622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,191900,479411180,18960,18960,18960,18960,451
|
|
20240718,191800,479411180,18960,18960,18960,18960,0
|
|
20240718,191700,479411180,18960,18960,18960,18960,0
|
|
20240718,191600,479411180,18960,18960,18960,18960,0
|
|
20240718,191500,479411180,18960,18960,18960,18960,0
|
|
20240718,191400,479411180,18960,18960,18960,18960,0
|
|
20240718,191300,479411180,18960,18960,18960,18960,0
|
|
20240718,191200,479411180,18960,18960,18960,18960,0
|
|
20240718,191100,479411180,18960,18960,18960,18960,0
|
|
20240718,191000,479411180,18960,18960,18960,18960,0
|
|
20240718,190900,479411180,18960,18960,18960,18960,0
|
|
20240718,190800,479411180,18960,18960,18960,18960,0
|
|
20240718,190700,479411180,18960,18960,18960,18960,0
|
|
20240718,190600,479411180,18960,18960,18960,18960,0
|
|
20240718,190500,479411180,18960,18960,18960,18960,0
|
|
20240718,190400,479411180,18960,18960,18960,18960,0
|
|
20240718,190300,479411180,18960,18960,18960,18960,0
|
|
20240718,190200,479411180,18960,18960,18960,18960,0
|
|
20240718,190100,479411180,18960,18960,18960,18960,0
|
|
20240718,190000,479411180,18960,18960,18960,18960,0
|
|
20240718,185900,479411180,18960,18960,18960,18960,0
|
|
20240718,185800,479411180,18960,18960,18960,18960,0
|
|
20240718,185700,479411180,18960,18960,18960,18960,0
|
|
20240718,185600,479411180,18960,18960,18960,18960,0
|
|
20240718,185500,479411180,18960,18960,18960,18960,0
|
|
20240718,185400,479411180,18960,18960,18960,18960,0
|
|
20240718,185300,479411180,18960,18960,18960,18960,0
|
|
20240718,185200,479411180,18960,18960,18960,18960,0
|
|
20240718,185100,479411180,18960,18960,18960,18960,0
|
|
20240718,185000,479411180,18960,18960,18960,18960,0
|
|
20240718,184900,479411180,18960,18960,18960,18960,451
|
|
20240718,184800,479411180,18960,18960,18960,18960,0
|
|
20240718,184700,479411180,18960,18960,18960,18960,0
|
|
20240718,184600,479411180,18960,18960,18960,18960,0
|
|
20240718,184500,479411180,18960,18960,18960,18960,0
|
|
20240718,184400,479411180,18960,18960,18960,18960,0
|
|
20240718,184300,479411180,18960,18960,18960,18960,0
|
|
20240718,184200,479411180,18960,18960,18960,18960,0
|
|
20240718,184100,479411180,18960,18960,18960,18960,0
|
|
20240718,184000,479411180,18960,18960,18960,18960,0
|
|
20240718,183900,479411180,18960,18960,18960,18960,0
|
|
20240718,183800,479411180,18960,18960,18960,18960,0
|
|
20240718,183700,479411180,18960,18960,18960,18960,0
|
|
20240718,183600,479411180,18960,18960,18960,18960,0
|
|
20240718,183500,479411180,18960,18960,18960,18960,0
|
|
20240718,183400,479411180,18960,18960,18960,18960,0
|
|
20240718,183300,479411180,18960,18960,18960,18960,0
|
|
20240718,183200,479411180,18960,18960,18960,18960,0
|
|
20240718,183100,479411180,18960,18960,18960,18960,0
|
|
20240718,183000,479411180,18960,18960,18960,18960,0
|
|
20240718,182900,479411180,18960,18960,18960,18960,0
|
|
20240718,182800,479411180,18960,18960,18960,18960,0
|
|
20240718,182700,479411180,18960,18960,18960,18960,0
|
|
20240718,182600,479411180,18960,18960,18960,18960,0
|
|
20240718,182500,479411180,18960,18960,18960,18960,0
|
|
20240718,182400,479411180,18960,18960,18960,18960,0
|
|
20240718,182300,479411180,18960,18960,18960,18960,0
|
|
20240718,182200,479411180,18960,18960,18960,18960,0
|
|
20240718,182100,479411180,18960,18960,18960,18960,0
|
|
20240718,182000,479411180,18960,18960,18960,18960,0
|
|
20240718,181900,479411180,18960,18960,18960,18960,451
|
|
20240718,181800,479411180,18960,18960,18960,18960,0
|
|
20240718,181700,479411180,18960,18960,18960,18960,0
|
|
20240718,181600,479411180,18960,18960,18960,18960,0
|
|
20240718,181500,479411180,18960,18960,18960,18960,0
|
|
20240718,181400,479411180,18960,18960,18960,18960,0
|
|
20240718,181300,479411180,18960,18960,18960,18960,0
|
|
20240718,181200,479411180,18960,18960,18960,18960,0
|
|
20240718,181100,479411180,18960,18960,18960,18960,0
|
|
20240718,181000,479411180,18960,18960,18960,18960,0
|
|
20240718,180900,479411180,18960,18960,18960,18960,0
|
|
20240718,180800,479411180,18960,18960,18960,18960,0
|
|
20240718,180700,479411180,18960,18960,18960,18960,0
|
|
20240718,180600,479411180,18960,18960,18960,18960,0
|
|
20240718,180500,479411180,18960,18960,18960,18960,0
|
|
20240718,180400,479411180,18960,18960,18960,18960,0
|
|
20240718,180300,479411180,18960,18960,18960,18960,0
|
|
