579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,183600,686205510,10160,10160,10160,10160,568
|
|
20240718,183500,686205510,10160,10160,10160,10160,0
|
|
20240718,183400,686205510,10160,10160,10160,10160,0
|
|
20240718,183300,686205510,10160,10160,10160,10160,0
|
|
20240718,183200,686205510,10160,10160,10160,10160,0
|
|
20240718,183100,686205510,10160,10160,10160,10160,0
|
|
20240718,183000,686205510,10160,10160,10160,10160,0
|
|
20240718,182900,686205510,10160,10160,10160,10160,0
|
|
20240718,182800,686205510,10160,10160,10160,10160,0
|
|
20240718,182700,686205510,10160,10160,10160,10160,0
|
|
20240718,182600,686205510,10160,10160,10160,10160,0
|
|
20240718,182500,686205510,10160,10160,10160,10160,0
|
|
20240718,182400,686205510,10160,10160,10160,10160,0
|
|
20240718,182300,686205510,10160,10160,10160,10160,0
|
|
20240718,182200,686205510,10160,10160,10160,10160,0
|
|
20240718,182100,686205510,10160,10160,10160,10160,0
|
|
20240718,182000,686205510,10160,10160,10160,10160,0
|
|
20240718,181900,686205510,10160,10160,10160,10160,0
|
|
20240718,181800,686205510,10160,10160,10160,10160,0
|
|
20240718,181700,686205510,10160,10160,10160,10160,0
|
|
20240718,181600,686205510,10160,10160,10160,10160,0
|
|
20240718,181500,686205510,10160,10160,10160,10160,0
|
|
20240718,181400,686205510,10160,10160,10160,10160,0
|
|
20240718,181300,686205510,10160,10160,10160,10160,0
|
|
20240718,181200,686205510,10160,10160,10160,10160,0
|
|
20240718,181100,686205510,10160,10160,10160,10160,0
|
|
20240718,181000,686205510,10160,10160,10160,10160,0
|
|
20240718,180900,686205510,10160,10160,10160,10160,0
|
|
20240718,180800,686205510,10160,10160,10160,10160,0
|
|
20240718,180700,686205510,10160,10160,10160,10160,0
|
|
20240718,180600,686205510,10160,10160,10160,10160,568
|
|
20240718,180500,686205510,10160,10160,10160,10160,0
|
|
20240718,180400,686205510,10160,10160,10160,10160,0
|
|
20240718,180300,686205510,10160,10160,10160,10160,0
|
|
20240718,180200,686205510,10160,10160,10160,10160,0
|
|
20240718,180100,686205510,10160,10160,10160,10160,0
|
|
20240718,180000,686205510,10160,10160,10160,10160,0
|
|
20240718,175900,686205510,10160,10160,10160,10160,0
|
|
20240718,175800,686205510,10160,10160,10160,10160,0
|
|
20240718,175700,686205510,10160,10160,10160,10160,0
|
|
20240718,175600,686205510,10160,10160,10160,10160,0
|
|
20240718,175500,686205510,10160,10160,10160,10160,0
|
|
20240718,175400,686205510,10160,10160,10160,10160,0
|
|
20240718,175300,686205510,10160,10160,10160,10160,0
|
|
20240718,175200,686205510,10160,10160,10160,10160,0
|
|
20240718,175100,686205510,10160,10160,10160,10160,0
|
|
20240718,175000,686205510,10160,10160,10160,10160,0
|
|
20240718,174900,686205510,10160,10160,10160,10160,0
|
|
20240718,174800,686205510,10160,10160,10160,10160,0
|
|
20240718,174700,686205510,10160,10160,10160,10160,0
|
|
20240718,174600,686205510,10160,10160,10160,10160,0
|
|
20240718,174500,686205510,10160,10160,10160,10160,0
|
|
20240718,174400,686205510,10160,10160,10160,10160,0
|
|
20240718,174300,686205510,10160,10160,10160,10160,0
|
|
20240718,174200,686205510,10160,10160,10160,10160,0
|
|
20240718,174100,686205510,10160,10160,10160,10160,0
|
|
20240718,174000,686205510,10160,10160,10160,10160,0
|
|
20240718,173900,686205510,10160,10160,10160,10160,0
|
|
20240718,173800,686205510,10160,10160,10160,10160,0
|
|
20240718,173700,686205510,10160,10160,10160,10160,0
|
|
20240718,173600,686205510,10160,10160,10160,10160,568
|
|
20240718,173500,686205510,10160,10160,10160,10160,0
|
|
20240718,173400,686205510,10160,10160,10160,10160,0
|
|
20240718,173300,686205510,10160,10160,10160,10160,0
|
|
20240718,173200,686205510,10160,10160,10160,10160,0
|
|
20240718,173100,686205510,10160,10160,10160,10160,0
|
|
20240718,173000,686205510,10160,10160,10160,10160,0
|
|
20240718,172900,686205510,10160,10160,10160,10160,0
|
|
20240718,172800,686205510,10160,10160,10160,10160,0
|
|
20240718,172700,686205510,10160,10160,10160,10160,0
|
|
20240718,172600,686205510,10160,10160,10160,10160,0
|
|
20240718,172500,686205510,10160,10160,10160,10160,0
