669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,200600,580435950,7400,7400,7400,7400,1692
|
|
20240718,200500,580435950,7400,7400,7400,7400,0
|
|
20240718,200400,580435950,7400,7400,7400,7400,0
|
|
20240718,200300,580435950,7400,7400,7400,7400,0
|
|
20240718,200200,580435950,7400,7400,7400,7400,0
|
|
20240718,200100,580435950,7400,7400,7400,7400,0
|
|
20240718,200000,580435950,7400,7400,7400,7400,0
|
|
20240718,195900,580435950,7400,7400,7400,7400,0
|
|
20240718,195800,580435950,7400,7400,7400,7400,0
|
|
20240718,195700,580435950,7400,7400,7400,7400,0
|
|
20240718,195600,580435950,7400,7400,7400,7400,0
|
|
20240718,195500,580435950,7400,7400,7400,7400,0
|
|
20240718,195400,580435950,7400,7400,7400,7400,0
|
|
20240718,195300,580435950,7400,7400,7400,7400,0
|
|
20240718,195200,580435950,7400,7400,7400,7400,0
|
|
20240718,195100,580435950,7400,7400,7400,7400,0
|
|
20240718,195000,580435950,7400,7400,7400,7400,0
|
|
20240718,194900,580435950,7400,7400,7400,7400,0
|
|
20240718,194800,580435950,7400,7400,7400,7400,0
|
|
20240718,194700,580435950,7400,7400,7400,7400,0
|
|
20240718,194600,580435950,7400,7400,7400,7400,0
|
|
20240718,194500,580435950,7400,7400,7400,7400,0
|
|
20240718,194400,580435950,7400,7400,7400,7400,0
|
|
20240718,194300,580435950,7400,7400,7400,7400,0
|
|
20240718,194200,580435950,7400,7400,7400,7400,0
|
|
20240718,194100,580435950,7400,7400,7400,7400,0
|
|
20240718,194000,580435950,7400,7400,7400,7400,0
|
|
20240718,193900,580435950,7400,7400,7400,7400,0
|
|
20240718,193800,580435950,7400,7400,7400,7400,0
|
|
20240718,193700,580435950,7400,7400,7400,7400,0
|
|
20240718,193600,580435950,7400,7400,7400,7400,1692
|
|
20240718,193500,580435950,7400,7400,7400,7400,0
|
|
20240718,193400,580435950,7400,7400,7400,7400,0
|
|
20240718,193300,580435950,7400,7400,7400,7400,0
|
|
20240718,193200,580435950,7400,7400,7400,7400,0
|
|
20240718,193100,580435950,7400,7400,7400,7400,0
|
|
20240718,193000,580435950,7400,7400,7400,7400,0
|
|
20240718,192900,580435950,7400,7400,7400,7400,0
|
|
20240718,192800,580435950,7400,7400,7400,7400,0
|
|
20240718,192700,580435950,7400,7400,7400,7400,0
|
|
20240718,192600,580435950,7400,7400,7400,7400,0
|
|
20240718,192500,580435950,7400,7400,7400,7400,0
|
|
20240718,192400,580435950,7400,7400,7400,7400,0
|
|
20240718,192300,580435950,7400,7400,7400,7400,0
|
|
20240718,192200,580435950,7400,7400,7400,7400,0
|
|
20240718,192100,580435950,7400,7400,7400,7400,0
|
|
20240718,192000,580435950,7400,7400,7400,7400,0
|
|
20240718,191900,580435950,7400,7400,7400,7400,0
|
|
20240718,191800,580435950,7400,7400,7400,7400,0
|
|
20240718,191700,580435950,7400,7400,7400,7400,0
|
|
20240718,191600,580435950,7400,7400,7400,7400,0
|
|
20240718,191500,580435950,7400,7400,7400,7400,0
|
|
20240718,191400,580435950,7400,7400,7400,7400,0
|
|
20240718,191300,580435950,7400,7400,7400,7400,0
|
|
20240718,191200,580435950,7400,7400,7400,7400,0
|
|
20240718,191100,580435950,7400,7400,7400,7400,0
|
|
20240718,191000,580435950,7400,7400,7400,7400,0
|
|
20240718,190900,580435950,7400,7400,7400,7400,0
|
|
20240718,190800,580435950,7400,7400,7400,7400,0
|
|
20240718,190700,580435950,7400,7400,7400,7400,0
|
|
20240718,190600,580435950,7400,7400,7400,7400,1692
|
|
20240718,190500,580435950,7400,7400,7400,7400,0
|
|
20240718,190400,580435950,7400,7400,7400,7400,0
|
|
20240718,190300,580435950,7400,7400,7400,7400,0
|
|
20240718,190200,580435950,7400,7400,7400,7400,0
|
|
20240718,190100,580435950,7400,7400,7400,7400,0
|
|
20240718,190000,580435950,7400,7400,7400,7400,0
|
|
20240718,185900,580435950,7400,7400,7400,7400,0
|
|
20240718,185800,580435950,7400,7400,7400,7400,0
|
|
20240718,185700,580435950,7400,7400,7400,7400,0
|
|
20240718,185600,580435950,7400,7400,7400,7400,0
|
|
20240718,185500,580435950,7400,7400,7400,7400,0
|
|
20240718,185400,580435950,7400,7400,7400,7400,0
|
|
20240718,185300,580435950,7400,7400,7400,7400,0
|
|
20240718,185200,580435950,7400,7400,7400,7400,0
|
|
20240718,185100,580435950,7400,7400,7400,7400,0
|
|
20240718,185000,580435950,7400,7400,7400,7400,0
|
|
20240718,184900,580435950,7400,7400,7400,7400,0
|
|
20240718,184800,580435950,7400,7400,7400,7400,0
|
|
20240718,184700,580435950,7400,7400,7400,7400,0
|
|
20240718,184600,580435950,7400,7400,7400,7400,0
|
|
20240718,184500,580435950,7400,7400,7400,7400,0
|
|
20240718,184400,580435950,7400,7400,7400,7400,0
|
|