20240718,180200,479411180,18960,18960,18960,18960,0
|
|
20240718,180100,479411180,18960,18960,18960,18960,0
|
|
20240718,180000,479411180,18960,18960,18960,18960,0
|
|
20240718,175900,479411180,18960,18960,18960,18960,0
|
|
20240718,175800,479411180,18960,18960,18960,18960,0
|
|
20240718,175700,479411180,18960,18960,18960,18960,0
|
|
20240718,175600,479411180,18960,18960,18960,18960,0
|
|
20240718,175500,479411180,18960,18960,18960,18960,0
|
|
20240718,175400,479411180,18960,18960,18960,18960,0
|
|
20240718,175300,479411180,18960,18960,18960,18960,0
|
|
20240718,175200,479411180,18960,18960,18960,18960,0
|
|
20240718,175100,479411180,18960,18960,18960,18960,0
|
|
20240718,175000,479411180,18960,18960,18960,18960,0
|
|
20240718,174900,479411180,18960,18960,18960,18960,451
|
|
20240718,174800,479411180,18960,18960,18960,18960,0
|
|
20240718,174700,479411180,18960,18960,18960,18960,0
|
|
20240718,174600,479411180,18960,18960,18960,18960,0
|
|
20240718,174500,479411180,18960,18960,18960,18960,0
|
|
20240718,174400,479411180,18960,18960,18960,18960,0
|
|
20240718,174300,479411180,18960,18960,18960,18960,0
|
|
20240718,174200,479411180,18960,18960,18960,18960,0
|
|
20240718,174100,479411180,18960,18960,18960,18960,0
|
|
20240718,174000,479411180,18960,18960,18960,18960,0
|
|
20240718,173900,479411180,18960,18960,18960,18960,0
|
|
20240718,173800,479411180,18960,18960,18960,18960,0
|
|
20240718,173700,479411180,18960,18960,18960,18960,0
|
|
20240718,173600,479411180,18960,18960,18960,18960,0
|
|
20240718,173500,479411180,18960,18960,18960,18960,0
|
|
20240718,173400,479411180,18960,18960,18960,18960,0
|
|
20240718,173300,479411180,18960,18960,18960,18960,0
|
|
20240718,173200,479411180,18960,18960,18960,18960,0
|
|
20240718,173100,479411180,18960,18960,18960,18960,0
|
|
20240718,173000,479411180,18960,18960,18960,18960,0
|
|
20240718,172900,479411180,18960,18960,18960,18960,0
|
|
20240718,172800,479411180,18960,18960,18960,18960,0
|
|
20240718,172700,479411180,18960,18960,18960,18960,0
|
|
20240718,172600,479411180,18960,18960,18960,18960,0
|
|
20240718,172500,479411180,18960,18960,18960,18960,0
|
|
20240718,172400,479411180,18960,18960,18960,18960,0
|
|
20240718,172300,479411180,18960,18960,18960,18960,0
|
|
20240718,172200,479411180,18960,18960,18960,18960,0
|
|
20240718,172100,479411180,18960,18960,18960,18960,0
|
|
20240718,172000,479411180,18960,18960,18960,18960,0
|
|
20240718,171900,479411180,18960,18960,18960,18960,451
|
|
20240718,171800,479411180,18960,18960,18960,18960,0
|
|
20240718,171700,479411180,18960,18960,18960,18960,0
|
|
20240718,171600,479411180,18960,18960,18960,18960,0
|
|
20240718,171500,479411180,18960,18960,18960,18960,0
|
|
20240718,171400,479411180,18960,18960,18960,18960,0
|
|
20240718,171300,479411180,18960,18960,18960,18960,0
|
|
20240718,171200,479411180,18960,18960,18960,18960,0
|
|
20240718,171100,479411180,18960,18960,18960,18960,0
|
|
20240718,171000,479411180,18960,18960,18960,18960,0
|
|
20240718,170900,479411180,18960,18960,18960,18960,0
|
|
20240718,170800,479411180,18960,18960,18960,18960,0
|
|
20240718,170700,479411180,18960,18960,18960,18960,0
|
|
20240718,170600,479411180,18960,18960,18960,18960,0
|
|
20240718,170500,479411180,18960,18960,18960,18960,0
|
|
20240718,170400,479411180,18960,18960,18960,18960,0
|
|
20240718,170300,479411180,18960,18960,18960,18960,0
|
|
20240718,170200,479411180,18960,18960,18960,18960,0
|
|
20240718,170100,479411180,18960,18960,18960,18960,0
|
|
20240718,170000,479411180,18960,18960,18960,18960,0
|
|
20240718,165900,479411180,18960,18960,18960,18960,0
|
|
20240718,165800,479411180,18960,18960,18960,18960,0
|
|
20240718,165700,479411180,18960,18960,18960,18960,0
|
|
20240718,165600,479411180,18960,18960,18960,18960,0
|
|
20240718,165500,479411180,18960,18960,18960,18960,0
|
|
20240718,165400,479411180,18960,18960,18960,18960,0
|
|
20240718,165300,479411180,18960,18960,18960,18960,0
|
|
20240718,165200,479411180,18960,18960,18960,18960,0
|
|
20240718,165100,479411180,18960,18960,18960,18960,0
|
|
20240718,165000,479411180,18960,18960,18960,18960,0
|
|
20240718,164900,479411180,18960,18960,18960,18960,451
|
|
20240718,164800,479411180,18960,18960,18960,18960,0
|
|
20240718,164700,479411180,18960,18960,18960,18960,0
|
|
20240718,164600,479411180,18960,18960,18960,18960,0
|
|
20240718,164500,479411180,18960,18960,18960,18960,0