|
|
20240718,172400,686205510,10160,10160,10160,10160,0
|
|
20240718,172300,686205510,10160,10160,10160,10160,0
|
|
20240718,172200,686205510,10160,10160,10160,10160,0
|
|
20240718,172100,686205510,10160,10160,10160,10160,0
|
|
20240718,172000,686205510,10160,10160,10160,10160,0
|
|
20240718,171900,686205510,10160,10160,10160,10160,0
|
|
20240718,171800,686205510,10160,10160,10160,10160,0
|
|
20240718,171700,686205510,10160,10160,10160,10160,0
|
|
20240718,171600,686205510,10160,10160,10160,10160,0
|
|
20240718,171500,686205510,10160,10160,10160,10160,0
|
|
20240718,171400,686205510,10160,10160,10160,10160,0
|
|
20240718,171300,686205510,10160,10160,10160,10160,0
|
|
20240718,171200,686205510,10160,10160,10160,10160,0
|
|
20240718,171100,686205510,10160,10160,10160,10160,0
|
|
20240718,171000,686205510,10160,10160,10160,10160,0
|
|
20240718,170900,686205510,10160,10160,10160,10160,0
|
|
20240718,170800,686205510,10160,10160,10160,10160,0
|
|
20240718,170700,686205510,10160,10160,10160,10160,0
|
|
20240718,170600,686205510,10160,10160,10160,10160,568
|
|
20240718,170500,686205510,10160,10160,10160,10160,0
|
|
20240718,170400,686205510,10160,10160,10160,10160,0
|
|
20240718,170300,686205510,10160,10160,10160,10160,0
|
|
20240718,170200,686205510,10160,10160,10160,10160,0
|
|
20240718,170100,686205510,10160,10160,10160,10160,0
|
|
20240718,170000,686205510,10160,10160,10160,10160,0
|
|
20240718,165900,686205510,10160,10160,10160,10160,0
|
|
20240718,165800,686205510,10160,10160,10160,10160,0
|
|
20240718,165700,686205510,10160,10160,10160,10160,0
|
|
20240718,165600,686205510,10160,10160,10160,10160,0
|
|
20240718,165500,686205510,10160,10160,10160,10160,0
|
|
20240718,165400,686205510,10160,10160,10160,10160,0
|
|
20240718,165300,686205510,10160,10160,10160,10160,0
|
|
20240718,165200,686205510,10160,10160,10160,10160,0
|
|
20240718,165100,686205510,10160,10160,10160,10160,0
|
|
20240718,165000,686205510,10160,10160,10160,10160,0
|
|
20240718,164900,686205510,10160,10160,10160,10160,0
|
|
20240718,164800,686205510,10160,10160,10160,10160,0
|
|
20240718,164700,686205510,10160,10160,10160,10160,0
|
|
20240718,164600,686205510,10160,10160,10160,10160,0
|
|
20240718,164500,686205510,10160,10160,10160,10160,0
|
|
20240718,164400,686205510,10160,10160,10160,10160,0
|
|
20240718,164300,686205510,10160,10160,10160,10160,0
|
|
20240718,164200,686205510,10160,10160,10160,10160,0
|
|
20240718,164100,686205510,10160,10160,10160,10160,0
|
|
20240718,164000,686205510,10160,10160,10160,10160,0
|
|
20240718,163900,686205510,10160,10160,10160,10160,0
|
|
20240718,163800,686205510,10160,10160,10160,10160,0
|
|
20240718,163700,686205510,10160,10160,10160,10160,0
|
|
20240718,163600,686205510,10160,10160,10160,10160,568
|
|
20240718,163500,686205510,10160,10160,10160,10160,0
|
|
20240718,163400,686205510,10160,10160,10160,10160,0
|
|
20240718,163300,686205510,10160,10160,10160,10160,0
|
|
20240718,163200,686205510,10160,10160,10160,10160,0
|
|
20240718,163100,686205510,10160,10160,10160,10160,0
|
|
20240718,163000,686205510,10160,10160,10160,10160,0
|
|
20240718,162900,686205510,10160,10160,10160,10160,0
|
|
20240718,162800,686205510,10160,10160,10160,10160,0
|
|
20240718,162700,686205510,10160,10160,10160,10160,0
|
|
20240718,162600,686205510,10160,10160,10160,10160,0
|
|
20240718,162500,686205510,10160,10160,10160,10160,0
|
|
20240718,162400,686205510,10160,10160,10160,10160,0
|
|
20240718,162300,686205510,10160,10160,10160,10160,0
|
|
20240718,162200,686205510,10160,10160,10160,10160,0
|
|
20240718,162100,686205510,10160,10160,10160,10160,0
|
|
20240718,162000,686205510,10160,10160,10160,10160,0
|
|
20240718,161900,686205510,10160,10160,10160,10160,0
|
|
20240718,161800,686205510,10160,10160,10160,10160,0
|
|
20240718,161700,686205510,10160,10160,10160,10160,0
|
|
20240718,161600,686205510,10160,10160,10160,10160,0
|
|
20240718,161500,686205510,10160,10160,10160,10160,0
|
|
20240718,161400,686205510,10160,10160,10160,10160,0
|
|
20240718,161300,686205510,10160,10160,10160,10160,0
|
|
20240718,161200,686205510,10160,10160,10160,10160,0
