645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,194200,178124610,7810,7810,7810,7810,843
|
|
20240718,194100,178124610,7810,7810,7810,7810,0
|
|
20240718,194000,178124610,7810,7810,7810,7810,0
|
|
20240718,193900,178124610,7810,7810,7810,7810,0
|
|
20240718,193800,178124610,7810,7810,7810,7810,0
|
|
20240718,193700,178124610,7810,7810,7810,7810,0
|
|
20240718,193600,178124610,7810,7810,7810,7810,0
|
|
20240718,193500,178124610,7810,7810,7810,7810,0
|
|
20240718,193400,178124610,7810,7810,7810,7810,0
|
|
20240718,193300,178124610,7810,7810,7810,7810,0
|
|
20240718,193200,178124610,7810,7810,7810,7810,0
|
|
20240718,193100,178124610,7810,7810,7810,7810,0
|
|
20240718,193000,178124610,7810,7810,7810,7810,0
|
|
20240718,192900,178124610,7810,7810,7810,7810,0
|
|
20240718,192800,178124610,7810,7810,7810,7810,0
|
|
20240718,192700,178124610,7810,7810,7810,7810,0
|
|
20240718,192600,178124610,7810,7810,7810,7810,0
|
|
20240718,192500,178124610,7810,7810,7810,7810,0
|
|
20240718,192400,178124610,7810,7810,7810,7810,0
|
|
20240718,192300,178124610,7810,7810,7810,7810,0
|
|
20240718,192200,178124610,7810,7810,7810,7810,0
|
|
20240718,192100,178124610,7810,7810,7810,7810,0
|
|
20240718,192000,178124610,7810,7810,7810,7810,0
|
|
20240718,191900,178124610,7810,7810,7810,7810,0
|
|
20240718,191800,178124610,7810,7810,7810,7810,0
|
|
20240718,191700,178124610,7810,7810,7810,7810,0
|
|
20240718,191600,178124610,7810,7810,7810,7810,0
|
|
20240718,191500,178124610,7810,7810,7810,7810,0
|
|
20240718,191400,178124610,7810,7810,7810,7810,0
|
|
20240718,191300,178124610,7810,7810,7810,7810,0
|
|
20240718,191200,178124610,7810,7810,7810,7810,843
|
|
20240718,191100,178124610,7810,7810,7810,7810,0
|
|
20240718,191000,178124610,7810,7810,7810,7810,0
|
|
20240718,190900,178124610,7810,7810,7810,7810,0
|
|
20240718,190800,178124610,7810,7810,7810,7810,0
|
|
20240718,190700,178124610,7810,7810,7810,7810,0
|
|
20240718,190600,178124610,7810,7810,7810,7810,0
|
|
20240718,190500,178124610,7810,7810,7810,7810,0
|
|
20240718,190400,178124610,7810,7810,7810,7810,0
|
|
20240718,190300,178124610,7810,7810,7810,7810,0
|
|
20240718,190200,178124610,7810,7810,7810,7810,0
|
|
20240718,190100,178124610,7810,7810,7810,7810,0
|
|
20240718,190000,178124610,7810,7810,7810,7810,0
|
|
20240718,185900,178124610,7810,7810,7810,7810,0
|
|
20240718,185800,178124610,7810,7810,7810,7810,0
|
|
20240718,185700,178124610,7810,7810,7810,7810,0
|
|
20240718,185600,178124610,7810,7810,7810,7810,0
|
|
20240718,185500,178124610,7810,7810,7810,7810,0
|
|
20240718,185400,178124610,7810,7810,7810,7810,0
|
|
20240718,185300,178124610,7810,7810,7810,7810,0
|
|
20240718,185200,178124610,7810,7810,7810,7810,0
|
|
20240718,185100,178124610,7810,7810,7810,7810,0
|
|
20240718,185000,178124610,7810,7810,7810,7810,0
|
|
20240718,184900,178124610,7810,7810,7810,7810,0
|
|
20240718,184800,178124610,7810,7810,7810,7810,0
|
|
20240718,184700,178124610,7810,7810,7810,7810,0
|
|
20240718,184600,178124610,7810,7810,7810,7810,0
|
|
20240718,184500,178124610,7810,7810,7810,7810,0
|
|
20240718,184400,178124610,7810,7810,7810,7810,0
|
|
20240718,184300,178124610,7810,7810,7810,7810,0
|
|
20240718,184200,178124610,7810,7810,7810,7810,843
|
|
20240718,184100,178124610,7810,7810,7810,7810,0
|
|
20240718,184000,178124610,7810,7810,7810,7810,0
|
|
20240718,183900,178124610,7810,7810,7810,7810,0
|
|
20240718,183800,178124610,7810,7810,7810,7810,0
|
|
20240718,183700,178124610,7810,7810,7810,7810,0
|
|
20240718,183600,178124610,7810,7810,7810,7810,0
|
|
20240718,183500,178124610,7810,7810,7810,7810,0
|
|
20240718,183400,178124610,7810,7810,7810,7810,0
|
|
20240718,183300,178124610,7810,7810,7810,7810,0
|
|
20240718,183200,178124610,7810,7810,7810,7810,0
|
|
20240718,183100,178124610,7810,7810,7810,7810,0
|
|
20240718,183000,178124610,7810,7810,7810,7810,0
|
|
20240718,182900,178124610,7810,7810,7810,7810,0
|
|
20240718,182800,178124610,7810,7810,7810,7810,0
|
|
20240718,182700,178124610,7810,7810,7810,7810,0
|
|
20240718,182600,178124610,7810,7810,7810,7810,0
|
|
20240718,182500,178124610,7810,7810,7810,7810,0
|
|
20240718,182400,178124610,7810,7810,7810,7810,0
|
|
20240718,182300,178124610,7810,7810,7810,7810,0
