578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,183500,224785720,7500,7500,7500,7500,2783
|
|
20240418,183400,224785720,7500,7500,7500,7500,0
|
|
20240418,183300,224785720,7500,7500,7500,7500,0
|
|
20240418,183200,224785720,7500,7500,7500,7500,0
|
|
20240418,183100,224785720,7500,7500,7500,7500,0
|
|
20240418,183000,224785720,7500,7500,7500,7500,0
|
|
20240418,182900,224785720,7500,7500,7500,7500,0
|
|
20240418,182800,224785720,7500,7500,7500,7500,0
|
|
20240418,182700,224785720,7500,7500,7500,7500,0
|
|
20240418,182600,224785720,7500,7500,7500,7500,0
|
|
20240418,182500,224785720,7500,7500,7500,7500,0
|
|
20240418,182400,224785720,7500,7500,7500,7500,0
|
|
20240418,182300,224785720,7500,7500,7500,7500,0
|
|
20240418,182200,224785720,7500,7500,7500,7500,0
|
|
20240418,182100,224785720,7500,7500,7500,7500,0
|
|
20240418,182000,224785720,7500,7500,7500,7500,0
|
|
20240418,181900,224785720,7500,7500,7500,7500,0
|
|
20240418,181800,224785720,7500,7500,7500,7500,0
|
|
20240418,181700,224785720,7500,7500,7500,7500,0
|
|
20240418,181600,224785720,7500,7500,7500,7500,0
|
|
20240418,181500,224785720,7500,7500,7500,7500,0
|
|
20240418,181400,224785720,7500,7500,7500,7500,0
|
|
20240418,181300,224785720,7500,7500,7500,7500,0
|
|
20240418,181200,224785720,7500,7500,7500,7500,0
|
|
20240418,181100,224785720,7500,7500,7500,7500,0
|
|
20240418,181000,224785720,7500,7500,7500,7500,0
|
|
20240418,180900,224785720,7500,7500,7500,7500,0
|
|
20240418,180800,224785720,7500,7500,7500,7500,0
|
|
20240418,180700,224785720,7500,7500,7500,7500,0
|
|
20240418,180600,224785720,7500,7500,7500,7500,0
|
|
20240418,180500,224785720,7500,7500,7500,7500,2783
|
|
20240418,180400,224785720,7500,7500,7500,7500,0
|
|
20240418,180300,224785720,7500,7500,7500,7500,0
|
|
20240418,180200,224785720,7500,7500,7500,7500,0
|
|
20240418,180100,224785720,7500,7500,7500,7500,0
|
|
20240418,180000,224785720,7500,7500,7500,7500,0
|
|
20240418,175900,224785720,7500,7500,7500,7500,0
|
|
20240418,175800,224785720,7500,7500,7500,7500,0
|
|
20240418,175700,224785720,7500,7500,7500,7500,0
|
|
20240418,175600,224785720,7500,7500,7500,7500,0
|
|
20240418,175500,224785720,7500,7500,7500,7500,0
|
|
20240418,175400,224785720,7500,7500,7500,7500,0
|
|
20240418,175300,224785720,7500,7500,7500,7500,0
|
|
20240418,175200,224785720,7500,7500,7500,7500,0
|
|
20240418,175100,224785720,7500,7500,7500,7500,0
|
|
20240418,175000,224785720,7500,7500,7500,7500,0
|
|
20240418,174900,224785720,7500,7500,7500,7500,0
|
|
20240418,174800,224785720,7500,7500,7500,7500,0
|
|
20240418,174700,224785720,7500,7500,7500,7500,0
|
|
20240418,174600,224785720,7500,7500,7500,7500,0
|
|
20240418,174500,224785720,7500,7500,7500,7500,0
|
|
20240418,174400,224785720,7500,7500,7500,7500,0
|
|
20240418,174300,224785720,7500,7500,7500,7500,0