20240718,184300,580435950,7400,7400,7400,7400,0
|
|
20240718,184200,580435950,7400,7400,7400,7400,0
|
|
20240718,184100,580435950,7400,7400,7400,7400,0
|
|
20240718,184000,580435950,7400,7400,7400,7400,0
|
|
20240718,183900,580435950,7400,7400,7400,7400,0
|
|
20240718,183800,580435950,7400,7400,7400,7400,0
|
|
20240718,183700,580435950,7400,7400,7400,7400,0
|
|
20240718,183600,580435950,7400,7400,7400,7400,1692
|
|
20240718,183500,580435950,7400,7400,7400,7400,0
|
|
20240718,183400,580435950,7400,7400,7400,7400,0
|
|
20240718,183300,580435950,7400,7400,7400,7400,0
|
|
20240718,183200,580435950,7400,7400,7400,7400,0
|
|
20240718,183100,580435950,7400,7400,7400,7400,0
|
|
20240718,183000,580435950,7400,7400,7400,7400,0
|
|
20240718,182900,580435950,7400,7400,7400,7400,0
|
|
20240718,182800,580435950,7400,7400,7400,7400,0
|
|
20240718,182700,580435950,7400,7400,7400,7400,0
|
|
20240718,182600,580435950,7400,7400,7400,7400,0
|
|
20240718,182500,580435950,7400,7400,7400,7400,0
|
|
20240718,182400,580435950,7400,7400,7400,7400,0
|
|
20240718,182300,580435950,7400,7400,7400,7400,0
|
|
20240718,182200,580435950,7400,7400,7400,7400,0
|
|
20240718,182100,580435950,7400,7400,7400,7400,0
|
|
20240718,182000,580435950,7400,7400,7400,7400,0
|
|
20240718,181900,580435950,7400,7400,7400,7400,0
|
|
20240718,181800,580435950,7400,7400,7400,7400,0
|
|
20240718,181700,580435950,7400,7400,7400,7400,0
|
|
20240718,181600,580435950,7400,7400,7400,7400,0
|
|
20240718,181500,580435950,7400,7400,7400,7400,0
|
|
20240718,181400,580435950,7400,7400,7400,7400,0
|
|
20240718,181300,580435950,7400,7400,7400,7400,0
|
|
20240718,181200,580435950,7400,7400,7400,7400,0
|
|
20240718,181100,580435950,7400,7400,7400,7400,0
|
|
20240718,181000,580435950,7400,7400,7400,7400,0
|
|
20240718,180900,580435950,7400,7400,7400,7400,0
|
|
20240718,180800,580435950,7400,7400,7400,7400,0
|
|
20240718,180700,580435950,7400,7400,7400,7400,0
|
|
20240718,180600,580435950,7400,7400,7400,7400,1692
|
|
20240718,180500,580435950,7400,7400,7400,7400,0
|
|
20240718,180400,580435950,7400,7400,7400,7400,0
|
|
20240718,180300,580435950,7400,7400,7400,7400,0
|
|
20240718,180200,580435950,7400,7400,7400,7400,0
|
|
20240718,180100,580435950,7400,7400,7400,7400,0
|
|
20240718,180000,580435950,7400,7400,7400,7400,0
|
|
20240718,175900,580435950,7400,7400,7400,7400,0
|
|
20240718,175800,580435950,7400,7400,7400,7400,0
|
|
20240718,175700,580435950,7400,7400,7400,7400,0
|
|
20240718,175600,580435950,7400,7400,7400,7400,0
|
|
20240718,175500,580435950,7400,7400,7400,7400,0
|
|
20240718,175400,580435950,7400,7400,7400,7400,0
|
|
20240718,175300,580435950,7400,7400,7400,7400,0
|
|
20240718,175200,580435950,7400,7400,7400,7400,0
|
|
20240718,175100,580435950,7400,7400,7400,7400,0
|
|
20240718,175000,580435950,7400,7400,7400,7400,0
|
|
20240718,174900,580435950,7400,7400,7400,7400,0
|
|
20240718,174800,580435950,7400,7400,7400,7400,0
|
|
20240718,174700,580435950,7400,7400,7400,7400,0
|
|
20240718,174600,580435950,7400,7400,7400,7400,0
|
|
20240718,174500,580435950,7400,7400,7400,7400,0
|
|
20240718,174400,580435950,7400,7400,7400,7400,0
|
|
20240718,174300,580435950,7400,7400,7400,7400,0
|
|
20240718,174200,580435950,7400,7400,7400,7400,0
|
|
20240718,174100,580435950,7400,7400,7400,7400,0
|
|
20240718,174000,580435950,7400,7400,7400,7400,0
|
|
20240718,173900,580435950,7400,7400,7400,7400,0
|
|
20240718,173800,580435950,7400,7400,7400,7400,0
|
|
20240718,173700,580435950,7400,7400,7400,7400,0
|
|
20240718,173600,580435950,7400,7400,7400,7400,1692
|
|
20240718,173500,580435950,7400,7400,7400,7400,0
|
|
20240718,173400,580435950,7400,7400,7400,7400,0
|
|
20240718,173300,580435950,7400,7400,7400,7400,0
|
|
20240718,173200,580435950,7400,7400,7400,7400,0
|
|
20240718,173100,580435950,7400,7400,7400,7400,0
|
|
20240718,173000,580435950,7400,7400,7400,7400,0
|
|
20240718,172900,580435950,7400,7400,7400,7400,0
|
|
20240718,172800,580435950,7400,7400,7400,7400,0
|
|
20240718,172700,580435950,7400,7400,7400,7400,0
|
|
20240718,172600,580435950,7400,7400,7400,7400,0
|
|
20240718,172500,580435950,7400,7400,7400,7400,0
|
|
20240718,172400,580435950,7400,7400,7400,7400,0
|
|
20240718,172300,580435950,7400,7400,7400,7400,0
|
|
20240718,172200,580435950,7400,7400,7400,7400,0
|
|
20240718,172100,580435950,7400,7400,7400,7400,0
|
|
20240718,172000,580435950,7400,7400,7400,7400,0
|
|