|
|
20240718,182200,178124610,7810,7810,7810,7810,0
|
|
20240718,182100,178124610,7810,7810,7810,7810,0
|
|
20240718,182000,178124610,7810,7810,7810,7810,0
|
|
20240718,181900,178124610,7810,7810,7810,7810,0
|
|
20240718,181800,178124610,7810,7810,7810,7810,0
|
|
20240718,181700,178124610,7810,7810,7810,7810,0
|
|
20240718,181600,178124610,7810,7810,7810,7810,0
|
|
20240718,181500,178124610,7810,7810,7810,7810,0
|
|
20240718,181400,178124610,7810,7810,7810,7810,0
|
|
20240718,181300,178124610,7810,7810,7810,7810,0
|
|
20240718,181200,178124610,7810,7810,7810,7810,843
|
|
20240718,181100,178124610,7810,7810,7810,7810,0
|
|
20240718,181000,178124610,7810,7810,7810,7810,0
|
|
20240718,180900,178124610,7810,7810,7810,7810,0
|
|
20240718,180800,178124610,7810,7810,7810,7810,0
|
|
20240718,180700,178124610,7810,7810,7810,7810,0
|
|
20240718,180600,178124610,7810,7810,7810,7810,0
|
|
20240718,180500,178124610,7810,7810,7810,7810,0
|
|
20240718,180400,178124610,7810,7810,7810,7810,0
|
|
20240718,180300,178124610,7810,7810,7810,7810,0
|
|
20240718,180200,178124610,7810,7810,7810,7810,0
|
|
20240718,180100,178124610,7810,7810,7810,7810,0
|
|
20240718,180000,178124610,7810,7810,7810,7810,0
|
|
20240718,175900,178124610,7810,7810,7810,7810,0
|
|
20240718,175800,178124610,7810,7810,7810,7810,0
|
|
20240718,175700,178124610,7810,7810,7810,7810,0
|
|
20240718,175600,178124610,7810,7810,7810,7810,0
|
|
20240718,175500,178124610,7810,7810,7810,7810,0
|
|
20240718,175400,178124610,7810,7810,7810,7810,0
|
|
20240718,175300,178124610,7810,7810,7810,7810,0
|
|
20240718,175200,178124610,7810,7810,7810,7810,0
|
|
20240718,175100,178124610,7810,7810,7810,7810,0
|
|
20240718,175000,178124610,7810,7810,7810,7810,0
|
|
20240718,174900,178124610,7810,7810,7810,7810,0
|
|
20240718,174800,178124610,7810,7810,7810,7810,0
|
|
20240718,174700,178124610,7810,7810,7810,7810,0
|
|
20240718,174600,178124610,7810,7810,7810,7810,0
|
|
20240718,174500,178124610,7810,7810,7810,7810,0
|
|
20240718,174400,178124610,7810,7810,7810,7810,0
|
|
20240718,174300,178124610,7810,7810,7810,7810,0
|
|
20240718,174200,178124610,7810,7810,7810,7810,843
|
|
20240718,174100,178124610,7810,7810,7810,7810,0
|
|
20240718,174000,178124610,7810,7810,7810,7810,0
|
|
20240718,173900,178124610,7810,7810,7810,7810,0
|
|
20240718,173800,178124610,7810,7810,7810,7810,0
|
|
20240718,173700,178124610,7810,7810,7810,7810,0
|
|
20240718,173600,178124610,7810,7810,7810,7810,0
|
|
20240718,173500,178124610,7810,7810,7810,7810,0
|
|
20240718,173400,178124610,7810,7810,7810,7810,0
|
|
20240718,173300,178124610,7810,7810,7810,7810,0
|
|
20240718,173200,178124610,7810,7810,7810,7810,0
|
|
20240718,173100,178124610,7810,7810,7810,7810,0
|
|
20240718,173000,178124610,7810,7810,7810,7810,0
|
|
20240718,172900,178124610,7810,7810,7810,7810,0
|
|
20240718,172800,178124610,7810,7810,7810,7810,0
|
|
20240718,172700,178124610,7810,7810,7810,7810,0
|
|
20240718,172600,178124610,7810,7810,7810,7810,0
|
|
20240718,172500,178124610,7810,7810,7810,7810,0
|
|
20240718,172400,178124610,7810,7810,7810,7810,0
|
|
20240718,172300,178124610,7810,7810,7810,7810,0
|
|
20240718,172200,178124610,7810,7810,7810,7810,0
|
|
20240718,172100,178124610,7810,7810,7810,7810,0
|
|
20240718,172000,178124610,7810,7810,7810,7810,0
|
|
20240718,171900,178124610,7810,7810,7810,7810,0
|
|
20240718,171800,178124610,7810,7810,7810,7810,0
|
|
20240718,171700,178124610,7810,7810,7810,7810,0
|
|
20240718,171600,178124610,7810,7810,7810,7810,0
|
|
20240718,171500,178124610,7810,7810,7810,7810,0
|
|
20240718,171400,178124610,7810,7810,7810,7810,0
|
|
20240718,171300,178124610,7810,7810,7810,7810,0
|
|
20240718,171200,178124610,7810,7810,7810,7810,843
|
|
20240718,171100,178124610,7810,7810,7810,7810,0
|
|
20240718,171000,178124610,7810,7810,7810,7810,0
|
|
20240718,170900,178124610,7810,7810,7810,7810,0
|
|
20240718,170800,178124610,7810,7810,7810,7810,0
|
|
20240718,170700,178124610,7810,7810,7810,7810,0
|
|
20240718,170600,178124610,7810,7810,7810,7810,0
|
|
20240718,170500,178124610,7810,7810,7810,7810,0
|
|
20240718,170400,178124610,7810,7810,7810,7810,0
|
|
20240718,170300,178124610,7810,7810,7810,7810,0
|
|