|
|
20240718,164400,479411180,18960,18960,18960,18960,0
|
|
20240718,164300,479411180,18960,18960,18960,18960,0
|
|
20240718,164200,479411180,18960,18960,18960,18960,0
|
|
20240718,164100,479411180,18960,18960,18960,18960,0
|
|
20240718,164000,479411180,18960,18960,18960,18960,0
|
|
20240718,163900,479411180,18960,18960,18960,18960,0
|
|
20240718,163800,479411180,18960,18960,18960,18960,0
|
|
20240718,163700,479411180,18960,18960,18960,18960,0
|
|
20240718,163600,479411180,18960,18960,18960,18960,0
|
|
20240718,163500,479411180,18960,18960,18960,18960,0
|
|
20240718,163400,479411180,18960,18960,18960,18960,0
|
|
20240718,163300,479411180,18960,18960,18960,18960,0
|
|
20240718,163200,479411180,18960,18960,18960,18960,0
|
|
20240718,163100,479411180,18960,18960,18960,18960,0
|
|
20240718,163000,479411180,18960,18960,18960,18960,0
|
|
20240718,162900,479411180,18960,18960,18960,18960,0
|
|
20240718,162800,479411180,18960,18960,18960,18960,0
|
|
20240718,162700,479411180,18960,18960,18960,18960,0
|
|
20240718,162600,479411180,18960,18960,18960,18960,0
|
|
20240718,162500,479411180,18960,18960,18960,18960,0
|
|
20240718,162400,479411180,18960,18960,18960,18960,0
|
|
20240718,162300,479411180,18960,18960,18960,18960,0
|
|
20240718,162200,479411180,18960,18960,18960,18960,0
|
|
20240718,162100,479411180,18960,18960,18960,18960,0
|
|
20240718,162000,479411180,18960,18960,18960,18960,0
|
|
20240718,161900,479411180,18960,18960,18960,18960,451
|
|
20240718,161800,479411180,18960,18960,18960,18960,0
|
|
20240718,161700,479411180,18960,18960,18960,18960,0
|
|
20240718,161600,479411180,18960,18960,18960,18960,0
|
|
20240718,161500,479411180,18960,18960,18960,18960,0
|
|
20240718,161400,479411180,18960,18960,18960,18960,0
|
|
20240718,161300,479411180,18960,18960,18960,18960,0
|
|
20240718,161200,479411180,18960,18960,18960,18960,0
|
|
20240718,161100,479411180,18960,18960,18960,18960,0
|
|
20240718,161000,479411180,18960,18960,18960,18960,0
|
|
20240718,160900,479411180,18960,18960,18960,18960,0
|
|
20240718,160800,479411180,18960,18960,18960,18960,0
|
|
20240718,160700,479411180,18960,18960,18960,18960,0
|
|
20240718,160600,479411180,18960,18960,18960,18960,0
|
|
20240718,160500,479411180,18960,18960,18960,18960,0
|
|
20240718,160400,479411180,18960,18960,18960,18960,0
|
|
20240718,160300,479411180,18960,18960,18960,18960,0
|
|
20240718,160200,479411180,18960,18960,18960,18960,0
|
|
20240718,160100,479411180,18960,18960,18960,18960,0
|
|
20240718,160000,479411180,18960,18960,18960,18960,0
|
|
20240718,155900,479411180,18960,18960,18960,18960,0
|
|
20240718,155800,479411180,18960,18960,18960,18960,0
|
|
20240718,155700,479411180,18960,18960,18960,18960,0
|
|
20240718,155600,479411180,18960,18960,18960,18960,0
|
|
20240718,155500,479411180,18960,18960,18960,18960,0
|
|
20240718,155400,479411180,18960,18960,18960,18960,0
|
|
20240718,155300,479411180,18960,18960,18960,18960,0
|
|
20240718,155200,479411180,18960,18960,18960,18960,0
|
|
20240718,155100,479411180,18960,18960,18960,18960,0
|
|
20240718,155000,479411180,18960,18960,18960,18960,0
|
|
20240718,154900,479411180,18960,18960,18960,18960,451
|
|
20240718,154800,479411180,18960,18960,18960,18960,0
|
|
20240718,154700,479411180,18960,18960,18960,18960,0
|
|
20240718,154600,479411180,18960,18960,18960,18960,0
|
|
20240718,154500,479411180,18960,18960,18960,18960,0
|
|
20240718,154400,479411180,18960,18960,18960,18960,0
|
|
20240718,154300,479411180,18960,18960,18960,18960,0
|
|
20240718,154200,479411180,18960,18960,18960,18960,0
|
|
20240718,154100,479411180,18960,18960,18960,18960,0
|
|
20240718,154000,479411180,18960,18960,18960,18960,0
|
|
20240718,153900,479411180,18960,18960,18960,18960,0
|
|
20240718,153800,479411180,18960,18960,18960,18960,0
|
|
20240718,153700,479411180,18960,18960,18960,18960,0
|
|
20240718,153600,479411180,18960,18960,18960,18960,0
|
|
20240718,153500,479411180,18960,18960,18960,18960,0
|
|
20240718,153400,479411180,18960,18960,18960,18960,0
|
|
20240718,153300,479411180,18960,18960,18960,18960,0
|
|
20240718,153200,479411180,18960,18960,18960,18960,0
|
|
20240718,153100,479411180,18960,18960,18960,18960,0
|
|
20240718,153000,479411180,18960,18960,18960,18960,451
|
|
20240718,152900,470860220,18960,18960,18960,18960,0
|
|
20240718,152800,470860220,18960,18960,18960,18960,0
|
|
20240718,152700,470860220,18960,18960,18960,18960,0