20240718,171900,580435950,7400,7400,7400,7400,0
|
|
20240718,171800,580435950,7400,7400,7400,7400,0
|
|
20240718,171700,580435950,7400,7400,7400,7400,0
|
|
20240718,171600,580435950,7400,7400,7400,7400,0
|
|
20240718,171500,580435950,7400,7400,7400,7400,0
|
|
20240718,171400,580435950,7400,7400,7400,7400,0
|
|
20240718,171300,580435950,7400,7400,7400,7400,0
|
|
20240718,171200,580435950,7400,7400,7400,7400,0
|
|
20240718,171100,580435950,7400,7400,7400,7400,0
|
|
20240718,171000,580435950,7400,7400,7400,7400,0
|
|
20240718,170900,580435950,7400,7400,7400,7400,0
|
|
20240718,170800,580435950,7400,7400,7400,7400,0
|
|
20240718,170700,580435950,7400,7400,7400,7400,0
|
|
20240718,170600,580435950,7400,7400,7400,7400,1692
|
|
20240718,170500,580435950,7400,7400,7400,7400,0
|
|
20240718,170400,580435950,7400,7400,7400,7400,0
|
|
20240718,170300,580435950,7400,7400,7400,7400,0
|
|
20240718,170200,580435950,7400,7400,7400,7400,0
|
|
20240718,170100,580435950,7400,7400,7400,7400,0
|
|
20240718,170000,580435950,7400,7400,7400,7400,0
|
|
20240718,165900,580435950,7400,7400,7400,7400,0
|
|
20240718,165800,580435950,7400,7400,7400,7400,0
|
|
20240718,165700,580435950,7400,7400,7400,7400,0
|
|
20240718,165600,580435950,7400,7400,7400,7400,0
|
|
20240718,165500,580435950,7400,7400,7400,7400,0
|
|
20240718,165400,580435950,7400,7400,7400,7400,0
|
|
20240718,165300,580435950,7400,7400,7400,7400,0
|
|
20240718,165200,580435950,7400,7400,7400,7400,0
|
|
20240718,165100,580435950,7400,7400,7400,7400,0
|
|
20240718,165000,580435950,7400,7400,7400,7400,0
|
|
20240718,164900,580435950,7400,7400,7400,7400,0
|
|
20240718,164800,580435950,7400,7400,7400,7400,0
|
|
20240718,164700,580435950,7400,7400,7400,7400,0
|
|
20240718,164600,580435950,7400,7400,7400,7400,0
|
|
20240718,164500,580435950,7400,7400,7400,7400,0
|
|
20240718,164400,580435950,7400,7400,7400,7400,0
|
|
20240718,164300,580435950,7400,7400,7400,7400,0
|
|
20240718,164200,580435950,7400,7400,7400,7400,0
|
|
20240718,164100,580435950,7400,7400,7400,7400,0
|
|
20240718,164000,580435950,7400,7400,7400,7400,0
|
|
20240718,163900,580435950,7400,7400,7400,7400,0
|
|
20240718,163800,580435950,7400,7400,7400,7400,0
|
|
20240718,163700,580435950,7400,7400,7400,7400,0
|
|
20240718,163600,580435950,7400,7400,7400,7400,1692
|
|
20240718,163500,580435950,7400,7400,7400,7400,0
|
|
20240718,163400,580435950,7400,7400,7400,7400,0
|
|
20240718,163300,580435950,7400,7400,7400,7400,0
|
|
20240718,163200,580435950,7400,7400,7400,7400,0
|
|
20240718,163100,580435950,7400,7400,7400,7400,0
|
|
20240718,163000,580435950,7400,7400,7400,7400,0
|
|
20240718,162900,580435950,7400,7400,7400,7400,0
|
|
20240718,162800,580435950,7400,7400,7400,7400,0
|
|
20240718,162700,580435950,7400,7400,7400,7400,0
|
|
20240718,162600,580435950,7400,7400,7400,7400,0
|
|
20240718,162500,580435950,7400,7400,7400,7400,0
|
|
20240718,162400,580435950,7400,7400,7400,7400,0
|
|
20240718,162300,580435950,7400,7400,7400,7400,0
|
|
20240718,162200,580435950,7400,7400,7400,7400,0
|
|
20240718,162100,580435950,7400,7400,7400,7400,0
|
|
20240718,162000,580435950,7400,7400,7400,7400,0
|
|
20240718,161900,580435950,7400,7400,7400,7400,0
|
|
20240718,161800,580435950,7400,7400,7400,7400,0
|
|
20240718,161700,580435950,7400,7400,7400,7400,0
|
|
20240718,161600,580435950,7400,7400,7400,7400,0
|
|
20240718,161500,580435950,7400,7400,7400,7400,0
|
|
20240718,161400,580435950,7400,7400,7400,7400,0
|
|
20240718,161300,580435950,7400,7400,7400,7400,0
|
|
20240718,161200,580435950,7400,7400,7400,7400,0
|
|
20240718,161100,580435950,7400,7400,7400,7400,0
|
|
20240718,161000,580435950,7400,7400,7400,7400,0
|
|
20240718,160900,580435950,7400,7400,7400,7400,0
|
|
20240718,160800,580435950,7400,7400,7400,7400,0
|
|
20240718,160700,580435950,7400,7400,7400,7400,0
|
|
20240718,160600,580435950,7400,7400,7400,7400,1692
|
|
20240718,160500,580435950,7400,7400,7400,7400,0
|
|
20240718,160400,580435950,7400,7400,7400,7400,0
|
|
20240718,160300,580435950,7400,7400,7400,7400,0
|
|
20240718,160200,580435950,7400,7400,7400,7400,0
|
|
20240718,160100,580435950,7400,7400,7400,7400,0
|
|
20240718,160000,580435950,7400,7400,7400,7400,0
|
|
20240718,155900,580435950,7400,7400,7400,7400,0
|
|
20240718,155800,580435950,7400,7400,7400,7400,0
|
|
20240718,155700,580435950,7400,7400,7400,7400,0
|
|
20240718,155600,580435950,7400,7400,7400,7400,0
|
|