20240718,170200,178124610,7810,7810,7810,7810,0
|
|
20240718,170100,178124610,7810,7810,7810,7810,0
|
|
20240718,170000,178124610,7810,7810,7810,7810,0
|
|
20240718,165900,178124610,7810,7810,7810,7810,0
|
|
20240718,165800,178124610,7810,7810,7810,7810,0
|
|
20240718,165700,178124610,7810,7810,7810,7810,0
|
|
20240718,165600,178124610,7810,7810,7810,7810,0
|
|
20240718,165500,178124610,7810,7810,7810,7810,0
|
|
20240718,165400,178124610,7810,7810,7810,7810,0
|
|
20240718,165300,178124610,7810,7810,7810,7810,0
|
|
20240718,165200,178124610,7810,7810,7810,7810,0
|
|
20240718,165100,178124610,7810,7810,7810,7810,0
|
|
20240718,165000,178124610,7810,7810,7810,7810,0
|
|
20240718,164900,178124610,7810,7810,7810,7810,0
|
|
20240718,164800,178124610,7810,7810,7810,7810,0
|
|
20240718,164700,178124610,7810,7810,7810,7810,0
|
|
20240718,164600,178124610,7810,7810,7810,7810,0
|
|
20240718,164500,178124610,7810,7810,7810,7810,0
|
|
20240718,164400,178124610,7810,7810,7810,7810,0
|
|
20240718,164300,178124610,7810,7810,7810,7810,0
|
|
20240718,164200,178124610,7810,7810,7810,7810,843
|
|
20240718,164100,178124610,7810,7810,7810,7810,0
|
|
20240718,164000,178124610,7810,7810,7810,7810,0
|
|
20240718,163900,178124610,7810,7810,7810,7810,0
|
|
20240718,163800,178124610,7810,7810,7810,7810,0
|
|
20240718,163700,178124610,7810,7810,7810,7810,0
|
|
20240718,163600,178124610,7810,7810,7810,7810,0
|
|
20240718,163500,178124610,7810,7810,7810,7810,0
|
|
20240718,163400,178124610,7810,7810,7810,7810,0
|
|
20240718,163300,178124610,7810,7810,7810,7810,0
|
|
20240718,163200,178124610,7810,7810,7810,7810,0
|
|
20240718,163100,178124610,7810,7810,7810,7810,0
|
|
20240718,163000,178124610,7810,7810,7810,7810,0
|
|
20240718,162900,178124610,7810,7810,7810,7810,0
|
|
20240718,162800,178124610,7810,7810,7810,7810,0
|
|
20240718,162700,178124610,7810,7810,7810,7810,0
|
|
20240718,162600,178124610,7810,7810,7810,7810,0
|
|
20240718,162500,178124610,7810,7810,7810,7810,0
|
|
20240718,162400,178124610,7810,7810,7810,7810,0
|
|
20240718,162300,178124610,7810,7810,7810,7810,0
|
|
20240718,162200,178124610,7810,7810,7810,7810,0
|
|
20240718,162100,178124610,7810,7810,7810,7810,0
|
|
20240718,162000,178124610,7810,7810,7810,7810,0
|
|
20240718,161900,178124610,7810,7810,7810,7810,0
|
|
20240718,161800,178124610,7810,7810,7810,7810,0
|
|
20240718,161700,178124610,7810,7810,7810,7810,0
|
|
20240718,161600,178124610,7810,7810,7810,7810,0
|
|
20240718,161500,178124610,7810,7810,7810,7810,0
|
|
20240718,161400,178124610,7810,7810,7810,7810,0
|
|
20240718,161300,178124610,7810,7810,7810,7810,0
|
|
20240718,161200,178124610,7810,7810,7810,7810,843
|
|
20240718,161100,178124610,7810,7810,7810,7810,0
|
|
20240718,161000,178124610,7810,7810,7810,7810,0
|
|
20240718,160900,178124610,7810,7810,7810,7810,0
|
|
20240718,160800,178124610,7810,7810,7810,7810,0
|
|
20240718,160700,178124610,7810,7810,7810,7810,0
|
|
20240718,160600,178124610,7810,7810,7810,7810,0
|
|
20240718,160500,178124610,7810,7810,7810,7810,0
|
|
20240718,160400,178124610,7810,7810,7810,7810,0
|
|
20240718,160300,178124610,7810,7810,7810,7810,0
|
|
20240718,160200,178124610,7810,7810,7810,7810,0
|
|
20240718,160100,178124610,7810,7810,7810,7810,0
|
|
20240718,160000,178124610,7810,7810,7810,7810,0
|
|
20240718,155900,178124610,7810,7810,7810,7810,0
|
|
20240718,155800,178124610,7810,7810,7810,7810,0
|
|
20240718,155700,178124610,7810,7810,7810,7810,0
|
|
20240718,155600,178124610,7810,7810,7810,7810,0
|
|
20240718,155500,178124610,7810,7810,7810,7810,0
|
|
20240718,155400,178124610,7810,7810,7810,7810,0
|
|
20240718,155300,178124610,7810,7810,7810,7810,0
|
|
20240718,155200,178124610,7810,7810,7810,7810,0
|
|
20240718,155100,178124610,7810,7810,7810,7810,0
|
|
20240718,155000,178124610,7810,7810,7810,7810,0
|
|
20240718,154900,178124610,7810,7810,7810,7810,0
|
|
20240718,154800,178124610,7810,7810,7810,7810,0
|
|
20240718,154700,178124610,7810,7810,7810,7810,0
|
|
20240718,154600,178124610,7810,7810,7810,7810,0
|
|
20240718,154500,178124610,7810,7810,7810,7810,0
|
|
20240718,154400,178124610,7810,7810,7810,7810,0
|
|
20240718,154300,178124610,7810,7810,7810,7810,0
|
|
20240718,154200,178124610,7810,7810,7810,7810,843