|
|
20240418,174200,224785720,7500,7500,7500,7500,0
|
|
20240418,174100,224785720,7500,7500,7500,7500,0
|
|
20240418,174000,224785720,7500,7500,7500,7500,0
|
|
20240418,173900,224785720,7500,7500,7500,7500,0
|
|
20240418,173800,224785720,7500,7500,7500,7500,0
|
|
20240418,173700,224785720,7500,7500,7500,7500,0
|
|
20240418,173600,224785720,7500,7500,7500,7500,0
|
|
20240418,173500,224785720,7500,7500,7500,7500,2783
|
|
20240418,173400,224785720,7500,7500,7500,7500,0
|
|
20240418,173300,224785720,7500,7500,7500,7500,0
|
|
20240418,173200,224785720,7500,7500,7500,7500,0
|
|
20240418,173100,224785720,7500,7500,7500,7500,0
|
|
20240418,173000,224785720,7500,7500,7500,7500,0
|
|
20240418,172900,224785720,7500,7500,7500,7500,0
|
|
20240418,172800,224785720,7500,7500,7500,7500,0
|
|
20240418,172700,224785720,7500,7500,7500,7500,0
|
|
20240418,172600,224785720,7500,7500,7500,7500,0
|
|
20240418,172500,224785720,7500,7500,7500,7500,0
|
|
20240418,172400,224785720,7500,7500,7500,7500,0
|
|
20240418,172300,224785720,7500,7500,7500,7500,0
|
|
20240418,172200,224785720,7500,7500,7500,7500,0
|
|
20240418,172100,224785720,7500,7500,7500,7500,0
|
|
20240418,172000,224785720,7500,7500,7500,7500,0
|
|
20240418,171900,224785720,7500,7500,7500,7500,0
|
|
20240418,171800,224785720,7500,7500,7500,7500,0
|
|
20240418,171700,224785720,7500,7500,7500,7500,0
|
|
20240418,171600,224785720,7500,7500,7500,7500,0
|
|
20240418,171500,224785720,7500,7500,7500,7500,0
|
|
20240418,171400,224785720,7500,7500,7500,7500,0
|
|
20240418,171300,224785720,7500,7500,7500,7500,0
|
|
20240418,171200,224785720,7500,7500,7500,7500,0
|
|
20240418,171100,224785720,7500,7500,7500,7500,0
|
|
20240418,171000,224785720,7500,7500,7500,7500,0
|
|
20240418,170900,224785720,7500,7500,7500,7500,0
|
|
20240418,170800,224785720,7500,7500,7500,7500,0
|
|
20240418,170700,224785720,7500,7500,7500,7500,0
|
|
20240418,170600,224785720,7500,7500,7500,7500,0
|
|
20240418,170500,224785720,7500,7500,7500,7500,2783
|
|
20240418,170400,224785720,7500,7500,7500,7500,0
|
|
20240418,170300,224785720,7500,7500,7500,7500,0
|
|
20240418,170200,224785720,7500,7500,7500,7500,0
|
|
20240418,170100,224785720,7500,7500,7500,7500,0
|
|
20240418,170000,224785720,7500,7500,7500,7500,0
|
|
20240418,165900,224785720,7500,7500,7500,7500,0
|
|
20240418,165800,224785720,7500,7500,7500,7500,0
|
|
20240418,165700,224785720,7500,7500,7500,7500,0
|
|
20240418,165600,224785720,7500,7500,7500,7500,0
|
|
20240418,165500,224785720,7500,7500,7500,7500,0
|
|
20240418,165400,224785720,7500,7500,7500,7500,0
|
|
20240418,165300,224785720,7500,7500,7500,7500,0
|
|
20240418,165200,224785720,7500,7500,7500,7500,0
|
|
20240418,165100,224785720,7500,7500,7500,7500,0
|
|
20240418,165000,224785720,7500,7500,7500,7500,0
|
|