20240718,155500,580435950,7400,7400,7400,7400,0
|
|
20240718,155400,580435950,7400,7400,7400,7400,0
|
|
20240718,155300,580435950,7400,7400,7400,7400,0
|
|
20240718,155200,580435950,7400,7400,7400,7400,0
|
|
20240718,155100,580435950,7400,7400,7400,7400,0
|
|
20240718,155000,580435950,7400,7400,7400,7400,0
|
|
20240718,154900,580435950,7400,7400,7400,7400,0
|
|
20240718,154800,580435950,7400,7400,7400,7400,0
|
|
20240718,154700,580435950,7400,7400,7400,7400,0
|
|
20240718,154600,580435950,7400,7400,7400,7400,0
|
|
20240718,154500,580435950,7400,7400,7400,7400,0
|
|
20240718,154400,580435950,7400,7400,7400,7400,0
|
|
20240718,154300,580435950,7400,7400,7400,7400,0
|
|
20240718,154200,580435950,7400,7400,7400,7400,0
|
|
20240718,154100,580435950,7400,7400,7400,7400,0
|
|
20240718,154000,580435950,7400,7400,7400,7400,0
|
|
20240718,153900,580435950,7400,7400,7400,7400,0
|
|
20240718,153800,580435950,7400,7400,7400,7400,0
|
|
20240718,153700,580435950,7400,7400,7400,7400,0
|
|
20240718,153600,580435950,7400,7400,7400,7400,1692
|
|
20240718,153500,580435950,7400,7400,7400,7400,0
|
|
20240718,153400,580435950,7400,7400,7400,7400,0
|
|
20240718,153300,580435950,7400,7400,7400,7400,0
|
|
20240718,153200,580435950,7400,7400,7400,7400,0
|
|
20240718,153100,580435950,7400,7400,7400,7400,0
|
|
20240718,153000,580435950,7400,7400,7400,7400,1692
|
|
20240718,152900,567915150,7420,7420,7420,7420,0
|
|
20240718,152800,567915150,7420,7420,7420,7420,0
|
|
20240718,152700,567915150,7420,7420,7420,7420,0
|
|
20240718,152600,567915150,7420,7420,7420,7420,0
|
|
20240718,152500,567915150,7420,7420,7420,7420,0
|
|
20240718,152400,567915150,7420,7420,7420,7420,0
|
|
20240718,152300,567915150,7420,7420,7420,7420,0
|
|
20240718,152200,567915150,7420,7420,7420,7420,0
|
|
20240718,152100,567915150,7420,7420,7420,7420,0
|
|
20240718,152000,567915150,7420,7420,7420,7420,0
|
|
20240718,151900,567915150,7420,7430,7430,7420,54
|
|
20240718,151800,567514020,7430,7430,7430,7350,457
|
|
20240718,151700,564145660,7400,7400,7400,7400,150
|
|
20240718,151600,563035660,7400,7360,7400,7360,79
|
|
20240718,151500,562452060,7400,7400,7400,7400,1
|
|
20240718,151400,562444660,7350,7390,7390,7350,1000
|
|
20240718,151300,555092710,7400,7400,7400,7400,5
|
|
20240718,151200,555055710,7400,7400,7400,7400,4
|
|
20240718,151100,555026110,7350,7350,7350,7350,0
|
|
20240718,151000,555026110,7350,7400,7400,7350,151
|
|
20240718,150900,553916210,7330,7380,7390,7330,5482
|
|
20240718,150800,513600160,7380,7380,7380,7380,5
|
|
20240718,150700,513563260,7380,7380,7380,7380,0
|
|
20240718,150600,513563260,7380,7380,7380,7380,0
|
|
20240718,150500,513563260,7380,7380,7380,7380,0
|
|
20240718,150400,513563260,7380,7380,7380,7380,0
|
|
20240718,150300,513563260,7380,7380,7380,7380,10
|
|
20240718,150200,513489460,7370,7370,7370,7370,541
|
|
20240718,150100,509502290,7330,7350,7350,7330,1500
|
|
20240718,150000,498495580,7350,7350,7350,7350,1
|
|
20240718,145900,498488230,7360,7360,7360,7360,100
|
|
20240718,145800,497752230,7340,7340,7340,7340,0
|
|
20240718,145700,497752230,7340,7340,7340,7340,0
|
|
20240718,145600,497752230,7340,7340,7340,7340,0
|
|
20240718,145500,497752230,7340,7340,7340,7340,410
|
|
20240718,145400,494742830,7330,7330,7330,7330,0
|
|
20240718,145300,494742830,7330,7330,7330,7330,0
|
|
20240718,145200,494742830,7330,7330,7330,7330,89
|
|
20240718,145100,494090460,7340,7340,7340,7340,51
|
|
20240718,145000,493716120,7370,7370,7370,7370,0
|
|
20240718,144900,493716120,7370,7370,7380,7370,11
|
|
20240718,144800,493635040,7340,7340,7340,7340,457
|
|
20240718,144700,490280660,7340,7340,7340,7340,0
|
|
20240718,144600,490280660,7340,7340,7340,7340,0
|
|
20240718,144500,490280660,7340,7340,7340,7340,0
|
|
20240718,144400,490280660,7340,7340,7340,7340,0
|
|
20240718,144300,490280660,7340,7370,7370,7340,509
|
|
20240718,144200,486537800,7340,7340,7340,7340,0
|
|
20240718,144100,486537800,7340,7340,7340,7340,0
|
|
20240718,144000,486537800,7340,7340,7340,7340,0
|
|
20240718,143900,486537800,7340,7340,7340,7340,0
|
|
20240718,143800,486537800,7340,7340,7340,7340,3
|
|
20240718,143700,486515780,7340,7340,7340,7340,0
|
|
20240718,143600,486515780,7340,7340,7340,7340,0
|
|
20240718,143500,486515780,7340,7360,7360,7340,213
|
|
20240718,143400,484950580,7370,7370,7370,7370,0
|
|
20240718,143300,484950580,7370,7370,7370,7370,0
|
|