|
|
20240718,154100,178124610,7810,7810,7810,7810,0
|
|
20240718,154000,178124610,7810,7810,7810,7810,0
|
|
20240718,153900,178124610,7810,7810,7810,7810,0
|
|
20240718,153800,178124610,7810,7810,7810,7810,0
|
|
20240718,153700,178124610,7810,7810,7810,7810,0
|
|
20240718,153600,178124610,7810,7810,7810,7810,0
|
|
20240718,153500,178124610,7810,7810,7810,7810,0
|
|
20240718,153400,178124610,7810,7810,7810,7810,0
|
|
20240718,153300,178124610,7810,7810,7810,7810,0
|
|
20240718,153200,178124610,7810,7810,7810,7810,0
|
|
20240718,153100,178124610,7810,7810,7810,7810,0
|
|
20240718,153000,178124610,7810,7810,7810,7810,843
|
|
20240718,152900,171540780,7870,7870,7870,7870,0
|
|
20240718,152800,171540780,7870,7870,7870,7870,0
|
|
20240718,152700,171540780,7870,7870,7870,7870,0
|
|
20240718,152600,171540780,7870,7870,7870,7870,0
|
|
20240718,152500,171540780,7870,7870,7870,7870,0
|
|
20240718,152400,171540780,7870,7870,7870,7870,0
|
|
20240718,152300,171540780,7870,7870,7870,7870,0
|
|
20240718,152200,171540780,7870,7870,7870,7870,0
|
|
20240718,152100,171540780,7870,7870,7870,7870,0
|
|
20240718,152000,171540780,7870,7870,7870,7870,0
|
|
20240718,151900,171540780,7870,7870,7870,7870,0
|
|
20240718,151800,171540780,7870,7870,7870,7870,1
|
|
20240718,151700,171532910,7810,7810,7810,7810,0
|
|
20240718,151600,171532910,7810,7840,7840,7810,700
|
|
20240718,151500,166058180,7870,7870,7870,7870,0
|
|
20240718,151400,166058180,7870,7870,7870,7870,147
|
|
20240718,151300,164901290,7870,7870,7870,7870,0
|
|
20240718,151200,164901290,7870,7870,7870,7870,23
|
|
20240718,151100,164720280,7870,7870,7870,7870,0
|
|
20240718,151000,164720280,7870,7860,7870,7860,3
|
|
20240718,150900,164696690,7860,7860,7860,7860,1
|
|
20240718,150800,164688830,7840,7840,7840,7840,206
|
|
20240718,150700,163073790,7830,7830,7830,7830,0
|
|
20240718,150600,163073790,7830,7830,7830,7830,0
|
|
20240718,150500,163073790,7830,7830,7830,7830,10
|
|
20240718,150400,162995490,7830,7830,7830,7830,55
|
|
20240718,150300,162564840,7830,7830,7830,7830,427
|
|
20240718,150200,159221430,7840,7850,7850,7840,294
|
|
20240718,150100,156915320,7860,7860,7860,7860,0
|
|
20240718,150000,156915320,7860,7860,7860,7860,17
|
|
20240718,145900,156781700,7870,7870,7870,7870,0
|
|
20240718,145800,156781700,7870,7870,7870,7870,0
|
|
20240718,145700,156781700,7870,7870,7870,7870,0
|
|
20240718,145600,156781700,7870,7870,7870,7870,0
|
|
20240718,145500,156781700,7870,7870,7870,7870,33
|
|
20240718,145400,156521990,7870,7870,7870,7870,0
|
|
20240718,145300,156521990,7870,7870,7870,7870,0
|
|
20240718,145200,156521990,7870,7870,7870,7870,0
|
|
20240718,145100,156521990,7870,7880,7880,7870,114
|
|
20240718,145000,155624790,7880,7880,7880,7880,0
|
|
20240718,144900,155624790,7880,7880,7880,7880,0
|
|
20240718,144800,155624790,7880,7880,7880,7880,0
|
|
20240718,144700,155624790,7880,7890,7890,7880,38
|
|
20240718,144600,155325310,7890,7890,7890,7890,4
|
|
20240718,144500,155293750,7890,7890,7890,7890,4
|
|
20240718,144400,155262190,7890,7890,7890,7890,5
|
|
20240718,144300,155222740,7890,7890,7890,7890,0
|
|
20240718,144200,155222740,7890,7890,7890,7890,0
|
|
20240718,144100,155222740,7890,7890,7890,7890,1
|
|
20240718,144000,155214850,7900,7900,7900,7900,0
|
|
20240718,143900,155214850,7900,7900,7900,7900,0
|
|
20240718,143800,155214850,7900,7900,7900,7900,0
|
|
20240718,143700,155214850,7900,7900,7900,7900,0
|
|
20240718,143600,155214850,7900,7900,7900,7900,0
|
|
20240718,143500,155214850,7900,7900,7900,7900,0
|
|
20240718,143400,155214850,7900,7900,7900,7900,0
|
|
20240718,143300,155214850,7900,7900,7900,7900,460
|
|
20240718,143200,151580850,7900,7900,7900,7900,0
|
|
20240718,143100,151580850,7900,7900,7900,7900,0
|
|
20240718,143000,151580850,7900,7900,7900,7900,0
|
|
20240718,142900,151580850,7900,7900,7900,7900,0
|
|
20240718,142800,151580850,7900,7900,7900,7900,0
|
|
20240718,142700,151580850,7900,7900,7900,7900,0
|
|
20240718,142600,151580850,7900,7900,7900,7900,0
|
|
20240718,142500,151580850,7900,7900,7900,7900,0
|
|
20240718,142400,151580850,7900,7900,7900,7900,2
|
|
20240718,142300,151565050,7900,7900,7900,7900,0
|
|
20240718,142200,151565050,7900,7900,7900,7900,0