|
|
20240718,161100,686205510,10160,10160,10160,10160,0
|
|
20240718,161000,686205510,10160,10160,10160,10160,0
|
|
20240718,160900,686205510,10160,10160,10160,10160,0
|
|
20240718,160800,686205510,10160,10160,10160,10160,0
|
|
20240718,160700,686205510,10160,10160,10160,10160,0
|
|
20240718,160600,686205510,10160,10160,10160,10160,568
|
|
20240718,160500,686205510,10160,10160,10160,10160,0
|
|
20240718,160400,686205510,10160,10160,10160,10160,0
|
|
20240718,160300,686205510,10160,10160,10160,10160,0
|
|
20240718,160200,686205510,10160,10160,10160,10160,0
|
|
20240718,160100,686205510,10160,10160,10160,10160,0
|
|
20240718,160000,686205510,10160,10160,10160,10160,0
|
|
20240718,155900,686205510,10160,10160,10160,10160,0
|
|
20240718,155800,686205510,10160,10160,10160,10160,0
|
|
20240718,155700,686205510,10160,10160,10160,10160,0
|
|
20240718,155600,686205510,10160,10160,10160,10160,0
|
|
20240718,155500,686205510,10160,10160,10160,10160,0
|
|
20240718,155400,686205510,10160,10160,10160,10160,0
|
|
20240718,155300,686205510,10160,10160,10160,10160,0
|
|
20240718,155200,686205510,10160,10160,10160,10160,0
|
|
20240718,155100,686205510,10160,10160,10160,10160,0
|
|
20240718,155000,686205510,10160,10160,10160,10160,0
|
|
20240718,154900,686205510,10160,10160,10160,10160,0
|
|
20240718,154800,686205510,10160,10160,10160,10160,0
|
|
20240718,154700,686205510,10160,10160,10160,10160,0
|
|
20240718,154600,686205510,10160,10160,10160,10160,0
|
|
20240718,154500,686205510,10160,10160,10160,10160,0
|
|
20240718,154400,686205510,10160,10160,10160,10160,0
|
|
20240718,154300,686205510,10160,10160,10160,10160,0
|
|
20240718,154200,686205510,10160,10160,10160,10160,0
|
|
20240718,154100,686205510,10160,10160,10160,10160,0
|
|
20240718,154000,686205510,10160,10160,10160,10160,0
|
|
20240718,153900,686205510,10160,10160,10160,10160,0
|
|
20240718,153800,686205510,10160,10160,10160,10160,0
|
|
20240718,153700,686205510,10160,10160,10160,10160,0
|
|
20240718,153600,686205510,10160,10160,10160,10160,568
|
|
20240718,153500,686205510,10160,10160,10160,10160,0
|
|
20240718,153400,686205510,10160,10160,10160,10160,0
|
|
20240718,153300,686205510,10160,10160,10160,10160,0
|
|
20240718,153200,686205510,10160,10160,10160,10160,0
|
|
20240718,153100,686205510,10160,10160,10160,10160,0
|
|
20240718,153000,686205510,10160,10160,10160,10160,568
|
|
20240718,152900,680434630,10160,10160,10160,10160,0
|
|
20240718,152800,680434630,10160,10160,10160,10160,0
|
|
20240718,152700,680434630,10160,10160,10160,10160,0
|
|
20240718,152600,680434630,10160,10160,10160,10160,0
|
|
20240718,152500,680434630,10160,10160,10160,10160,0
|
|
20240718,152400,680434630,10160,10160,10160,10160,0
|
|
20240718,152300,680434630,10160,10160,10160,10160,0
|
|
20240718,152200,680434630,10160,10160,10160,10160,0
|
|
20240718,152100,680434630,10160,10160,10160,10160,0
|
|
20240718,152000,680434630,10160,10160,10160,10160,0
|
|
20240718,151900,680434630,10160,10180,10190,10160,586
|
|
20240718,151800,674476670,10190,10180,10190,10180,79
|
|
20240718,151700,673671750,10190,10180,10190,10180,458
|
|
20240718,151600,669008760,10190,10180,10190,10180,150
|
|
20240718,151500,667481560,10190,10190,10190,10190,97
|
|
20240718,151400,666493130,10200,10200,10200,10200,0
|
|
20240718,151300,666493130,10200,10190,10200,10190,2
|
|
20240718,151200,666472740,10200,10200,10200,10190,3
|
|
20240718,151100,666442150,10190,10190,10190,10190,9
|
|
20240718,151000,666350440,10190,10190,10190,10190,0
|
|
20240718,150900,666350440,10190,10190,10190,10190,1
|
|
20240718,150800,666340250,10180,10200,10200,10180,96
|
|
20240718,150700,665362950,10200,10190,10200,10190,10
|
|
20240718,150600,665261010,10190,10190,10190,10190,1
|
|
20240718,150500,665250820,10180,10180,10180,10180,1094
|
|
20240718,150400,654113900,10190,10190,10190,10190,10
|
|
20240718,150300,654012000,10190,10190,10190,10190,0
|
|
20240718,150200,654012000,10190,10190,10190,10190,98
|
|
20240718,150100,653013380,10200,10200,10200,10200,124
|
|
20240718,150000,651748580,10200,10190,10200,10190,307
|
|