20240718,143200,484950580,7370,7370,7370,7370,0
|
|
20240718,143100,484950580,7370,7370,7370,7370,0
|
|
20240718,143000,484950580,7370,7370,7370,7370,203
|
|
20240718,142900,483454470,7360,7360,7360,7360,0
|
|
20240718,142800,483454470,7360,7360,7360,7360,86
|
|
20240718,142700,482821510,7360,7360,7360,7360,0
|
|
20240718,142600,482821510,7360,7360,7360,7360,0
|
|
20240718,142500,482821510,7360,7360,7360,7360,14
|
|
20240718,142400,482718470,7360,7360,7360,7360,5
|
|
20240718,142300,482681670,7360,7360,7360,7360,0
|
|
20240718,142200,482681670,7360,7360,7360,7360,22
|
|
20240718,142100,482519750,7350,7350,7350,7350,0
|
|
20240718,142000,482519750,7350,7350,7350,7350,2
|
|
20240718,141900,482505050,7350,7350,7350,7350,69
|
|
20240718,141800,481997900,7360,7360,7360,7360,5
|
|
20240718,141700,481961100,7360,7360,7360,7360,100
|
|
20240718,141600,481225100,7360,7360,7360,7360,0
|
|
20240718,141500,481225100,7360,7360,7360,7360,19
|
|
20240718,141400,481085260,7360,7360,7360,7360,0
|
|
20240718,141300,481085260,7360,7360,7360,7360,520
|
|
20240718,141200,477258060,7360,7360,7360,7360,0
|
|
20240718,141100,477258060,7360,7360,7360,7360,0
|
|
20240718,141000,477258060,7360,7360,7360,7360,0
|
|
20240718,140900,477258060,7360,7360,7360,7360,1
|
|
20240718,140800,477250700,7310,7310,7310,7310,5
|
|
20240718,140700,477214150,7300,7310,7310,7300,22
|
|
20240718,140600,477053400,7300,7320,7320,7300,2811
|
|
20240718,140500,456514470,7310,7310,7310,7310,0
|
|
20240718,140400,456514470,7310,7360,7360,7310,250
|
|
20240718,140300,454686840,7310,7350,7350,7310,5424
|
|
20240718,140200,414951920,7360,7360,7360,7360,0
|
|
20240718,140100,414951920,7360,7360,7360,7360,0
|
|
20240718,140000,414951920,7360,7360,7360,7360,0
|
|
20240718,135900,414951920,7360,7360,7360,7360,30
|
|
20240718,135800,414731120,7370,7370,7370,7370,340
|
|
20240718,135700,412225320,7360,7360,7360,7360,0
|
|
20240718,135600,412225320,7360,7360,7360,7360,0
|
|
20240718,135500,412225320,7360,7360,7360,7360,0
|
|
20240718,135400,412225320,7360,7360,7360,7360,0
|
|
20240718,135300,412225320,7360,7360,7360,7360,30
|
|
20240718,135200,412004520,7360,7350,7360,7350,291
|
|
20240718,135100,409865660,7350,7350,7350,7350,0
|
|
20240718,135000,409865660,7350,7350,7350,7350,0
|
|
20240718,134900,409865660,7350,7350,7350,7350,90
|
|
20240718,134800,409204160,7350,7350,7350,7350,200
|
|
20240718,134700,407734160,7350,7350,7350,7350,194
|
|
20240718,134600,406308260,7350,7350,7350,7350,0
|
|
20240718,134500,406308260,7350,7350,7350,7350,0
|
|
20240718,134400,406308260,7350,7360,7360,7350,98
|
|
20240718,134300,405586990,7350,7350,7350,7350,0
|
|
20240718,134200,405586990,7350,7350,7350,7350,0
|
|
20240718,134100,405586990,7350,7350,7350,7350,0
|
|
20240718,134000,405586990,7350,7350,7350,7350,0
|
|
20240718,133900,405586990,7350,7350,7350,7350,1
|
|
20240718,133800,405579640,7360,7360,7360,7360,9
|
|
20240718,133700,405513400,7360,7360,7360,7360,0
|
|
20240718,133600,405513400,7360,7360,7360,7360,0
|
|
20240718,133500,405513400,7360,7360,7360,7360,0
|
|
20240718,133400,405513400,7360,7360,7360,7360,0
|
|
20240718,133300,405513400,7360,7360,7360,7360,35
|
|
20240718,133200,405255800,7360,7360,7360,7360,0
|
|
20240718,133100,405255800,7360,7360,7360,7360,379
|
|
20240718,133000,402466360,7360,7360,7360,7360,0
|
|
20240718,132900,402466360,7360,7360,7360,7360,0
|
|
20240718,132800,402466360,7360,7360,7360,7360,0
|
|
20240718,132700,402466360,7360,7360,7360,7360,0
|
|
20240718,132600,402466360,7360,7370,7370,7360,208
|
|
20240718,132500,400933480,7370,7370,7370,7370,0
|
|
20240718,132400,400933480,7370,7370,7370,7370,0
|
|
20240718,132300,400933480,7370,7370,7370,7370,5
|
|
20240718,132200,400896630,7370,7370,7370,7370,1
|
|
20240718,132100,400889260,7370,7370,7370,7370,0
|
|
20240718,132000,400889260,7370,7370,7380,7370,1198
|
|
20240718,131900,392059330,7370,7370,7370,7370,0
|
|
20240718,131800,392059330,7370,7370,7370,7370,30
|
|
20240718,131700,391838230,7370,7370,7370,7370,100
|
|
20240718,131600,391101230,7380,7380,7380,7380,0
|
|
20240718,131500,391101230,7380,7380,7380,7380,0
|
|
20240718,131400,391101230,7380,7390,7390,7380,380
|
|
20240718,131300,388295430,7400,7400,7400,7400,42
|
|
20240718,131200,387984630,7400,7400,7400,7400,0
|
|
20240718,131100,387984630,7400,7400,7400,7400,50
|
|
20240718,131000,387614630,7410,7410,7410,7410,1
|
|
20240718,130900,387607220,7380,7380,7380,7380,0