20240418,164900,224785720,7500,7500,7500,7500,0
|
|
20240418,164800,224785720,7500,7500,7500,7500,0
|
|
20240418,164700,224785720,7500,7500,7500,7500,0
|
|
20240418,164600,224785720,7500,7500,7500,7500,0
|
|
20240418,164500,224785720,7500,7500,7500,7500,0
|
|
20240418,164400,224785720,7500,7500,7500,7500,0
|
|
20240418,164300,224785720,7500,7500,7500,7500,0
|
|
20240418,164200,224785720,7500,7500,7500,7500,0
|
|
20240418,164100,224785720,7500,7500,7500,7500,0
|
|
20240418,164000,224785720,7500,7500,7500,7500,0
|
|
20240418,163900,224785720,7500,7500,7500,7500,0
|
|
20240418,163800,224785720,7500,7500,7500,7500,0
|
|
20240418,163700,224785720,7500,7500,7500,7500,0
|
|
20240418,163600,224785720,7500,7500,7500,7500,0
|
|
20240418,163500,224785720,7500,7500,7500,7500,2783
|
|
20240418,163400,224785720,7500,7500,7500,7500,0
|
|
20240418,163300,224785720,7500,7500,7500,7500,0
|
|
20240418,163200,224785720,7500,7500,7500,7500,0
|
|
20240418,163100,224785720,7500,7500,7500,7500,0
|
|
20240418,163000,224785720,7500,7500,7500,7500,0
|
|
20240418,162900,224785720,7500,7500,7500,7500,0
|
|
20240418,162800,224785720,7500,7500,7500,7500,0
|
|
20240418,162700,224785720,7500,7500,7500,7500,0
|
|
20240418,162600,224785720,7500,7500,7500,7500,0
|
|
20240418,162500,224785720,7500,7500,7500,7500,0
|
|
20240418,162400,224785720,7500,7500,7500,7500,0
|
|
20240418,162300,224785720,7500,7500,7500,7500,0
|
|
20240418,162200,224785720,7500,7500,7500,7500,0
|
|
20240418,162100,224785720,7500,7500,7500,7500,0
|
|
20240418,162000,224785720,7500,7500,7500,7500,0
|
|
20240418,161900,224785720,7500,7500,7500,7500,0
|
|
20240418,161800,224785720,7500,7500,7500,7500,0
|
|
20240418,161700,224785720,7500,7500,7500,7500,0
|
|
20240418,161600,224785720,7500,7500,7500,7500,0
|
|
20240418,161500,224785720,7500,7500,7500,7500,0
|
|
20240418,161400,224785720,7500,7500,7500,7500,0
|
|
20240418,161300,224785720,7500,7500,7500,7500,0
|
|
20240418,161200,224785720,7500,7500,7500,7500,0
|
|
20240418,161100,224785720,7500,7500,7500,7500,0
|
|
20240418,161000,224785720,7500,7500,7500,7500,0
|
|
20240418,160900,224785720,7500,7500,7500,7500,0
|
|
20240418,160800,224785720,7500,7500,7500,7500,0
|
|
20240418,160700,224785720,7500,7500,7500,7500,0
|
|
20240418,160600,224785720,7500,7500,7500,7500,0
|
|
20240418,160500,224785720,7500,7500,7500,7500,2783
|
|
20240418,160400,224785720,7500,7500,7500,7500,0
|
|
20240418,160300,224785720,7500,7500,7500,7500,0
|
|
20240418,160200,224785720,7500,7500,7500,7500,0
|
|
20240418,160100,224785720,7500,7500,7500,7500,0
|
|
20240418,160000,224785720,7500,7500,7500,7500,0
|
|
20240418,155900,224785720,7500,7500,7500,7500,0
|
|
20240418,155800,224785720,7500,7500,7500,7500,0
|
|
20240418,155700,224785720,7500,7500,7500,7500,0
|
|
20240418,155600,224785720,7500,7500,7500,7500,0