20240718,145900,648618450,10180,10170,10190,10160,2217
|
|
20240718,145800,626043510,10180,10190,10190,10180,1014
|
|
20240718,145700,615720710,10200,10200,10200,10200,219
|
|
20240718,145600,613486910,10200,10200,10200,10200,275
|
|
20240718,145500,610681910,10200,10200,10200,10200,0
|
|
20240718,145400,610681910,10200,10200,10200,10200,12
|
|
20240718,145300,610559510,10200,10200,10200,10200,1
|
|
20240718,145200,610549310,10200,10200,10200,10200,2
|
|
20240718,145100,610528910,10210,10200,10210,10200,2
|
|
20240718,145000,610508500,10210,10210,10210,10210,0
|
|
20240718,144900,610508500,10210,10200,10210,10190,2003
|
|
20240718,144800,590093090,10200,10210,10210,10200,14
|
|
20240718,144700,589950270,10200,10200,10200,10200,1237
|
|
20240718,144600,577332870,10200,10200,10200,10200,100
|
|
20240718,144500,576312870,10210,10210,10210,10210,0
|
|
20240718,144400,576312870,10210,10210,10210,10210,27
|
|
20240718,144300,576037200,10210,10210,10210,10210,0
|
|
20240718,144200,576037200,10210,10210,10210,10210,20
|
|
20240718,144100,575833000,10210,10210,10210,10210,0
|
|
20240718,144000,575833000,10210,10210,10210,10210,1
|
|
20240718,143900,575822790,10200,10200,10200,10200,200
|
|
20240718,143800,573782790,10210,10210,10210,10210,0
|
|
20240718,143700,573782790,10210,10220,10230,10210,259
|
|
20240718,143600,571135470,10220,10220,10220,10220,8
|
|
20240718,143500,571053710,10220,10210,10220,10210,122
|
|
20240718,143400,569807190,10200,10200,10200,10200,300
|
|
20240718,143300,566747190,10200,10200,10200,10200,200
|
|
20240718,143200,564707190,10200,10200,10200,10200,140
|
|
20240718,143100,563279190,10200,10200,10200,10200,0
|
|
20240718,143000,563279190,10200,10200,10200,10200,0
|
|
20240718,142900,563279190,10200,10200,10210,10200,96
|
|
20240718,142800,562299960,10200,10210,10210,10200,27
|
|
20240718,142700,562024390,10210,10210,10210,10210,20
|
|
20240718,142600,561820190,10210,10210,10210,10210,40
|
|
20240718,142500,561411790,10210,10210,10210,10210,0
|
|
20240718,142400,561411790,10210,10210,10210,10210,20
|
|
20240718,142300,561207590,10210,10210,10210,10210,30
|
|
20240718,142200,560901290,10210,10200,10210,10200,22
|
|
20240718,142100,560676840,10200,10200,10200,10200,0
|
|
20240718,142000,560676840,10200,10200,10200,10200,2
|
|
20240718,141900,560656440,10220,10210,10220,10190,276
|
|
20240718,141800,557841730,10210,10210,10220,10210,5
|
|
20240718,141700,557790670,10230,10200,10230,10200,2
|
|
20240718,141600,557770240,10220,10220,10220,10220,0
|
|
20240718,141500,557770240,10220,10230,10230,10220,2
|
|
20240718,141400,557749790,10220,10200,10220,10200,196
|
|
20240718,141300,555747110,10190,10190,10190,10190,0
|
|
20240718,141200,555747110,10190,10190,10190,10190,0
|
|
20240718,141100,555747110,10190,10190,10190,10190,1
|
|
20240718,141000,555736920,10190,10190,10190,10190,0
|
|
20240718,140900,555736920,10190,10200,10200,10190,302
|
|
20240718,140800,552658470,10200,10200,10200,10200,40
|
|
20240718,140700,552250470,10220,10210,10220,10210,2
|
|
20240718,140600,552230040,10220,10210,10220,10210,8
|
|
20240718,140500,552148350,10200,10200,10200,10200,0
|
|
20240718,140400,552148350,10200,10200,10200,10200,0
|
|
20240718,140300,552148350,10200,10200,10200,10200,0
|
|
20240718,140200,552148350,10200,10200,10220,10200,419
|
|
20240718,140100,547874500,10220,10210,10220,10210,6
|
|
20240718,140000,547813190,10210,10210,10220,10210,7
|
|
20240718,135900,547741700,10210,10200,10210,10200,590
|
|
20240718,135800,541721280,10200,10200,10200,10200,15
|
|
20240718,135700,541568280,10200,10200,10200,10200,0
|
|
20240718,135600,541568280,10200,10200,10200,10200,0
|
|
20240718,135500,541568280,10200,10200,10200,10200,202
|
|
20240718,135400,539507880,10200,10200,10200,10200,7
|
|
20240718,135300,539436480,10210,10210,10210,10210,679
|
|
20240718,135200,532503890,10210,10210,10210,10210,195
|
|
20240718,135100,530512940,10210,10210,10210,10210,8
|
|
20240718,135000,530431260,10210,10210,10210,10210,3
|
|
20240718,134900,530400630,10220,10220,10220,10220,0
|
|
20240718,134800,530400630,10220,10220,10220,10220,0