|
|
20240718,152600,470860220,18960,18960,18960,18960,0
|
|
20240718,152500,470860220,18960,18960,18960,18960,0
|
|
20240718,152400,470860220,18960,18960,18960,18960,0
|
|
20240718,152300,470860220,18960,18960,18960,18960,0
|
|
20240718,152200,470860220,18960,18960,18960,18960,0
|
|
20240718,152100,470860220,18960,18960,18960,18960,0
|
|
20240718,152000,470860220,18960,18960,18960,18960,0
|
|
20240718,151900,470860220,18960,18960,18960,18960,17
|
|
20240718,151800,470537900,18950,18950,18950,18950,50
|
|
20240718,151700,469590400,18950,18950,18950,18950,20
|
|
20240718,151600,469211400,18950,18950,18950,18950,50
|
|
20240718,151500,468263900,18950,18950,18950,18950,20
|
|
20240718,151400,467884900,18950,18950,18950,18950,14
|
|
20240718,151300,467619600,18930,18950,18960,18930,70
|
|
20240718,151200,466293270,18950,18950,18950,18950,200
|
|
20240718,151100,462503270,18950,18950,18950,18950,0
|
|
20240718,151000,462503270,18950,18920,18950,18920,21
|
|
20240718,150900,462105350,18930,18930,18930,18930,11
|
|
20240718,150800,461897120,18960,18960,18960,18960,0
|
|
20240718,150700,461897120,18960,18950,18960,18950,20
|
|
20240718,150600,461518020,18950,18950,18950,18950,112
|
|
20240718,150500,459395620,18950,18950,18950,18950,0
|
|
20240718,150400,459395620,18950,18950,18950,18950,5
|
|
20240718,150300,459300870,18950,18950,18950,18950,0
|
|
20240718,150200,459300870,18950,18930,18950,18930,100
|
|
20240718,150100,457406870,18950,18950,18950,18950,104
|
|
20240718,150000,455436070,18950,18950,18950,18950,5
|
|
20240718,145900,455341320,18960,18940,18960,18940,200
|
|
20240718,145800,451552090,18900,18900,18900,18900,0
|
|
20240718,145700,451552090,18900,18900,18900,18900,50
|
|
20240718,145600,450607090,18950,18910,18950,18910,50
|
|
20240718,145500,449661550,18900,18920,18920,18900,642
|
|
20240718,145400,437525030,18960,18960,18960,18960,0
|
|
20240718,145300,437525030,18960,18920,18960,18920,30
|
|
20240718,145200,436957110,18920,18920,18920,18920,28
|
|
20240718,145100,436427350,18920,18920,18920,18920,0
|
|
20240718,145000,436427350,18920,18920,18920,18920,86
|
|
20240718,144900,434800230,18970,18970,18970,18970,0
|
|
20240718,144800,434800230,18970,18970,18970,18970,0
|
|
20240718,144700,434800230,18970,18920,18970,18920,9
|
|
20240718,144600,434629700,18970,18970,18970,18970,1
|
|
20240718,144500,434610730,18970,18970,18970,18970,0
|
|
20240718,144400,434610730,18970,18970,18970,18970,10
|
|
20240718,144300,434421030,18920,18920,18920,18920,40
|
|
20240718,144200,433664230,18970,18970,18970,18970,0
|
|
20240718,144100,433664230,18970,18970,18970,18970,0
|
|
20240718,144000,433664230,18970,18970,18970,18970,0
|
|
20240718,143900,433664230,18970,18970,18970,18970,0
|
|
20240718,143800,433664230,18970,18970,18970,18970,0
|
|
20240718,143700,433664230,18970,18970,18970,18970,0
|
|
20240718,143600,433664230,18970,18970,18970,18970,0
|
|
20240718,143500,433664230,18970,18960,18970,18960,50
|
|
20240718,143400,432716190,18960,18960,18960,18960,0
|
|
20240718,143300,432716190,18960,18960,18960,18960,0
|
|
20240718,143200,432716190,18960,18960,18960,18960,0
|
|
20240718,143100,432716190,18960,18920,18960,18920,41
|
|
20240718,143000,431939200,18920,18930,18930,18920,88
|
|
20240718,142900,430274090,18950,18950,18950,18950,0
|
|
20240718,142800,430274090,18950,18950,18950,18950,0
|
|
20240718,142700,430274090,18950,18950,18950,18950,26
|
|
20240718,142600,429781390,18950,18950,18950,18950,0
|
|
20240718,142500,429781390,18950,18930,18950,18920,153
|
|
20240718,142400,426885260,18940,18970,18980,18940,12
|
|
20240718,142300,426657600,18950,18930,18950,18930,104
|
|
20240718,142200,424688250,18920,18920,18920,18920,38
|
|
20240718,142100,423969290,18920,18920,18920,18920,89
|
|
20240718,142000,422285410,18920,18910,18920,18910,107
|
|
20240718,141900,420261470,18920,18920,18920,18920,5
|
|
20240718,141800,420166870,18910,18910,18910,18910,5
|
|
20240718,141700,420072320,18910,18910,18910,18910,0
|
|
20240718,141600,420072320,18910,18910,18910,18910,0
|
|
20240718,141500,420072320,18910,18900,18910,18900,119
|
|
20240718,141400,417822930,18900,18900,18900,18900,0
|
|
20240718,141300,417822930,18900,18900,18900,18900,62
|
|
20240718,141200,416651130,18900,18900,18900,18900,50
|
|
20240718,141100,415706130,18900,18910,18910,18900,100
|
|
20240718,141000,413815750,18910,18910,18910,18910,50
|