|
|
20240718,142100,151565050,7900,7900,7900,7900,1
|
|
20240718,142000,151557150,7870,7870,7870,7870,0
|
|
20240718,141900,151557150,7870,7870,7870,7870,19
|
|
20240718,141800,151407620,7910,7910,7910,7910,0
|
|
20240718,141700,151407620,7910,7910,7910,7910,0
|
|
20240718,141600,151407620,7910,7910,7910,7910,0
|
|
20240718,141500,151407620,7910,7910,7910,7910,0
|
|
20240718,141400,151407620,7910,7910,7910,7910,0
|
|
20240718,141300,151407620,7910,7910,7910,7910,0
|
|
20240718,141200,151407620,7910,7910,7910,7910,0
|
|
20240718,141100,151407620,7910,7910,7910,7910,0
|
|
20240718,141000,151407620,7910,7910,7910,7910,30
|
|
20240718,140900,151170320,7920,7920,7920,7920,0
|
|
20240718,140800,151170320,7920,7920,7920,7920,10
|
|
20240718,140700,151091120,7920,7920,7920,7920,0
|
|
20240718,140600,151091120,7920,7920,7920,7920,9
|
|
20240718,140500,151019840,7920,7920,7920,7920,0
|
|
20240718,140400,151019840,7920,7920,7920,7920,21
|
|
20240718,140300,150853520,7920,7920,7920,7920,20
|
|
20240718,140200,150695120,7920,7920,7920,7920,9
|
|
20240718,140100,150623840,7890,7890,7890,7890,0
|
|
20240718,140000,150623840,7890,7890,7890,7890,1
|
|
20240718,135900,150615950,7920,7870,7920,7870,20
|
|
20240718,135800,150458500,7870,7870,7870,7870,0
|
|
20240718,135700,150458500,7870,7870,7870,7870,0
|
|
20240718,135600,150458500,7870,7870,7870,7870,0
|
|
20240718,135500,150458500,7870,7870,7870,7870,0
|
|
20240718,135400,150458500,7870,7870,7870,7870,63
|
|
20240718,135300,149962690,7870,7870,7870,7870,0
|
|
20240718,135200,149962690,7870,7870,7870,7870,1
|
|
20240718,135100,149954820,7830,7830,7830,7830,0
|
|
20240718,135000,149954820,7830,7830,7830,7830,0
|
|
20240718,134900,149954820,7830,7830,7830,7830,0
|
|
20240718,134800,149954820,7830,7830,7830,7830,0
|
|
20240718,134700,149954820,7830,7840,7840,7830,1200
|
|
20240718,134600,140553030,7840,7840,7840,7840,0
|
|
20240718,134500,140553030,7840,7840,7840,7840,0
|
|
20240718,134400,140553030,7840,7890,7890,7840,2077
|
|
20240718,134300,124208120,7890,7890,7890,7890,0
|
|
20240718,134200,124208120,7890,7890,7890,7890,86
|
|
20240718,134100,123529580,7900,7900,7900,7900,22
|
|
20240718,134000,123355780,7910,7910,7910,7910,3
|
|
20240718,133900,123332050,7910,7910,7910,7910,0
|
|
20240718,133800,123332050,7910,7910,7910,7910,0
|
|
20240718,133700,123332050,7910,7910,7910,7910,0
|
|
20240718,133600,123332050,7910,7910,7910,7910,7
|
|
20240718,133500,123276680,7950,7950,7950,7950,0
|
|
20240718,133400,123276680,7950,7950,7950,7950,0
|
|
20240718,133300,123276680,7950,7950,7950,7950,0
|
|
20240718,133200,123276680,7950,7950,7950,7950,0
|
|
20240718,133100,123276680,7950,7950,7950,7950,0
|
|
20240718,133000,123276680,7950,7950,7950,7950,1
|
|
20240718,132900,123268730,7900,7900,7900,7900,0
|
|
20240718,132800,123268730,7900,7900,7900,7900,0
|
|
20240718,132700,123268730,7900,7900,7900,7900,0
|
|
20240718,132600,123268730,7900,7900,7900,7900,300
|
|
20240718,132500,120898730,7920,7920,7920,7920,0
|
|
20240718,132400,120898730,7920,7920,7920,7920,0
|
|
20240718,132300,120898730,7920,7920,7920,7920,0
|
|
20240718,132200,120898730,7920,7920,7920,7920,1
|
|
20240718,132100,120890810,7960,7960,7960,7960,0
|
|
20240718,132000,120890810,7960,7960,7960,7960,0
|
|
20240718,131900,120890810,7960,7960,7960,7960,0
|
|
20240718,131800,120890810,7960,7960,7960,7960,0
|
|
20240718,131700,120890810,7960,7960,7960,7960,0
|
|
20240718,131600,120890810,7960,7960,7960,7960,0
|
|
20240718,131500,120890810,7960,7960,7960,7960,0
|
|
20240718,131400,120890810,7960,7960,7960,7960,0
|
|
20240718,131300,120890810,7960,7960,7960,7960,0
|
|
20240718,131200,120890810,7960,7960,7960,7960,0
|
|
20240718,131100,120890810,7960,7960,7960,7960,0
|
|
20240718,131000,120890810,7960,7960,7960,7960,0
|
|
20240718,130900,120890810,7960,7960,7960,7960,0
|
|
20240718,130800,120890810,7960,7960,7960,7960,0
|
|
20240718,130700,120890810,7960,7960,7960,7960,0
|
|
20240718,130600,120890810,7960,7920,7960,7920,2
|
|
20240718,130500,120874930,7920,7920,7920,7920,0
|
|
20240718,130400,120874930,7920,7920,7920,7920,0
|
|
20240718,130300,120874930,7920,7920,7920,7920,2
|
|
20240718,130200,120859090,7960,7960,7960,7960,0