|
|
20240718,134700,530400630,10220,10220,10220,10220,0
|
|
20240718,134600,530400630,10220,10220,10220,10220,225
|
|
20240718,134500,528101130,10220,10220,10220,10220,0
|
|
20240718,134400,528101130,10220,10220,10220,10220,4
|
|
20240718,134300,528060250,10220,10220,10220,10220,0
|
|
20240718,134200,528060250,10220,10220,10220,10220,0
|
|
20240718,134100,528060250,10220,10220,10220,10220,0
|
|
20240718,134000,528060250,10220,10220,10220,10220,0
|
|
20240718,133900,528060250,10220,10220,10220,10220,0
|
|
20240718,133800,528060250,10220,10220,10220,10220,40
|
|
20240718,133700,527651450,10220,10220,10220,10220,99
|
|
20240718,133600,526639670,10220,10220,10220,10220,0
|
|
20240718,133500,526639670,10220,10220,10220,10220,0
|
|
20240718,133400,526639670,10220,10220,10220,10220,0
|
|
20240718,133300,526639670,10220,10220,10220,10220,0
|
|
20240718,133200,526639670,10220,10220,10220,10220,0
|
|
20240718,133100,526639670,10220,10220,10220,10220,0
|
|
20240718,133000,526639670,10220,10220,10220,10220,209
|
|
20240718,132900,524503690,10230,10230,10230,10230,52
|
|
20240718,132800,523971730,10240,10240,10240,10240,1
|
|
20240718,132700,523961490,10230,10230,10230,10230,0
|
|
20240718,132600,523961490,10230,10230,10230,10230,0
|
|
20240718,132500,523961490,10230,10230,10230,10230,0
|
|
20240718,132400,523961490,10230,10230,10230,10230,0
|
|
20240718,132300,523961490,10230,10230,10230,10230,4
|
|
20240718,132200,523920570,10230,10230,10230,10230,0
|
|
20240718,132100,523920570,10230,10230,10230,10230,0
|
|
20240718,132000,523920570,10230,10230,10230,10230,0
|
|
20240718,131900,523920570,10230,10230,10230,10230,20
|
|
20240718,131800,523715970,10230,10230,10230,10230,0
|
|
20240718,131700,523715970,10230,10230,10230,10230,0
|
|
20240718,131600,523715970,10230,10230,10230,10230,1
|
|
20240718,131500,523705740,10230,10230,10230,10230,0
|
|
20240718,131400,523705740,10230,10230,10230,10230,10
|
|
20240718,131300,523603440,10230,10230,10230,10230,0
|
|
20240718,131200,523603440,10230,10230,10230,10230,1
|
|
20240718,131100,523593210,10220,10220,10220,10220,0
|
|
20240718,131000,523593210,10220,10220,10220,10220,0
|
|
20240718,130900,523593210,10220,10220,10220,10220,0
|
|
20240718,130800,523593210,10220,10220,10220,10220,50
|
|
20240718,130700,523082210,10220,10220,10220,10220,0
|
|
20240718,130600,523082210,10220,10220,10220,10220,0
|
|
20240718,130500,523082210,10220,10220,10220,10220,1
|
|
20240718,130400,523071990,10220,10220,10220,10220,10
|
|
20240718,130300,522969790,10240,10220,10250,10220,4
|
|
20240718,130200,522928840,10240,10240,10240,10240,86
|
|
20240718,130100,522048200,10240,10240,10240,10240,0
|
|
20240718,130000,522048200,10240,10220,10240,10220,915
|
|
20240718,125900,512679200,10230,10230,10230,10230,300
|
|
20240718,125800,509610200,10230,10230,10230,10230,0
|
|
20240718,125700,509610200,10230,10230,10230,10230,0
|
|
20240718,125600,509610200,10230,10230,10230,10230,0
|
|
20240718,125500,509610200,10230,10230,10230,10210,60
|
|
20240718,125400,508996800,10240,10240,10240,10240,0
|
|
20240718,125300,508996800,10240,10240,10240,10240,100
|
|
20240718,125200,507972800,10240,10240,10240,10240,0
|
|
20240718,125100,507972800,10240,10240,10240,10240,218
|
|
20240718,125000,505740480,10240,10240,10240,10200,529
|
|
20240718,124900,500334430,10240,10240,10240,10240,0
|
|
20240718,124800,500334430,10240,10240,10240,10240,0
|
|
20240718,124700,500334430,10240,10230,10240,10230,165
|
|
20240718,124600,498645630,10230,10230,10230,10230,123
|
|
20240718,124500,497387340,10220,10220,10220,10220,0
|
|
20240718,124400,497387340,10220,10220,10220,10220,0
|
|
20240718,124300,497387340,10220,10220,10220,10220,0
|
|
20240718,124200,497387340,10220,10230,10230,10220,104
|
|
20240718,124100,496323960,10230,10230,10230,10230,153
|
|
20240718,124000,494758770,10240,10250,10250,10240,148
|
|
20240718,123900,493243150,10250,10250,10250,10250,180
|
|
20240718,123800,491398150,10260,10260,10260,10260,0
|
|
20240718,123700,491398150,10260,10260,10260,10260,0
|
|
20240718,123600,491398150,10260,10260,10260,10260,54
|
|