|
20240718,140900,412870250,18900,18900,18900,18900,0
|
|
20240718,140800,412870250,18900,18900,18900,18900,0
|
|
20240718,140700,412870250,18900,18910,18910,18900,200
|
|
20240718,140600,409090210,18900,18900,18900,18900,4
|
|
20240718,140500,409014610,18900,18910,18910,18900,53
|
|
20240718,140400,408012870,18900,18910,18910,18900,71
|
|
20240718,140300,406670910,18900,18940,18940,18900,797
|
|
20240718,140200,391597830,18990,18990,18990,18990,0
|
|
20240718,140100,391597830,18990,18940,18990,18940,100
|
|
20240718,140000,389702280,18920,18940,18940,18920,6
|
|
20240718,135900,389588740,18940,18940,18940,18940,10
|
|
20240718,135800,389399340,18940,18940,18940,18940,0
|
|
20240718,135700,389399340,18940,18940,18940,18940,0
|
|
20240718,135600,389399340,18940,18940,18940,18940,10
|
|
20240718,135500,389209940,18910,18920,18920,18910,471
|
|
20240718,135400,380301360,18930,18930,18930,18930,0
|
|
20240718,135300,380301360,18930,18940,18940,18930,32
|
|
20240718,135200,379695590,18930,18930,18930,18930,49
|
|
20240718,135100,378768020,18930,18930,18930,18930,6
|
|
20240718,135000,378654440,18930,18920,18930,18920,20
|
|
20240718,134900,378275890,18930,18930,18930,18930,5
|
|
20240718,134800,378181240,18930,18930,18930,18920,12
|
|
20240718,134700,377954100,18920,18920,18920,18920,0
|
|
20240718,134600,377954100,18920,18920,18920,18920,0
|
|
20240718,134500,377954100,18920,18930,18930,18920,7
|
|
20240718,134400,377821650,18920,18920,18920,18920,5
|
|
20240718,134300,377727050,18920,18920,18920,18920,81
|
|
20240718,134200,376194530,18930,18930,18930,18930,0
|
|
20240718,134100,376194530,18930,18930,18930,18920,10
|
|
20240718,134000,376005280,18930,18920,18930,18920,32
|
|
20240718,133900,375399800,18930,18930,18930,18930,2
|
|
20240718,133800,375361940,18930,18930,18930,18930,3
|
|
20240718,133700,375305150,18930,18930,18930,18930,10
|
|
20240718,133600,375115850,18940,18930,18940,18930,143
|
|
20240718,133500,372408840,18930,18930,18930,18930,7
|
|
20240718,133400,372276330,18930,18930,18930,18910,34
|
|
20240718,133300,371632770,18920,18920,18920,18910,425
|
|
20240718,133200,363595890,18920,18930,18930,18920,409
|
|
20240718,133100,355857460,18930,18960,18960,18930,696
|
|
20240718,133000,342670210,18960,18990,19000,18960,1368
|
|
20240718,132900,316719440,19000,19000,19000,19000,0
|
|
20240718,132800,316719440,19000,19000,19000,19000,33
|
|
20240718,132700,316092440,19000,19000,19000,19000,10
|
|
20240718,132600,315902440,19000,19000,19000,19000,0
|
|
20240718,132500,315902440,19000,19000,19000,19000,0
|
|
20240718,132400,315902440,19000,18990,19000,18990,170
|
|
20240718,132300,312672560,19000,19000,19000,19000,0
|
|
20240718,132200,312672560,19000,19000,19000,19000,0
|
|
20240718,132100,312672560,19000,19000,19000,19000,100
|
|
20240718,132000,310772560,18990,18990,18990,18990,0
|
|
20240718,131900,310772560,18990,18990,18990,18990,0
|
|
20240718,131800,310772560,18990,18990,18990,18990,0
|
|
20240718,131700,310772560,18990,18990,18990,18990,0
|
|
20240718,131600,310772560,18990,18990,18990,18990,0
|
|
20240718,131500,310772560,18990,18990,18990,18990,0
|
|
20240718,131400,310772560,18990,18990,18990,18990,0
|
|
20240718,131300,310772560,18990,18990,18990,18980,139
|
|
20240718,131200,308133960,19000,19000,19000,19000,0
|
|
20240718,131100,308133960,19000,19000,19000,19000,100
|
|
20240718,131000,306233960,18980,18980,18980,18980,0
|
|
20240718,130900,306233960,18980,19000,19000,18980,331
|
|
20240718,130800,299951330,19000,19000,19000,19000,0
|
|
20240718,130700,299951330,19000,19000,19000,19000,0
|
|
20240718,130600,299951330,19000,19000,19000,19000,0
|
|
20240718,130500,299951330,19000,19000,19000,19000,0
|
|
20240718,130400,299951330,19000,19000,19000,19000,0
|
|
20240718,130300,299951330,19000,19000,19000,19000,108
|
|
20240718,130200,297899330,19000,19000,19000,19000,12
|
|
20240718,130100,297671330,19020,19020,19020,19020,30
|
|
20240718,130000,297100730,19020,19020,19020,19020,0
|
|
20240718,125900,297100730,19020,19020,19020,19020,20
|
|
20240718,125800,296720330,19010,19010,19010,19010,0
|
|
20240718,125700,296720330,19010,19010,19010,19010,10
|
|
20240718,125600,296530230,19010,19010,19010,19010,1
|
|
20240718,125500,296511220,18990,19010,19010,18990,496
|
|
20240718,125400,287088580,19010,19010,19010,19010,0
|
|
20240718,125300,287088580,19010,19010,19010,19010,0
|
|