|
|
20240718,130100,120859090,7960,7960,7960,7960,0
|
|
20240718,130000,120859090,7960,7960,7960,7960,0
|
|
20240718,125900,120859090,7960,7960,7960,7960,0
|
|
20240718,125800,120859090,7960,7960,7960,7960,0
|
|
20240718,125700,120859090,7960,7960,7960,7960,0
|
|
20240718,125600,120859090,7960,7960,7960,7960,1
|
|
20240718,125500,120851130,7920,7920,7920,7920,208
|
|
20240718,125400,119203770,7910,7910,7910,7910,0
|
|
20240718,125300,119203770,7910,7910,7910,7910,0
|
|
20240718,125200,119203770,7910,7920,7920,7910,83
|
|
20240718,125100,118546420,7920,7920,7920,7920,0
|
|
20240718,125000,118546420,7920,7920,7920,7920,0
|
|
20240718,124900,118546420,7920,7920,7920,7920,0
|
|
20240718,124800,118546420,7920,7960,7960,7920,42
|
|
20240718,124700,118213540,7960,7960,7960,7960,0
|
|
20240718,124600,118213540,7960,7960,7960,7960,0
|
|
20240718,124500,118213540,7960,7960,7960,7960,0
|
|
20240718,124400,118213540,7960,7960,7960,7960,0
|
|
20240718,124300,118213540,7960,7960,7960,7960,0
|
|
20240718,124200,118213540,7960,7960,7960,7960,1
|
|
20240718,124100,118205580,7930,7930,7930,7930,0
|
|
20240718,124000,118205580,7930,7930,7960,7930,22
|
|
20240718,123900,118030580,7960,7960,7960,7960,0
|
|
20240718,123800,118030580,7960,7960,7960,7960,0
|
|
20240718,123700,118030580,7960,7960,7960,7960,0
|
|
20240718,123600,118030580,7960,7960,7960,7960,0
|
|
20240718,123500,118030580,7960,7960,7960,7960,0
|
|
20240718,123400,118030580,7960,7960,7960,7960,0
|
|
20240718,123300,118030580,7960,7960,7960,7960,0
|
|
20240718,123200,118030580,7960,7960,7960,7960,0
|
|
20240718,123100,118030580,7960,7960,7960,7960,0
|
|
20240718,123000,118030580,7960,7960,7960,7960,0
|
|
20240718,122900,118030580,7960,7960,7960,7960,0
|
|
20240718,122800,118030580,7960,7960,7960,7960,0
|
|
20240718,122700,118030580,7960,7960,7960,7960,0
|
|
20240718,122600,118030580,7960,7960,7960,7960,0
|
|
20240718,122500,118030580,7960,7960,7960,7960,0
|
|
20240718,122400,118030580,7960,7960,7960,7960,0
|
|
20240718,122300,118030580,7960,7960,7960,7960,0
|
|
20240718,122200,118030580,7960,7960,7960,7960,0
|
|
20240718,122100,118030580,7960,7960,7960,7960,0
|
|
20240718,122000,118030580,7960,7960,7960,7960,0
|
|
20240718,121900,118030580,7960,7920,7960,7920,2
|
|
20240718,121800,118014700,7920,7920,7920,7920,0
|
|
20240718,121700,118014700,7920,7920,7920,7920,0
|
|
20240718,121600,118014700,7920,7920,7920,7920,33
|
|
20240718,121500,117753340,7960,7960,7960,7960,0
|
|
20240718,121400,117753340,7960,7960,7960,7960,0
|
|
20240718,121300,117753340,7960,7960,7960,7960,0
|
|
20240718,121200,117753340,7960,7960,7960,7960,0
|
|
20240718,121100,117753340,7960,7960,7960,7960,1
|
|
20240718,121000,117745380,7920,7920,7920,7920,2
|
|
20240718,120900,117729540,7960,7960,7960,7960,0
|
|
20240718,120800,117729540,7960,7960,7960,7960,0
|
|
20240718,120700,117729540,7960,7960,7960,7960,0
|
|
20240718,120600,117729540,7960,7960,7960,7960,9
|
|
20240718,120500,117657900,7960,7960,7960,7960,0
|
|
20240718,120400,117657900,7960,7960,7960,7960,0
|
|
20240718,120300,117657900,7960,7960,7960,7960,0
|
|
20240718,120200,117657900,7960,7960,7960,7960,0
|
|
20240718,120100,117657900,7960,7960,7960,7960,20
|
|
20240718,120000,117498700,7960,7960,7960,7960,30
|
|
20240718,115900,117259900,7960,7960,7960,7960,0
|
|
20240718,115800,117259900,7960,7960,7960,7960,100
|
|
20240718,115700,116463900,7920,7920,7920,7920,2
|
|
20240718,115600,116448060,7920,7920,7920,7920,0
|
|
20240718,115500,116448060,7920,7920,7920,7920,0
|
|
20240718,115400,116448060,7920,7920,7920,7920,0
|
|
20240718,115300,116448060,7920,7920,7920,7920,0
|
|
20240718,115200,116448060,7920,7920,7920,7920,50
|
|
20240718,115100,116052060,7950,7950,7950,7950,0
|
|
20240718,115000,116052060,7950,7950,7950,7950,0
|
|
20240718,114900,116052060,7950,7950,7950,7950,100
|
|
20240718,114800,115257060,7960,7960,7960,7960,0
|
|
20240718,114700,115257060,7960,7960,7960,7960,0
|
|
20240718,114600,115257060,7960,7960,7960,7960,0
|
|
20240718,114500,115257060,7960,7960,7960,7960,0
|
|
20240718,114400,115257060,7960,7960,7960,7960,0
|
|
20240718,114300,115257060,7960,7960,7960,7960,0
|
|
20240718,114200,115257060,7960,7960,7960,7960,3
|
|