20240718,123500,490844110,10250,10250,10250,10250,62
|
|
20240718,123400,490208610,10250,10250,10250,10250,5
|
|
20240718,123300,490157360,10250,10250,10250,10250,0
|
|
20240718,123200,490157360,10250,10250,10250,10250,5
|
|
20240718,123100,490106110,10250,10250,10250,10250,113
|
|
20240718,123000,488947860,10250,10250,10250,10250,2
|
|
20240718,122900,488927360,10250,10250,10250,10250,2
|
|
20240718,122800,488906860,10250,10250,10260,10250,141
|
|
20240718,122700,487460240,10260,10260,10260,10260,0
|
|
20240718,122600,487460240,10260,10250,10260,10250,419
|
|
20240718,122500,483162300,10260,10270,10270,10260,231
|
|
20240718,122400,480791670,10270,10270,10270,10270,0
|
|
20240718,122300,480791670,10270,10270,10270,10270,1
|
|
20240718,122200,480781400,10280,10260,10280,10260,3
|
|
20240718,122100,480750590,10290,10290,10290,10290,179
|
|
20240718,122000,478908680,10280,10280,10280,10280,215
|
|
20240718,121900,476698480,10290,10270,10290,10270,100
|
|
20240718,121800,475670340,10270,10270,10270,10270,30
|
|
20240718,121700,475362240,10270,10240,10270,10240,138
|
|
20240718,121600,473948630,10220,10240,10240,10220,416
|
|
20240718,121500,469694390,10280,10200,10300,10180,8289
|
|
20240718,121400,384625230,10200,10180,10240,10160,2923
|
|
20240718,121300,354777850,10180,10180,10180,10180,147
|
|
20240718,121200,353281390,10180,10180,10180,10180,0
|
|
20240718,121100,353281390,10180,10180,10180,10180,0
|
|
20240718,121000,353281390,10180,10180,10180,10180,0
|
|
20240718,120900,353281390,10180,10180,10180,10180,22
|
|
20240718,120800,353057430,10180,10180,10180,10180,7
|
|
20240718,120700,352986170,10190,10190,10190,10190,50
|
|
20240718,120600,352476670,10190,10190,10190,10190,0
|
|
20240718,120500,352476670,10190,10190,10190,10190,0
|
|
20240718,120400,352476670,10190,10180,10190,10180,118
|
|
20240718,120300,351274450,10190,10190,10190,10190,0
|
|
20240718,120200,351274450,10190,10190,10190,10190,201
|
|
20240718,120100,349226260,10190,10190,10190,10190,3
|
|
20240718,120000,349195690,10180,10180,10180,10180,10
|
|
20240718,115900,349093890,10180,10180,10180,10180,2
|
|
20240718,115800,349073530,10190,10200,10200,10190,146
|
|
20240718,115700,347585780,10200,10200,10200,10200,0
|
|
20240718,115600,347585780,10200,10200,10200,10200,2
|
|
20240718,115500,347565380,10200,10190,10200,10190,56
|
|
20240718,115400,346994190,10200,10200,10200,10200,0
|
|
20240718,115300,346994190,10200,10200,10200,10200,5
|
|
20240718,115200,346943190,10190,10190,10190,10190,1
|
|
20240718,115100,346933000,10200,10200,10200,10200,0
|
|
20240718,115000,346933000,10200,10190,10200,10190,120
|
|
20240718,114900,345709190,10190,10190,10190,10190,1
|
|
20240718,114800,345699000,10190,10190,10190,10190,1
|
|
20240718,114700,345688810,10190,10190,10190,10190,0
|
|
20240718,114600,345688810,10190,10190,10190,10190,0
|
|
20240718,114500,345688810,10190,10190,10190,10190,1
|
|
20240718,114400,345678620,10200,10200,10200,10200,2
|
|
20240718,114300,345658220,10200,10200,10200,10200,0
|
|
20240718,114200,345658220,10200,10200,10200,10200,0
|
|
20240718,114100,345658220,10200,10190,10200,10190,6
|
|
20240718,114000,345597030,10190,10190,10190,10190,5
|
|
20240718,113900,345546080,10190,10180,10190,10180,58
|
|
20240718,113800,344955230,10180,10170,10180,10170,70
|
|
20240718,113700,344242830,10170,10170,10170,10170,7
|
|
20240718,113600,344171640,10190,10190,10190,10190,0
|
|
20240718,113500,344171640,10190,10190,10190,10190,0
|
|
20240718,113400,344171640,10190,10190,10190,10190,0
|
|
20240718,113300,344171640,10190,10190,10190,10190,0
|
|
20240718,113200,344171640,10190,10190,10190,10190,0
|
|
20240718,113100,344171640,10190,10190,10190,10190,0
|
|
20240718,113000,344171640,10190,10190,10190,10190,0
|
|
20240718,112900,344171640,10190,10190,10190,10190,0
|
|
20240718,112800,344171640,10190,10190,10190,10190,2
|
|
20240718,112700,344151260,10170,10170,10170,10170,6
|
|
20240718,112600,344090240,10170,10170,10170,10170,0
|
|
20240718,112500,344090240,10170,10170,10170,10170,600
|
|
20240718,112400,337988240,10190,10180,10190,10170,6
|
|