20240718,125200,287088580,19010,19010,19010,19010,0
|
|
20240718,125100,287088580,19010,19010,19010,19010,1
|
|
20240718,125000,287069570,19010,19010,19010,19010,105
|
|
20240718,124900,285073520,19030,19030,19030,19030,0
|
|
20240718,124800,285073520,19030,19030,19030,19030,0
|
|
20240718,124700,285073520,19030,19030,19030,19030,0
|
|
20240718,124600,285073520,19030,19030,19030,19030,0
|
|
20240718,124500,285073520,19030,19030,19030,19030,0
|
|
20240718,124400,285073520,19030,19030,19030,19030,0
|
|
20240718,124300,285073520,19030,19030,19030,19030,0
|
|
20240718,124200,285073520,19030,19030,19030,19030,1
|
|
20240718,124100,285054490,19010,19030,19030,19010,100
|
|
20240718,124000,283153420,19030,19030,19030,19030,0
|
|
20240718,123900,283153420,19030,19030,19030,19030,128
|
|
20240718,123800,280717580,19000,19000,19000,19000,0
|
|
20240718,123700,280717580,19000,19000,19000,19000,0
|
|
20240718,123600,280717580,19000,19030,19030,19000,44
|
|
20240718,123500,279881530,19000,19020,19020,19000,500
|
|
20240718,123400,270379460,19030,19040,19040,19020,302
|
|
20240718,123300,264634230,19040,19040,19040,19040,0
|
|
20240718,123200,264634230,19040,19040,19040,19040,9
|
|
20240718,123100,264462870,19040,19040,19040,19040,0
|
|
20240718,123000,264462870,19040,19040,19040,19040,192
|
|
20240718,122900,260807190,19080,19080,19080,19080,0
|
|
20240718,122800,260807190,19080,19080,19080,19080,0
|
|
20240718,122700,260807190,19080,19070,19080,19050,22
|
|
20240718,122600,260387900,19070,19070,19070,19070,0
|
|
20240718,122500,260387900,19070,19070,19070,19070,0
|
|
20240718,122400,260387900,19070,19070,19070,19070,0
|
|
20240718,122300,260387900,19070,19070,19070,19070,0
|
|
20240718,122200,260387900,19070,19070,19070,19070,0
|
|
20240718,122100,260387900,19070,19070,19070,19070,0
|
|
20240718,122000,260387900,19070,19070,19070,19070,0
|
|
20240718,121900,260387900,19070,19070,19070,19070,0
|
|
20240718,121800,260387900,19070,19070,19070,19070,0
|
|
20240718,121700,260387900,19070,19070,19070,19070,0
|
|
20240718,121600,260387900,19070,19070,19070,19070,0
|
|
20240718,121500,260387900,19070,19070,19070,19070,5
|
|
20240718,121400,260292550,19040,19040,19040,19040,0
|
|
20240718,121300,260292550,19040,19040,19040,19040,0
|
|
20240718,121200,260292550,19040,19040,19040,19040,0
|
|
20240718,121100,260292550,19040,19040,19040,19040,0
|
|
20240718,121000,260292550,19040,19040,19040,19040,0
|
|
20240718,120900,260292550,19040,19040,19040,19040,0
|
|
20240718,120800,260292550,19040,19040,19040,19040,0
|
|
20240718,120700,260292550,19040,19040,19040,19040,0
|
|
20240718,120600,260292550,19040,19040,19040,19040,8
|
|
20240718,120500,260140230,19070,19070,19070,19070,0
|
|
20240718,120400,260140230,19070,19070,19070,19070,0
|
|
20240718,120300,260140230,19070,19070,19070,19070,1
|
|
20240718,120200,260121160,19080,19080,19080,19080,0
|
|
20240718,120100,260121160,19080,19080,19080,19080,0
|
|
20240718,120000,260121160,19080,19080,19080,19080,0
|
|
20240718,115900,260121160,19080,19080,19080,19080,0
|
|
20240718,115800,260121160,19080,19080,19080,19080,0
|
|
20240718,115700,260121160,19080,19080,19080,19080,0
|
|
20240718,115600,260121160,19080,19080,19080,19080,1
|
|
20240718,115500,260102080,19030,19030,19030,19030,1
|
|
20240718,115400,260083050,19080,19080,19080,19080,0
|
|
20240718,115300,260083050,19080,19080,19080,19080,0
|
|
20240718,115200,260083050,19080,19080,19080,19080,10
|
|
20240718,115100,259892250,19030,19040,19040,19030,153
|
|
20240718,115000,256980130,19050,19060,19060,19050,9
|
|
20240718,114900,256808660,19080,19080,19080,19080,0
|
|
20240718,114800,256808660,19080,19080,19080,19080,0
|
|
20240718,114700,256808660,19080,19080,19080,19080,0
|
|
20240718,114600,256808660,19080,19080,19080,19080,0
|
|
20240718,114500,256808660,19080,19080,19080,19080,0
|
|
20240718,114400,256808660,19080,19080,19080,19080,0
|
|
20240718,114300,256808660,19080,19080,19080,19080,10
|
|
20240718,114200,256617860,19080,19080,19080,19080,0
|
|
20240718,114100,256617860,19080,19080,19080,19080,0
|
|
20240718,114000,256617860,19080,19080,19080,19080,0
|
|
20240718,113900,256617860,19080,19080,19080,19080,0
|
|
20240718,113800,256617860,19080,19080,19080,19080,0
|
|
20240718,113700,256617860,19080,19080,19080,19080,0
|
|
20240718,113600,256617860,19080,19080,19080,19080,0
|
|
20240718,113500,256617860,19080,19080,19080,19080,0