|
|
20240718,130800,387607220,7380,7400,7400,7380,110
|
|
20240718,130700,386794790,7410,7410,7410,7410,0
|
|
20240718,130600,386794790,7410,7410,7410,7410,1
|
|
20240718,130500,386787380,7400,7400,7400,7400,0
|
|
20240718,130400,386787380,7400,7400,7400,7400,2
|
|
20240718,130300,386772580,7400,7400,7400,7400,1100
|
|
20240718,130200,378632580,7400,7400,7400,7400,0
|
|
20240718,130100,378632580,7400,7400,7400,7400,0
|
|
20240718,130000,378632580,7400,7400,7400,7400,0
|
|
20240718,125900,378632580,7400,7400,7400,7400,5
|
|
20240718,125800,378595580,7400,7400,7400,7400,2
|
|
20240718,125700,378580780,7390,7390,7390,7390,1
|
|
20240718,125600,378573390,7390,7390,7390,7390,0
|
|
20240718,125500,378573390,7390,7390,7390,7390,0
|
|
20240718,125400,378573390,7390,7390,7390,7390,0
|
|
20240718,125300,378573390,7390,7390,7390,7390,0
|
|
20240718,125200,378573390,7390,7390,7390,7390,0
|
|
20240718,125100,378573390,7390,7390,7390,7390,0
|
|
20240718,125000,378573390,7390,7390,7390,7390,3
|
|
20240718,124900,378551220,7400,7400,7400,7400,20
|
|
20240718,124800,378403220,7390,7400,7400,7390,3292
|
|
20240718,124700,354063420,7400,7400,7400,7400,0
|
|
20240718,124600,354063420,7400,7400,7400,7400,0
|
|
20240718,124500,354063420,7400,7400,7400,7400,115
|
|
20240718,124400,353212420,7420,7420,7420,7420,3
|
|
20240718,124300,353190160,7410,7410,7410,7410,98
|
|
20240718,124200,352463980,7410,7410,7410,7410,214
|
|
20240718,124100,350878240,7420,7420,7420,7420,10
|
|
20240718,124000,350804040,7420,7420,7420,7420,0
|
|
20240718,123900,350804040,7420,7420,7420,7420,0
|
|
20240718,123800,350804040,7420,7420,7420,7420,78
|
|
20240718,123700,350225280,7420,7420,7420,7420,300
|
|
20240718,123600,347999280,7420,7420,7420,7420,0
|
|
20240718,123500,347999280,7420,7420,7420,7420,144
|
|
20240718,123400,346930800,7420,7420,7420,7420,0
|
|
20240718,123300,346930800,7420,7420,7420,7420,0
|
|
20240718,123200,346930800,7420,7420,7420,7420,0
|
|
20240718,123100,346930800,7420,7420,7420,7420,0
|
|
20240718,123000,346930800,7420,7420,7420,7420,1
|
|
20240718,122900,346923380,7420,7420,7420,7410,568
|
|
20240718,122800,342713820,7420,7420,7420,7420,5
|
|
20240718,122700,342676720,7420,7420,7420,7420,0
|
|
20240718,122600,342676720,7420,7420,7420,7420,2
|
|
20240718,122500,342661880,7420,7420,7420,7420,0
|
|
20240718,122400,342661880,7420,7420,7420,7420,0
|
|
20240718,122300,342661880,7420,7420,7420,7420,50
|
|
20240718,122200,342290880,7420,7420,7420,7420,97
|
|
20240718,122100,341571140,7390,7390,7390,7390,0
|
|
20240718,122000,341571140,7390,7390,7390,7390,14
|
|
20240718,121900,341467680,7430,7430,7430,7430,0
|
|
20240718,121800,341467680,7430,7430,7430,7430,0
|
|
20240718,121700,341467680,7430,7430,7430,7430,0
|
|
20240718,121600,341467680,7430,7430,7430,7430,1
|
|
20240718,121500,341460250,7390,7390,7390,7390,0
|
|
20240718,121400,341460250,7390,7390,7390,7390,0
|
|
20240718,121300,341460250,7390,7390,7390,7390,0
|
|
20240718,121200,341460250,7390,7390,7390,7390,0
|
|
20240718,121100,341460250,7390,7390,7390,7390,0
|
|
20240718,121000,341460250,7390,7380,7390,7380,321
|
|
20240718,120900,339089200,7380,7380,7380,7370,349
|
|
20240718,120800,336517050,7370,7370,7370,7370,0
|
|
20240718,120700,336517050,7370,7370,7370,7370,0
|
|
20240718,120600,336517050,7370,7370,7370,7370,0
|
|
20240718,120500,336517050,7370,7370,7370,7370,0
|
|
20240718,120400,336517050,7370,7370,7370,7370,248
|
|
20240718,120300,334689290,7370,7370,7370,7370,0
|
|
20240718,120200,334689290,7370,7370,7370,7370,14
|
|
20240718,120100,334586110,7370,7370,7370,7370,0
|
|
20240718,120000,334586110,7370,7370,7370,7370,30
|
|
20240718,115900,334365010,7360,7360,7360,7360,0
|
|
20240718,115800,334365010,7360,7360,7360,7360,0
|
|
20240718,115700,334365010,7360,7360,7360,7360,584
|
|
20240718,115600,330066770,7360,7360,7360,7360,0
|
|
20240718,115500,330066770,7360,7360,7360,7360,140
|
|
20240718,115400,329036370,7370,7370,7370,7370,0
|
|
20240718,115300,329036370,7370,7370,7370,7370,1
|
|
20240718,115200,329029000,7340,7360,7360,7340,1070
|
|
20240718,115100,321169320,7360,7360,7360,7360,0
|
|
20240718,115000,321169320,7360,7360,7360,7360,0
|
|
20240718,114900,321169320,7360,7360,7360,7360,0
|
|
20240718,114800,321169320,7360,7360,7360,7360,1
|
|
20240718,114700,321161960,7380,7380,7380,7380,0
|
|
20240718,114600,321161960,7380,7380,7380,7380,5
|
|