20240718,112300,337927130,10200,10190,10200,10190,5
|
|
20240718,112200,337876170,10190,10190,10190,10190,12
|
|
20240718,112100,337753890,10170,10170,10170,10170,0
|
|
20240718,112000,337753890,10170,10180,10180,10170,1259
|
|
20240718,111900,324942680,10180,10190,10190,10180,2709
|
|
20240718,111800,297364340,10190,10190,10190,10190,302
|
|
20240718,111700,294286960,10200,10200,10200,10200,19
|
|
20240718,111600,294093160,10200,10200,10200,10200,240
|
|
20240718,111500,291645160,10220,10220,10220,10220,0
|
|
20240718,111400,291645160,10220,10210,10220,10210,171
|
|
20240718,111300,289898040,10210,10210,10210,10210,4
|
|
20240718,111200,289857200,10220,10210,10220,10210,192
|
|
20240718,111100,287895880,10210,10210,10210,10210,15
|
|
20240718,111000,287742730,10210,10210,10210,10210,0
|
|
20240718,110900,287742730,10210,10210,10210,10210,0
|
|
20240718,110800,287742730,10210,10210,10210,10210,101
|
|
20240718,110700,286711520,10210,10210,10210,10210,0
|
|
20240718,110600,286711520,10210,10230,10230,10210,120
|
|
20240718,110500,285485920,10240,10240,10240,10240,0
|
|
20240718,110400,285485920,10240,10240,10240,10240,10
|
|
20240718,110300,285383520,10230,10210,10230,10210,4198
|
|
20240718,110200,242467570,10210,10210,10210,10210,0
|
|
20240718,110100,242467570,10210,10210,10210,10210,0
|
|
20240718,110000,242467570,10210,10210,10210,10210,2
|
|
20240718,105900,242447150,10210,10210,10210,10210,97
|
|
20240718,105800,241456780,10210,10180,10210,10180,314
|
|
20240718,105700,238251050,10200,10170,10200,10160,10
|
|
20240718,105600,238149260,10200,10160,10200,10160,2
|
|
20240718,105500,238128900,10190,10180,10190,10160,5
|
|
20240718,105400,238078010,10180,10180,10180,10180,2
|
|
20240718,105300,238057650,10180,10200,10200,10160,652
|
|
20240718,105200,231407620,10200,10160,10200,10160,965
|
|
20240718,105100,221573720,10150,10150,10150,10150,0
|
|
20240718,105000,221573720,10150,10150,10150,10150,3
|
|
20240718,104900,221543270,10140,10150,10150,10140,4
|
|
20240718,104800,221502700,10130,10130,10130,10130,1
|
|
20240718,104700,221492570,10150,10150,10150,10150,1
|
|
20240718,104600,221482420,10140,10140,10140,10140,0
|
|
20240718,104500,221482420,10140,10140,10140,10130,3
|
|
20240718,104400,221452010,10140,10120,10140,10120,22
|
|
20240718,104300,221229230,10130,10130,10130,10130,0
|
|
20240718,104200,221229230,10130,10110,10130,10110,3
|
|
20240718,104100,221198870,10110,10130,10130,10100,3231
|
|
20240718,104000,188544870,10130,10130,10130,10130,3
|
|
20240718,103900,188514480,10140,10120,10140,10120,10
|
|
20240718,103800,188413180,10140,10120,10140,10100,1704
|
|
20240718,103700,171184920,10150,10150,10150,10150,0
|
|
20240718,103600,171184920,10150,10150,10150,10150,0
|
|
20240718,103500,171184920,10150,10140,10150,10140,9
|
|
20240718,103400,171093650,10150,10130,10150,10120,972
|
|
20240718,103300,161250360,10150,10140,10150,10130,41
|
|
20240718,103200,160834970,10140,10140,10140,10140,0
|
|
20240718,103100,160834970,10140,10140,10150,10140,81
|
|
20240718,103000,160012930,10140,10140,10140,10140,1
|
|
20240718,102900,160002790,10150,10150,10150,10150,0
|
|
20240718,102800,160002790,10150,10140,10150,10140,3
|
|
20240718,102700,159972350,10140,10140,10140,10140,0
|
|
20240718,102600,159972350,10140,10140,10140,10140,9
|
|
20240718,102500,159881090,10140,10140,10140,10140,0
|
|
20240718,102400,159881090,10140,10130,10140,10130,11
|
|
20240718,102300,159769650,10120,10130,10130,10120,159
|
|
20240718,102200,158160070,10130,10120,10130,10120,3
|
|
20240718,102100,158129700,10120,10120,10120,10120,68
|
|
20240718,102000,157441540,10130,10130,10130,10130,66
|
|
20240718,101900,156772960,10130,10130,10130,10130,8
|
|
20240718,101800,156691920,10130,10130,10130,10130,206
|
|
20240718,101700,154605140,10140,10130,10140,10130,6
|
|
20240718,101600,154544320,10130,10130,10130,10130,7
|
|
20240718,101500,154473410,10130,10130,10130,10130,2
|
|
20240718,101400,154453150,10130,10130,10130,10130,7
|
|
20240718,101300,154382240,10130,10130,10130,10130,14
|
|
20240718,101200,154240420,10130,10130,10130,10130,9
|
|