|
|
20240718,113400,256617860,19080,19080,19080,19080,0
|
|
20240718,113300,256617860,19080,19080,19080,19080,0
|
|
20240718,113200,256617860,19080,19080,19080,19080,0
|
|
20240718,113100,256617860,19080,19080,19080,19080,0
|
|
20240718,113000,256617860,19080,19080,19080,19080,0
|
|
20240718,112900,256617860,19080,19080,19080,19080,0
|
|
20240718,112800,256617860,19080,19080,19080,19080,0
|
|
20240718,112700,256617860,19080,19080,19080,19080,0
|
|
20240718,112600,256617860,19080,19080,19080,19080,0
|
|
20240718,112500,256617860,19080,19080,19080,19080,0
|
|
20240718,112400,256617860,19080,19080,19080,19080,0
|
|
20240718,112300,256617860,19080,19080,19080,19080,0
|
|
20240718,112200,256617860,19080,19080,19080,19080,0
|
|
20240718,112100,256617860,19080,19080,19080,19080,0
|
|
20240718,112000,256617860,19080,19080,19080,19080,0
|
|
20240718,111900,256617860,19080,19080,19080,19080,0
|
|
20240718,111800,256617860,19080,19020,19080,19020,3
|
|
20240718,111700,256560740,19020,19020,19020,19020,0
|
|
20240718,111600,256560740,19020,19080,19080,19020,361
|
|
20240718,111500,249692650,19080,19080,19080,19080,0
|
|
20240718,111400,249692650,19080,19080,19080,19080,0
|
|
20240718,111300,249692650,19080,19080,19080,19080,0
|
|
20240718,111200,249692650,19080,19080,19080,19080,0
|
|
20240718,111100,249692650,19080,19080,19080,19080,0
|
|
20240718,111000,249692650,19080,19080,19080,19080,0
|
|
20240718,110900,249692650,19080,19080,19080,19080,0
|
|
20240718,110800,249692650,19080,19080,19080,19080,0
|
|
20240718,110700,249692650,19080,19080,19080,19080,0
|
|
20240718,110600,249692650,19080,19080,19080,19080,0
|
|
20240718,110500,249692650,19080,19080,19080,19080,0
|
|
20240718,110400,249692650,19080,19080,19080,19080,0
|
|
20240718,110300,249692650,19080,19080,19080,19080,30
|
|
20240718,110200,249120250,19080,19040,19080,19040,10
|
|
20240718,110100,248929770,19040,19040,19040,19040,2
|
|
20240718,110000,248891690,19040,19040,19040,19040,0
|
|
20240718,105900,248891690,19040,19030,19040,19020,401
|
|
20240718,105800,241262550,19020,19020,19020,19020,0
|
|
20240718,105700,241262550,19020,19020,19020,19020,0
|
|
20240718,105600,241262550,19020,19020,19020,19020,0
|
|
20240718,105500,241262550,19020,19020,19020,19020,1
|
|
20240718,105400,241243530,19020,19020,19020,19020,14
|
|
20240718,105300,240977250,19030,19030,19030,19030,1
|
|
20240718,105200,240958220,19030,19030,19030,19030,283
|
|
20240718,105100,235572730,19060,19060,19060,19060,200
|
|
20240718,105000,231760730,19040,19040,19040,19040,0
|
|
20240718,104900,231760730,19040,19050,19050,19040,6
|
|
20240718,104800,231646450,19040,19040,19040,19040,302
|
|
20240718,104700,225896370,19080,19080,19080,19080,0
|
|
20240718,104600,225896370,19080,19080,19080,19080,0
|
|
20240718,104500,225896370,19080,19050,19080,19050,20
|
|
20240718,104400,225514810,19010,19010,19010,19010,0
|
|
20240718,104300,225514810,19010,19010,19010,19010,0
|
|
20240718,104200,225514810,19010,19010,19010,19010,19
|
|
20240718,104100,225153620,19030,19030,19030,19030,46
|
|
20240718,104000,224278240,19030,19030,19030,19030,102
|
|
20240718,103900,222337180,19030,19030,19030,19030,0
|
|
20240718,103800,222337180,19030,19030,19030,19030,100
|
|
20240718,103700,220434180,19030,19030,19030,19030,2
|
|
20240718,103600,220396120,19030,19030,19030,19030,0
|
|
20240718,103500,220396120,19030,19010,19030,19010,3
|
|
20240718,103400,220339070,19010,19010,19010,19010,400
|
|
20240718,103300,212735070,19030,19030,19030,19030,0
|
|
20240718,103200,212735070,19030,19020,19030,19020,145
|
|
20240718,103100,209975950,19000,19000,19000,19000,14
|
|
20240718,103000,209709950,19000,19000,19000,19000,0
|
|
20240718,102900,209709950,19000,19000,19000,19000,0
|
|
20240718,102800,209709950,19000,19000,19000,19000,0
|
|
20240718,102700,209709950,19000,19000,19000,19000,0
|
|
20240718,102600,209709950,19000,19000,19000,19000,339
|
|
20240718,102500,203268950,19030,19020,19030,19020,105
|
|
20240718,102400,201270810,19020,19020,19020,19020,0
|
|
20240718,102300,201270810,19020,19020,19020,19020,100
|
|
20240718,102200,199368810,19020,19000,19020,19000,438
|
|
20240718,102100,191042470,18990,18990,18990,18990,0
|
|
20240718,102000,191042470,18990,19020,19020,18990,1009
|
|
20240718,101900,171864750,19020,19020,19020,19020,0
|
|
20240718,101800,171864750,19020,19020,19020,19020,0
|
|