20240718,114100,115233180,7960,7960,7960,7960,0
|
|
20240718,114000,115233180,7960,7960,7960,7960,0
|
|
20240718,113900,115233180,7960,7960,7960,7960,3
|
|
20240718,113800,115209300,7970,7970,7970,7970,0
|
|
20240718,113700,115209300,7970,7970,7970,7970,0
|
|
20240718,113600,115209300,7970,7970,7970,7970,0
|
|
20240718,113500,115209300,7970,7970,7970,7970,0
|
|
20240718,113400,115209300,7970,7970,7970,7970,0
|
|
20240718,113300,115209300,7970,7970,7970,7970,0
|
|
20240718,113200,115209300,7970,7970,7970,7970,0
|
|
20240718,113100,115209300,7970,7970,7970,7970,0
|
|
20240718,113000,115209300,7970,7970,7970,7970,0
|
|
20240718,112900,115209300,7970,7970,7970,7970,0
|
|
20240718,112800,115209300,7970,7970,7970,7970,0
|
|
20240718,112700,115209300,7970,7970,7970,7970,0
|
|
20240718,112600,115209300,7970,7970,7970,7970,0
|
|
20240718,112500,115209300,7970,7970,7970,7970,0
|
|
20240718,112400,115209300,7970,7970,7970,7970,2
|
|
20240718,112300,115193360,7970,7970,7970,7970,0
|
|
20240718,112200,115193360,7970,7970,7970,7970,0
|
|
20240718,112100,115193360,7970,7970,7970,7970,0
|
|
20240718,112000,115193360,7970,7970,7970,7970,0
|
|
20240718,111900,115193360,7970,7970,7970,7970,0
|
|
20240718,111800,115193360,7970,7950,7970,7900,91
|
|
20240718,111700,114471700,7970,7970,7970,7970,0
|
|
20240718,111600,114471700,7970,7970,7970,7970,0
|
|
20240718,111500,114471700,7970,7960,7970,7960,111
|
|
20240718,111400,113587420,7970,7970,7970,7970,0
|
|
20240718,111300,113587420,7970,7970,7970,7970,0
|
|
20240718,111200,113587420,7970,7970,7970,7970,0
|
|
20240718,111100,113587420,7970,7970,7970,7970,0
|
|
20240718,111000,113587420,7970,7970,7970,7970,0
|
|
20240718,110900,113587420,7970,7970,7970,7970,0
|
|
20240718,110800,113587420,7970,7970,7970,7970,0
|
|
20240718,110700,113587420,7970,7970,7970,7970,0
|
|
20240718,110600,113587420,7970,7970,7970,7970,0
|
|
20240718,110500,113587420,7970,7970,7970,7970,0
|
|
20240718,110400,113587420,7970,7970,7970,7970,0
|
|
20240718,110300,113587420,7970,7970,7970,7970,50
|
|
20240718,110200,113188920,7970,7970,7970,7970,0
|
|
20240718,110100,113188920,7970,7970,7970,7970,0
|
|
20240718,110000,113188920,7970,7970,7970,7970,0
|
|
20240718,105900,113188920,7970,7970,7970,7970,0
|
|
20240718,105800,113188920,7970,7970,7970,7970,0
|
|
20240718,105700,113188920,7970,7970,7970,7970,0
|
|
20240718,105600,113188920,7970,7970,7970,7970,0
|
|
20240718,105500,113188920,7970,7970,7970,7970,0
|
|
20240718,105400,113188920,7970,7970,7970,7970,0
|
|
20240718,105300,113188920,7970,7970,7970,7970,0
|
|
20240718,105200,113188920,7970,7970,7970,7970,150
|
|
20240718,105100,111993420,7970,7970,7970,7970,0
|
|
20240718,105000,111993420,7970,7970,7970,7970,0
|
|
20240718,104900,111993420,7970,7970,7970,7970,0
|
|
20240718,104800,111993420,7970,7970,7970,7970,0
|
|
20240718,104700,111993420,7970,7970,7970,7970,0
|
|
20240718,104600,111993420,7970,7970,7970,7970,0
|
|
20240718,104500,111993420,7970,7960,7970,7960,6
|
|
20240718,104400,111945650,7950,7910,7960,7910,14
|
|
20240718,104300,111834360,7940,7940,7940,7940,0
|
|
20240718,104200,111834360,7940,7940,7940,7940,0
|
|
20240718,104100,111834360,7940,7900,7940,7900,4266
|
|
20240718,104000,78123040,7900,7900,7900,7900,0
|
|
20240718,103900,78123040,7900,7900,7900,7900,0
|
|
20240718,103800,78123040,7900,7900,7900,7900,0
|
|
20240718,103700,78123040,7900,7890,7900,7890,39
|
|
20240718,103600,77815310,7890,7890,7890,7890,0
|
|
20240718,103500,77815310,7890,7890,7890,7890,2
|
|
20240718,103400,77799530,7890,7890,7890,7890,0
|
|
20240718,103300,77799530,7890,7850,7890,7850,1701
|
|
20240718,103200,64446640,7890,7890,7890,7890,0
|
|
20240718,103100,64446640,7890,7890,7890,7890,10
|
|
20240718,103000,64367740,7850,7850,7850,7850,0
|
|
20240718,102900,64367740,7850,7860,7860,7850,300
|
|
20240718,102800,62011900,7860,7860,7860,7860,0
|
|
20240718,102700,62011900,7860,7860,7860,7860,29
|
|
20240718,102600,61783960,7860,7860,7860,7860,0
|
|
20240718,102500,61783960,7860,7860,7860,7860,31
|
|
20240718,102400,61540300,7850,7850,7850,7850,0
|
|
20240718,102300,61540300,7850,7850,7850,7850,269
|
|
20240718,102200,59428650,7860,7860,7860,7860,0
|
|
20240718,102100,59428650,7860,7860,7860,7860,0