|
|
20240418,155500,224785720,7500,7500,7500,7500,0
|
|
20240418,155400,224785720,7500,7500,7500,7500,0
|
|
20240418,155300,224785720,7500,7500,7500,7500,0
|
|
20240418,155200,224785720,7500,7500,7500,7500,0
|
|
20240418,155100,224785720,7500,7500,7500,7500,0
|
|
20240418,155000,224785720,7500,7500,7500,7500,0
|
|
20240418,154900,224785720,7500,7500,7500,7500,0
|
|
20240418,154800,224785720,7500,7500,7500,7500,0
|
|
20240418,154700,224785720,7500,7500,7500,7500,0
|
|
20240418,154600,224785720,7500,7500,7500,7500,0
|
|
20240418,154500,224785720,7500,7500,7500,7500,0
|
|
20240418,154400,224785720,7500,7500,7500,7500,0
|
|
20240418,154300,224785720,7500,7500,7500,7500,0
|
|
20240418,154200,224785720,7500,7500,7500,7500,0
|
|
20240418,154100,224785720,7500,7500,7500,7500,0
|
|
20240418,154000,224785720,7500,7500,7500,7500,0
|
|
20240418,153900,224785720,7500,7500,7500,7500,0
|
|
20240418,153800,224785720,7500,7500,7500,7500,0
|
|
20240418,153700,224785720,7500,7500,7500,7500,0
|
|
20240418,153600,224785720,7500,7500,7500,7500,0
|
|
20240418,153500,224785720,7500,7500,7500,7500,2783
|
|
20240418,153400,224785720,7500,7500,7500,7500,0
|
|
20240418,153300,224785720,7500,7500,7500,7500,0
|
|
20240418,153200,224785720,7500,7500,7500,7500,0
|
|
20240418,153100,224785720,7500,7500,7500,7500,0
|
|
20240418,153000,224785720,7500,7500,7500,7500,2783
|
|
20240418,152900,203913220,7490,7490,7490,7490,0
|
|
20240418,152800,203913220,7490,7490,7490,7490,0
|
|
20240418,152700,203913220,7490,7490,7490,7490,0
|
|
20240418,152600,203913220,7490,7490,7490,7490,0
|
|
20240418,152500,203913220,7490,7490,7490,7490,0
|
|
20240418,152400,203913220,7490,7490,7490,7490,0
|
|
20240418,152300,203913220,7490,7490,7490,7490,0
|
|
20240418,152200,203913220,7490,7490,7490,7490,0
|
|
20240418,152100,203913220,7490,7490,7490,7490,0
|
|
20240418,152000,203913220,7490,7490,7490,7490,0
|
|
20240418,151900,203913220,7490,7490,7490,7470,155
|
|
20240418,151800,202752290,7500,7500,7500,7500,0
|
|
20240418,151700,202752290,7500,7500,7500,7500,145
|
|
20240418,151600,201664790,7470,7470,7470,7470,0
|
|
20240418,151500,201664790,7470,7470,7470,7470,3
|
|
20240418,151400,201642380,7490,7490,7490,7490,598
|
|
20240418,151300,197163360,7490,7490,7490,7490,200
|
|
20240418,151200,195665360,7480,7480,7480,7480,0
|
|
20240418,151100,195665360,7480,7480,7480,7480,9
|
|
20240418,151000,195598040,7480,7480,7480,7480,0
|
|
20240418,150900,195598040,7480,7480,7480,7480,35
|
|
20240418,150800,195336240,7480,7480,7480,7480,13
|
|
20240418,150700,195239000,7480,7480,7480,7480,17
|
|
20240418,150600,195111840,7480,7480,7480,7480,60
|
|
20240418,150500,194663040,7480,7470,7480,7470,34
|
|
20240418,150400,194409020,7490,7490,7490,7490,0
|
|
20240418,150300,194409020,7490,7490,7490,7490,0