20240718,101700,171864750,19020,19040,19040,19020,1489
|
|
20240718,101600,143535660,19040,19040,19040,19040,0
|
|
20240718,101500,143535660,19040,19040,19040,19040,0
|
|
20240718,101400,143535660,19040,19130,19130,19040,81
|
|
20240718,101300,141993330,19040,19040,19040,19040,6
|
|
20240718,101200,141879090,19030,19030,19030,19030,0
|
|
20240718,101100,141879090,19030,19030,19030,19030,0
|
|
20240718,101000,141879090,19030,19040,19060,19030,441
|
|
20240718,100900,133479760,19040,19030,19040,19030,116
|
|
20240718,100800,131272120,19030,19030,19030,19030,107
|
|
20240718,100700,129235910,19030,19030,19030,19030,0
|
|
20240718,100600,129235910,19030,19030,19030,19030,2
|
|
20240718,100500,129197850,19030,19030,19030,19030,60
|
|
20240718,100400,128056050,19040,19040,19040,19040,5
|
|
20240718,100300,127960850,19050,19050,19050,19050,0
|
|
20240718,100200,127960850,19050,19090,19090,19050,586
|
|
20240718,100100,116782250,19110,19110,19110,19110,0
|
|
20240718,100000,116782250,19110,19110,19110,19110,1
|
|
20240718,095900,116763140,19110,19110,19110,19110,0
|
|
20240718,095800,116763140,19110,19110,19110,19110,0
|
|
20240718,095700,116763140,19110,19110,19110,19110,0
|
|
20240718,095600,116763140,19110,19110,19110,19110,7
|
|
20240718,095500,116629370,19050,19050,19050,19050,334
|
|
20240718,095400,110266670,19050,19050,19050,19050,2
|
|
20240718,095300,110228570,19050,19050,19050,19050,111
|
|
20240718,095200,108114020,19060,19060,19060,19060,178
|
|
20240718,095100,104721340,19080,19080,19080,19080,0
|
|
20240718,095000,104721340,19080,19080,19080,19080,50
|
|
20240718,094900,103767340,19080,19080,19080,19080,0
|
|
20240718,094800,103767340,19080,19080,19080,19060,1033
|
|
20240718,094700,84068100,19080,19080,19080,19080,1
|
|
20240718,094600,84049020,19060,19060,19060,19060,0
|
|
20240718,094500,84049020,19060,19060,19060,19060,0
|
|
20240718,094400,84049020,19060,19060,19060,19060,20
|
|
20240718,094300,83667820,19170,19170,19170,19170,0
|
|
20240718,094200,83667820,19170,19170,19170,19170,1
|
|
20240718,094100,83648650,19080,19080,19080,19080,0
|
|
20240718,094000,83648650,19080,19080,19080,19080,50
|
|
20240718,093900,82694650,19120,19120,19120,19120,0
|
|
20240718,093800,82694650,19120,19120,19120,19120,0
|
|
20240718,093700,82694650,19120,19180,19190,19090,265
|
|
20240718,093600,77609870,19190,19190,19190,19190,0
|
|
20240718,093500,77609870,19190,19040,19190,19030,121
|
|
20240718,093400,75299940,19020,19020,19020,19020,0
|
|
20240718,093300,75299940,19020,19020,19020,19020,0
|
|
20240718,093200,75299940,19020,19020,19020,19020,0
|
|
20240718,093100,75299940,19020,19020,19020,19020,25
|
|
20240718,093000,74824440,19020,19190,19190,19020,4
|
|
20240718,092900,74748180,19190,19190,19190,19190,0
|
|
20240718,092800,74748180,19190,19190,19190,19190,30
|
|
20240718,092700,74172480,19200,19200,19200,19200,10
|
|
20240718,092600,73980480,19090,19090,19090,19090,0
|
|
20240718,092500,73980480,19090,19090,19090,19090,1
|
|
20240718,092400,73961390,19090,19090,19090,19080,13
|
|
20240718,092300,73713280,19090,18950,19090,18950,11
|
|
20240718,092200,73504270,19090,18930,19090,18930,63
|
|
20240718,092100,72309610,18950,18950,18950,18950,1
|
|
20240718,092000,72290660,18910,18930,18950,18910,40
|
|
20240718,091900,71533950,19000,19010,19010,18910,1110
|
|
20240718,091800,50496200,19010,19010,19010,19010,0
|
|
20240718,091700,50496200,19010,19090,19090,19010,58
|
|
20240718,091600,49391060,19090,19090,19090,19090,1
|
|
20240718,091500,49371970,19090,19090,19090,19090,1
|
|
20240718,091400,49352880,19000,19000,19000,19000,0
|
|
20240718,091300,49352880,19000,19000,19000,19000,47
|
|
20240718,091200,48459880,18970,18950,18970,18910,453
|
|
20240718,091100,39875140,18950,18970,18970,18950,33
|
|
20240718,091000,39249490,18950,18970,18980,18950,296
|
|
20240718,090900,33636990,19000,19000,19000,19000,50
|
|
20240718,090800,32686990,19090,18950,19090,18950,131
|
|
20240718,090700,30201780,18980,19090,19090,18910,342
|
|
20240718,090600,23710980,19020,19050,19050,19000,282
|
|
20240718,090500,18349330,19000,19120,19120,19000,383
|
|
20240718,090400,11057370,19100,19200,19200,19100,328
|
|
20240718,090300,4776070,19200,19280,19280,19200,167
|
|
20240718,090200,1567040,19280,19310,19310,19280,4
|
|
20240718,090100,1489860,19320,19370,19370,19320,9
|
|
20240718,090000,1315800,19350,19350,19350,19350,68
|