20240718,114500,321125060,7360,7370,7370,7360,172
|
|
20240718,114400,319858030,7380,7380,7380,7380,0
|
|
20240718,114300,319858030,7380,7380,7380,7380,0
|
|
20240718,114200,319858030,7380,7380,7380,7380,2
|
|
20240718,114100,319843270,7380,7380,7380,7380,1
|
|
20240718,114000,319835890,7370,7370,7370,7370,191
|
|
20240718,113900,318428220,7380,7380,7380,7380,2
|
|
20240718,113800,318413460,7380,7380,7380,7380,1
|
|
20240718,113700,318406080,7370,7370,7370,7370,0
|
|
20240718,113600,318406080,7370,7370,7370,7370,1
|
|
20240718,113500,318398710,7380,7380,7380,7380,5
|
|
20240718,113400,318361810,7380,7380,7380,7380,0
|
|
20240718,113300,318361810,7380,7380,7380,7380,50
|
|
20240718,113200,317992810,7380,7380,7380,7380,40
|
|
20240718,113100,317697610,7380,7380,7380,7380,27
|
|
20240718,113000,317498350,7380,7380,7380,7380,1
|
|
20240718,112900,317490970,7350,7350,7350,7350,0
|
|
20240718,112800,317490970,7350,7350,7350,7350,0
|
|
20240718,112700,317490970,7350,7350,7350,7350,0
|
|
20240718,112600,317490970,7350,7350,7350,7350,0
|
|
20240718,112500,317490970,7350,7350,7350,7350,0
|
|
20240718,112400,317490970,7350,7350,7350,7350,0
|
|
20240718,112300,317490970,7350,7370,7370,7350,2700
|
|
20240718,112200,297622110,7380,7380,7380,7380,187
|
|
20240718,112100,296242050,7380,7390,7390,7380,158
|
|
20240718,112000,295075800,7400,7400,7400,7400,0
|
|
20240718,111900,295075800,7400,7390,7400,7390,129
|
|
20240718,111800,294122220,7400,7400,7400,7400,1
|
|
20240718,111700,294114820,7400,7400,7400,7400,0
|
|
20240718,111600,294114820,7400,7400,7400,7400,0
|
|
20240718,111500,294114820,7400,7400,7400,7400,50
|
|
20240718,111400,293744820,7400,7420,7420,7400,248
|
|
20240718,111300,291909100,7430,7430,7430,7430,0
|
|
20240718,111200,291909100,7430,7430,7430,7430,0
|
|
20240718,111100,291909100,7430,7430,7430,7430,0
|
|
20240718,111000,291909100,7430,7430,7430,7430,0
|
|
20240718,110900,291909100,7430,7430,7430,7430,0
|
|
20240718,110800,291909100,7430,7430,7430,7430,0
|
|
20240718,110700,291909100,7430,7430,7430,7430,0
|
|
20240718,110600,291909100,7430,7430,7430,7430,0
|
|
20240718,110500,291909100,7430,7430,7430,7430,0
|
|
20240718,110400,291909100,7430,7430,7430,7430,0
|
|
20240718,110300,291909100,7430,7430,7430,7430,0
|
|
20240718,110200,291909100,7430,7430,7430,7430,0
|
|
20240718,110100,291909100,7430,7430,7430,7430,0
|
|
20240718,110000,291909100,7430,7430,7430,7430,0
|
|
20240718,105900,291909100,7430,7430,7430,7430,0
|
|
20240718,105800,291909100,7430,7430,7430,7430,1
|
|
20240718,105700,291901670,7380,7450,7450,7380,1015
|
|
20240718,105600,284402870,7430,7430,7430,7430,0
|
|
20240718,105500,284402870,7430,7430,7430,7430,0
|
|
20240718,105400,284402870,7430,7430,7430,7430,0
|
|
20240718,105300,284402870,7430,7430,7430,7430,20
|
|
20240718,105200,284254270,7440,7440,7440,7440,0
|
|
20240718,105100,284254270,7440,7440,7440,7440,0
|
|
20240718,105000,284254270,7440,7440,7440,7440,1
|
|
20240718,104900,284246830,7450,7450,7450,7450,0
|
|
20240718,104800,284246830,7450,7450,7450,7450,0
|
|
20240718,104700,284246830,7450,7450,7450,7450,80
|
|
20240718,104600,283650830,7450,7450,7450,7450,0
|
|
20240718,104500,283650830,7450,7450,7450,7450,105
|
|
20240718,104400,282868580,7450,7440,7450,7440,100
|
|
20240718,104300,282124540,7440,7440,7440,7440,0
|
|
20240718,104200,282124540,7440,7440,7440,7440,0
|
|
20240718,104100,282124540,7440,7440,7440,7440,208
|
|
20240718,104000,280577020,7430,7430,7430,7430,0
|
|
20240718,103900,280577020,7430,7430,7430,7430,1
|
|
20240718,103800,280569590,7430,7430,7430,7430,0
|
|
20240718,103700,280569590,7430,7430,7430,7430,3
|
|
20240718,103600,280547300,7400,7400,7400,7400,0
|
|
20240718,103500,280547300,7400,7400,7400,7400,0
|
|
20240718,103400,280547300,7400,7400,7400,7400,0
|
|
20240718,103300,280547300,7400,7400,7400,7400,0
|
|
20240718,103200,280547300,7400,7400,7400,7400,0
|
|
20240718,103100,280547300,7400,7400,7400,7400,0
|
|
20240718,103000,280547300,7400,7400,7400,7400,0
|
|
20240718,102900,280547300,7400,7420,7420,7400,142
|
|
20240718,102800,279496460,7440,7440,7440,7440,0
|
|
20240718,102700,279496460,7440,7440,7440,7440,0
|
|
20240718,102600,279496460,7440,7440,7440,7440,0
|
|
20240718,102500,279496460,7440,7440,7440,7440,0
|
|
20240718,102400,279496460,7440,7440,7440,7440,75
|
|
20240718,102300,278938460,7440,7440,7440,7440,178
|
|
20240718,102200,277614140,7440,7440,7440,7440,1