|
|
20240718,102000,59428650,7860,7860,7860,7860,10
|
|
20240718,101900,59350050,7860,7860,7860,7860,0
|
|
20240718,101800,59350050,7860,7860,7860,7860,0
|
|
20240718,101700,59350050,7860,7860,7860,7860,10
|
|
20240718,101600,59271450,7850,7850,7850,7850,0
|
|
20240718,101500,59271450,7850,7850,7850,7850,10
|
|
20240718,101400,59192950,7860,7860,7860,7860,0
|
|
20240718,101300,59192950,7860,7860,7860,7860,0
|
|
20240718,101200,59192950,7860,7860,7860,7860,0
|
|
20240718,101100,59192950,7860,7860,7860,7860,143
|
|
20240718,101000,58068970,7890,7890,7890,7890,0
|
|
20240718,100900,58068970,7890,7890,7890,7890,0
|
|
20240718,100800,58068970,7890,7890,7890,7890,0
|
|
20240718,100700,58068970,7890,7890,7890,7890,0
|
|
20240718,100600,58068970,7890,7890,7890,7890,0
|
|
20240718,100500,58068970,7890,7890,7890,7890,2
|
|
20240718,100400,58053190,7890,7890,7890,7890,0
|
|
20240718,100300,58053190,7890,7870,7890,7860,149
|
|
20240718,100200,56881310,7880,7880,7880,7880,1
|
|
20240718,100100,56873430,7870,7870,7870,7870,0
|
|
20240718,100000,56873430,7870,7870,7870,7870,0
|
|
20240718,095900,56873430,7870,7870,7870,7870,129
|
|
20240718,095800,55858200,7880,7880,7880,7880,50
|
|
20240718,095700,55464200,7880,7880,7880,7880,117
|
|
20240718,095600,54542240,7880,7880,7880,7880,1
|
|
20240718,095500,54534360,7850,7850,7850,7850,0
|
|
20240718,095400,54534360,7850,7850,7850,7850,0
|
|
20240718,095300,54534360,7850,7850,7850,7850,0
|
|
20240718,095200,54534360,7850,7880,7880,7850,30
|
|
20240718,095100,54298260,7890,7890,7890,7890,0
|
|
20240718,095000,54298260,7890,7890,7890,7890,4
|
|
20240718,094900,54266700,7890,7890,7890,7890,0
|
|
20240718,094800,54266700,7890,7880,7890,7880,20
|
|
20240718,094700,54109060,7880,7880,7880,7880,1
|
|
20240718,094600,54101180,7830,7880,7880,7830,84
|
|
20240718,094500,53439710,7880,7880,7880,7880,1
|
|
20240718,094400,53431830,7810,7810,7810,7810,162
|
|
20240718,094300,52166610,7810,7810,7810,7810,1
|
|
20240718,094200,52158800,7820,7840,7880,7820,110
|
|
20240718,094100,51297840,7810,7810,7810,7810,9
|
|
20240718,094000,51227550,7810,7840,7840,7810,254
|
|
20240718,093900,49243210,7840,7840,7840,7840,10
|
|
20240718,093800,49164810,7840,7840,7840,7840,1
|
|
20240718,093700,49156970,7810,7830,7830,7810,547
|
|
20240718,093600,44884600,7840,7840,7840,7840,10
|
|
20240718,093500,44806200,7840,7840,7840,7840,0
|
|
20240718,093400,44806200,7840,7820,7840,7800,622
|
|
20240718,093300,39948650,7810,7830,7830,7810,268
|
|
20240718,093200,37852760,7840,7840,7840,7840,1
|
|
20240718,093100,37844920,7840,7840,7840,7840,0
|
|
20240718,093000,37844920,7840,7890,7890,7840,39
|
|
20240718,092900,37537660,7900,7900,7900,7900,30
|
|
20240718,092800,37300660,7900,7900,7900,7900,0
|
|
20240718,092700,37300660,7900,7840,7900,7840,59
|
|
20240718,092600,36834860,7900,7900,7900,7900,0
|
|
20240718,092500,36834860,7900,7900,7900,7900,1
|
|
20240718,092400,36826960,7840,7850,7850,7840,126
|
|
20240718,092300,35838970,7930,7930,7930,7930,0
|
|
20240718,092200,35838970,7930,7930,7930,7930,0
|
|
20240718,092100,35838970,7930,7930,7930,7930,0
|
|
20240718,092000,35838970,7930,7930,7930,7930,0
|
|
20240718,091900,35838970,7930,7930,7930,7930,0
|
|
20240718,091800,35838970,7930,7930,7930,7930,0
|
|
20240718,091700,35838970,7930,7830,7930,7820,101
|
|
20240718,091600,35048920,7940,7940,7940,7940,0
|
|
20240718,091500,35048920,7940,7940,7940,7940,0
|
|
20240718,091400,35048920,7940,7940,7940,7940,0
|
|
20240718,091300,35048920,7940,7930,7940,7930,5
|
|
20240718,091200,35009260,7810,7960,7960,7800,326
|
|
20240718,091100,32460330,7970,7970,7970,7970,0
|
|
20240718,091000,32460330,7970,7970,7970,7970,0
|
|
20240718,090900,32460330,7970,7890,7970,7890,83
|
|
20240718,090800,31804990,7840,7800,7840,7800,312
|
|
20240718,090700,29365120,7810,7810,7820,7810,38
|
|
20240718,090600,29068170,7780,7780,7780,7780,754
|
|
20240718,090500,23202050,7780,7780,7780,7780,0
|
|
20240718,090400,23202050,7780,7800,7800,7780,82
|
|
20240718,090300,22562880,7900,7900,7900,7900,0
|
|
20240718,090200,22562880,7900,7900,7900,7900,58
|
|
20240718,090100,22104680,7900,7900,7900,7760,2722
|
|
20240718,090000,631210,7990,7990,7990,7990,79
|