718,101700,48917110,8660,8660,8660,8660,4
|
|
20240718,101600,48882470,8670,8670,8670,8670,17
|
|
20240718,101500,48735080,8670,8670,8670,8670,15
|
|
20240718,101400,48605030,8670,8670,8670,8670,62
|
|
20240718,101300,48067490,8670,8670,8670,8670,78
|
|
20240718,101200,47391230,8670,8670,8670,8670,13
|
|
20240718,101100,47278520,8670,8670,8670,8670,15
|
|
20240718,101000,47148470,8670,8670,8670,8670,24
|
|
20240718,100900,46940390,8670,8660,8670,8660,40
|
|
20240718,100800,46593890,8670,8670,8670,8670,0
|
|
20240718,100700,46593890,8670,8670,8670,8670,104
|
|
20240718,100600,45692210,8670,8670,8670,8670,300
|
|
20240718,100500,43091210,8680,8680,8680,8680,5
|
|
20240718,100400,43047810,8680,8690,8690,8680,96
|
|
20240718,100300,42214520,8690,8690,8690,8690,50
|
|
20240718,100200,41780020,8680,8680,8680,8680,0
|
|
20240718,100100,41780020,8680,8680,8680,8680,0
|
|
20240718,100000,41780020,8680,8680,8680,8680,0
|
|
20240718,095900,41780020,8680,8680,8680,8680,0
|
|
20240718,095800,41780020,8680,8680,8680,8680,0
|
|
20240718,095700,41780020,8680,8680,8680,8680,0
|
|
20240718,095600,41780020,8680,8670,8680,8670,6
|
|
20240718,095500,41727980,8670,8700,8700,8670,21
|
|
20240718,095400,41545310,8700,8700,8700,8700,0
|
|
20240718,095300,41545310,8700,8700,8700,8700,1
|
|
20240718,095200,41536610,8670,8680,8680,8670,420
|
|
20240718,095100,37893170,8700,8700,8700,8700,0
|
|
20240718,095000,37893170,8700,8700,8700,8700,0
|
|
20240718,094900,37893170,8700,8700,8700,8700,2
|
|
20240718,094800,37875770,8690,8690,8690,8690,10
|
|
20240718,094700,37788870,8700,8700,8700,8700,30
|
|
20240718,094600,37527870,8700,8700,8700,8700,0
|
|
20240718,094500,37527870,8700,8700,8700,8700,0
|
|
20240718,094400,37527870,8700,8700,8700,8700,0
|
|
20240718,094300,37527870,8700,8680,8700,8680,18
|
|
20240718,094200,37371500,8680,8680,8680,8680,0
|
|
20240718,094100,37371500,8680,8680,8680,8680,2
|
|
20240718,094000,37354140,8680,8680,8680,8680,0
|
|
20240718,093900,37354140,8680,8670,8680,8670,1841
|
|
20240718,093800,21392050,8670,8670,8670,8670,304
|
|
20240718,093700,18756370,8670,8670,8670,8670,1
|
|
20240718,093600,18747700,8670,8670,8670,8670,0
|
|
20240718,093500,18747700,8670,8670,8670,8670,0
|
|
20240718,093400,18747700,8670,8670,8670,8670,40
|
|
20240718,093300,18400900,8670,8670,8670,8670,5
|
|
20240718,093200,18357550,8660,8660,8660,8660,30
|
|
20240718,093100,18097750,8660,8660,8660,8660,0
|
|
20240718,093000,18097750,8660,8660,8660,8660,88
|
|
20240718,092900,17335670,8670,8670,8670,8670,1
|
|
20240718,092800,17327000,8660,8660,8660,8660,129
|
|
20240718,092700,16209860,8670,8670,8670,8670,0
|
|
20240718,092600,16209860,8670,8670,8670,8670,0
|
|
20240718,092500,16209860,8670,8670,8670,8670,0
|
|
20240718,092400,16209860,8670,8670,8670,8670,50
|
|
20240718,092300,15776360,8670,8660,8670,8660,440
|
|
20240718,092200,11964460,8670,8670,8670,8670,0
|
|
20240718,092100,11964460,8670,8670,8670,8670,100
|
|
20240718,092000,11097460,8670,8670,8680,8670,40
|
|
20240718,091900,10750640,8680,8680,8680,8680,6
|
|
20240718,091800,10698560,8680,8680,8680,8680,2
|
|
20240718,091700,10681200,8680,8680,8680,8680,10
|
|
20240718,091600,10594400,8700,8700,8700,8700,0
|
|
20240718,091500,10594400,8700,8700,8700,8700,0
|
|
20240718,091400,10594400,8700,8700,8700,8700,1
|
|
20240718,091300,10585700,8660,8700,8700,8660,7
|
|
20240718,091200,10525040,8700,8700,8700,8700,1
|
|
20240718,091100,10516340,8670,8680,8700,8670,22
|
|
20240718,091000,10325370,8660,8710,8710,8660,12
|
|
20240718,090900,10221350,8700,8660,8710,8660,21
|
|
20240718,090800,10039040,8660,8660,8660,8660,44
|
|
20240718,090700,9658000,8710,8660,8710,8660,2
|
|
20240718,090600,9640630,8710,8670,8710,8660,342
|
|
20240718,090500,6677230,8730,8730,8730,8730,0
|
|
20240718,090400,6677230,8730,8730,8730,8730,0
|
|
20240718,090300,6677230,8730,8730,8730,8730,1
|
|
20240718,090200,6668500,8670,8670,8670,8670,30
|
|
20240718,090100,6408400,8660,8660,8660,8660,0
|
|
20240718,090000,6408400,8660,8660,8660,8660,740
|