|
|
20240718,102100,277606700,7390,7390,7390,7390,0
|
|
20240718,102000,277606700,7390,7390,7390,7390,0
|
|
20240718,101900,277606700,7390,7390,7390,7390,150
|
|
20240718,101800,276498200,7400,7400,7400,7400,725
|
|
20240718,101700,271133200,7400,7400,7400,7400,0
|
|
20240718,101600,271133200,7400,7400,7400,7400,0
|
|
20240718,101500,271133200,7400,7400,7400,7400,0
|
|
20240718,101400,271133200,7400,7400,7400,7400,8
|
|
20240718,101300,271074000,7400,7430,7430,7400,1306
|
|
20240718,101200,261395660,7440,7440,7440,7430,110
|
|
20240718,101100,260578260,7440,7440,7440,7440,1
|
|
20240718,101000,260570820,7440,7440,7440,7440,0
|
|
20240718,100900,260570820,7440,7440,7440,7440,0
|
|
20240718,100800,260570820,7440,7450,7450,7440,2
|
|
20240718,100700,260555930,7450,7450,7450,7450,0
|
|
20240718,100600,260555930,7450,7450,7450,7450,610
|
|
20240718,100500,256011430,7450,7450,7450,7450,1
|
|
20240718,100400,256003980,7460,7460,7460,7460,1
|
|
20240718,100300,255996520,7430,7430,7430,7430,0
|
|
20240718,100200,255996520,7430,7430,7430,7430,0
|
|
20240718,100100,255996520,7430,7440,7440,7430,426
|
|
20240718,100000,252830740,7470,7470,7470,7470,98
|
|
20240718,095900,252098680,7440,7440,7440,7440,2
|
|
20240718,095800,252083800,7450,7450,7450,7450,583
|
|
20240718,095700,247740450,7470,7470,7470,7470,4
|
|
20240718,095600,247710570,7470,7470,7470,7470,0
|
|
20240718,095500,247710570,7470,7470,7470,7440,7
|
|
20240718,095400,247658430,7470,7470,7470,7470,11
|
|
20240718,095300,247576260,7440,7450,7470,7430,421
|
|
20240718,095200,244445700,7470,7470,7470,7470,0
|
|
20240718,095100,244445700,7470,7470,7470,7470,0
|
|
20240718,095000,244445700,7470,7470,7470,7470,20
|
|
20240718,094900,244296300,7470,7470,7470,7470,1
|
|
20240718,094800,244288830,7440,7440,7440,7440,0
|
|
20240718,094700,244288830,7440,7450,7450,7440,44
|
|
20240718,094600,243961460,7470,7470,7470,7470,0
|
|
20240718,094500,243961460,7470,7470,7470,7470,1
|
|
20240718,094400,243953990,7460,7460,7460,7460,1
|
|
20240718,094300,243946530,7470,7450,7470,7450,50
|
|
20240718,094200,243573740,7450,7450,7450,7450,0
|
|
20240718,094100,243573740,7450,7430,7450,7430,634
|
|
20240718,094000,238862730,7430,7440,7440,7430,507
|
|
20240718,093900,235095710,7440,7450,7450,7440,40
|
|
20240718,093800,234797740,7450,7450,7450,7450,48
|
|
20240718,093700,234440140,7450,7450,7450,7450,120
|
|
20240718,093600,233546140,7450,7450,7450,7450,100
|
|
20240718,093500,232801140,7450,7450,7450,7450,100
|
|
20240718,093400,232056140,7450,7450,7450,7450,161
|
|
20240718,093300,230856690,7450,7370,7450,7360,3935
|
|
20240718,093200,201804950,7360,7360,7360,7360,167
|
|
20240718,093100,200575830,7360,7360,7360,7360,17
|
|
20240718,093000,200450710,7360,7360,7360,7360,2
|
|
20240718,092900,200435990,7330,7360,7360,7330,2764
|
|
20240718,092800,180166090,7360,7360,7360,7360,0
|
|
20240718,092700,180166090,7360,7360,7360,7360,8
|
|
20240718,092600,180107210,7370,7370,7370,7370,1
|
|
20240718,092500,180099840,7370,7340,7370,7340,5
|
|
20240718,092400,180063110,7340,7340,7340,7340,605
|
|
20240718,092300,175622410,7370,7370,7370,7320,12
|
|
20240718,092200,175534280,7330,7330,7330,7330,1
|
|
20240718,092100,175526950,7380,7380,7380,7380,0
|
|
20240718,092000,175526950,7380,7380,7380,7380,0
|
|
20240718,091900,175526950,7380,7380,7380,7380,35
|
|
20240718,091800,175268650,7330,7360,7380,7330,1043
|
|
20240718,091700,167582920,7360,7330,7360,7330,2021
|
|
20240718,091600,152758830,7310,7310,7320,7310,1074
|
|
20240718,091500,144902410,7310,7310,7310,7310,453
|
|
20240718,091400,141590980,7310,7270,7310,7270,1090
|
|
20240718,091300,133632040,7270,7290,7290,7270,1300
|
|
20240718,091200,124160540,7290,7290,7290,7290,101
|
|
20240718,091100,123424250,7280,7270,7280,7270,1021
|
|
20240718,091000,115993580,7270,7280,7280,7270,100
|
|
20240718,090900,115266530,7270,7280,7280,7270,440
|
|
20240718,090800,112064830,7280,7280,7280,7270,238
|
|
20240718,090700,110332490,7280,7300,7300,7280,1199
|
|
20240718,090600,101598550,7300,7310,7310,7290,1447
|
|
20240718,090500,91038540,7290,7300,7320,7290,1911
|
|
20240718,090400,77071830,7310,7290,7320,7290,244
|
|
20240718,090300,75286370,7290,7340,7340,7290,1912
|
|
20240718,090200,61315660,7350,7360,7360,7330,4001
|
|
20240718,090100,31947310,7390,7340,7390,7340,452
|
|
20240718,090000,28619630,7340,7390,7390,7330,3783
|