20240718,101100,154149250,10140,10140,10140,10140,0
|
|
20240718,101000,154149250,10140,10140,10140,10140,19
|
|
20240718,100900,153956590,10130,10130,10130,10130,10
|
|
20240718,100800,153855290,10130,10130,10130,10130,249
|
|
20240718,100700,151332920,10130,10130,10130,10130,9
|
|
20240718,100600,151241750,10140,10140,10140,10140,392
|
|
20240718,100500,147266870,10150,10160,10160,10150,665
|
|
20240718,100400,140514580,10160,10160,10160,10160,31
|
|
20240718,100300,140199620,10180,10180,10180,10180,1
|
|
20240718,100200,140189440,10170,10170,10180,10170,1515
|
|
20240718,100100,124781880,10170,10170,10170,10170,7
|
|
20240718,100000,124710690,10170,10180,10180,10170,3
|
|
20240718,095900,124680170,10170,10170,10170,10170,7
|
|
20240718,095800,124608980,10180,10180,10180,10180,55
|
|
20240718,095700,124049080,10190,10190,10190,10190,200
|
|
20240718,095600,122011080,10190,10190,10190,10190,231
|
|
20240718,095500,119657190,10190,10190,10190,10190,6
|
|
20240718,095400,119596050,10190,10190,10190,10190,0
|
|
20240718,095300,119596050,10190,10190,10200,10190,15
|
|
20240718,095200,119443180,10190,10190,10200,10190,203
|
|
20240718,095100,117372690,10180,10180,10180,10180,6
|
|
20240718,095000,117311610,10180,10180,10180,10180,19
|
|
20240718,094900,117118190,10180,10180,10180,10180,0
|
|
20240718,094800,117118190,10180,10180,10180,10180,44
|
|
20240718,094700,116670270,10180,10190,10200,10180,13
|
|
20240718,094600,116537740,10200,10180,10200,10180,15
|
|
20240718,094500,116385010,10170,10170,10170,10170,7
|
|
20240718,094400,116313820,10170,10170,10170,10170,0
|
|
20240718,094300,116313820,10170,10180,10180,10170,300
|
|
20240718,094200,113262310,10200,10190,10200,10190,150
|
|
20240718,094100,111733800,10190,10170,10190,10170,20
|
|
20240718,094000,111530380,10170,10170,10170,10170,100
|
|
20240718,093900,110513380,10160,10140,10170,10130,250
|
|
20240718,093800,107980060,10120,10120,10120,10120,7
|
|
20240718,093700,107909220,10120,10120,10120,10120,2
|
|
20240718,093600,107888980,10120,10140,10140,10120,54
|
|
20240718,093500,107342460,10140,10120,10140,10120,3
|
|
20240718,093400,107312080,10120,10120,10120,10120,80
|
|
20240718,093300,106502480,10120,10130,10130,10120,49
|
|
20240718,093200,106006590,10120,10120,10120,10120,0
|
|
20240718,093100,106006590,10120,10120,10120,10120,0
|
|
20240718,093000,106006590,10120,10120,10120,10120,1
|
|
20240718,092900,105996470,10130,10130,10130,10130,18
|
|
20240718,092800,105814130,10130,10130,10130,10130,56
|
|
20240718,092700,105246850,10130,10130,10130,10130,50
|
|
20240718,092600,104740350,10130,10130,10130,10130,58
|
|
20240718,092500,104152810,10130,10130,10140,10130,151
|
|
20240718,092400,102622970,10140,10130,10150,10130,4
|
|
20240718,092300,102582420,10110,10110,10140,10110,104
|
|
20240718,092200,101530880,10110,10150,10150,10110,42
|
|
20240718,092100,101106220,10120,10130,10150,10120,229
|
|
20240718,092000,98787090,10150,10130,10150,10130,3
|
|
20240718,091900,98756660,10120,10130,10150,10120,104
|
|
20240718,091800,97702320,10130,10130,10130,10130,0
|
|
20240718,091700,97702320,10130,10100,10200,10100,2224
|
|
20240718,091600,75225700,10110,10170,10170,10110,44
|
|
20240718,091500,74780200,10110,10120,10170,10100,1051
|
|
20240718,091400,64162130,10130,10130,10130,10130,0
|
|
20240718,091300,64162130,10130,10110,10130,10110,2
|
|
20240718,091200,64141890,10100,10090,10100,10090,1010
|
|
20240718,091100,53940990,10080,10100,10110,10080,2506
|
|
20240718,091000,28631870,10100,10100,10100,10100,3
|
|
20240718,090900,28601570,10100,10110,10110,10100,272
|
|
20240718,090800,25851990,10110,10110,10110,10110,25
|
|
20240718,090700,25599240,10100,10120,10130,10100,92
|
|
20240718,090600,24667680,10110,10110,10110,10110,250
|
|
20240718,090500,22140180,10120,10120,10120,10120,200
|
|
20240718,090400,20116180,10130,10130,10130,10130,64
|
|
20240718,090300,19467860,10130,10130,10130,10130,13
|
|
20240718,090200,19336170,10130,10140,10140,10130,245
|
|
20240718,090100,16852320,10140,10140,10140,10140,210
|
|
20240718,090000,14722920,10140,10120,10170,10060,1458
|