|
|
20240418,150200,194409020,7490,7490,7490,7490,0
|
|
20240418,150100,194409020,7490,7490,7490,7490,1
|
|
20240418,150000,194401530,7490,7470,7490,7470,390
|
|
20240418,145900,191481610,7470,7470,7470,7470,17
|
|
20240418,145800,191354620,7480,7480,7480,7480,0
|
|
20240418,145700,191354620,7480,7480,7480,7480,0
|
|
20240418,145600,191354620,7480,7440,7480,7440,614
|
|
20240418,145500,186785900,7440,7440,7440,7440,0
|
|
20240418,145400,186785900,7440,7440,7440,7440,0
|
|
20240418,145300,186785900,7440,7480,7480,7440,67
|
|
20240418,145200,186287260,7480,7450,7480,7450,20
|
|
20240418,145100,186137960,7480,7450,7480,7450,1203
|
|
20240418,145000,177164490,7440,7450,7450,7440,9
|
|
20240418,144900,177097510,7450,7450,7450,7450,4
|
|
20240418,144800,177067710,7450,7450,7450,7450,3
|
|
20240418,144700,177045360,7440,7440,7440,7440,0
|
|
20240418,144600,177045360,7440,7440,7440,7440,0
|
|
20240418,144500,177045360,7440,7440,7440,7440,20
|
|
20240418,144400,176896560,7440,7440,7440,7440,0
|
|
20240418,144300,176896560,7440,7440,7440,7440,0
|
|
20240418,144200,176896560,7440,7440,7440,7440,0
|
|
20240418,144100,176896560,7440,7440,7440,7440,0
|
|
20240418,144000,176896560,7440,7440,7440,7440,0
|
|
20240418,143900,176896560,7440,7440,7440,7440,60
|
|
20240418,143800,176450160,7440,7440,7440,7440,14
|
|
20240418,143700,176346000,7440,7440,7440,7440,0
|
|
20240418,143600,176346000,7440,7430,7440,7430,111
|
|
20240418,143500,175521260,7440,7440,7440,7440,8
|
|
20240418,143400,175461740,7440,7440,7440,7440,0
|
|
20240418,143300,175461740,7440,7440,7440,7440,0
|
|
20240418,143200,175461740,7440,7440,7440,7440,5
|
|
20240418,143100,175424540,7440,7440,7440,7440,0
|
|
20240418,143000,175424540,7440,7440,7440,7440,0
|
|
20240418,142900,175424540,7440,7440,7440,7440,0
|
|
20240418,142800,175424540,7440,7440,7440,7440,207
|
|
20240418,142700,173884460,7440,7440,7440,7440,0
|
|
20240418,142600,173884460,7440,7440,7440,7440,88
|
|
20240418,142500,173229740,7440,7440,7440,7440,9
|
|
20240418,142400,173162780,7440,7440,7440,7440,0
|
|
20240418,142300,173162780,7440,7440,7440,7440,0
|
|
20240418,142200,173162780,7440,7440,7440,7440,13
|
|
20240418,142100,173066060,7430,7440,7440,7430,47
|
|
20240418,142000,172716500,7440,7440,7440,7440,21
|
|
20240418,141900,172560260,7440,7440,7440,7440,1070
|
|
20240418,141800,164599460,7430,7430,7430,7430,0
|
|
20240418,141700,164599460,7430,7430,7430,7430,0
|
|
20240418,141600,164599460,7430,7430,7430,7430,0
|
|
20240418,141500,164599460,7430,7430,7430,7430,0
|
|
20240418,141400,164599460,7430,7430,7430,7430,1
|
|
20240418,141300,164592030,7440,7440,7440,7440,0
|
|
20240418,141200,164592030,7440,7440,7440,7440,0
|
|
20240418,141100,164592030,7440,7440,7440,7440,0
|
|
20240418,141000,164592030,7440,7440,7440,7440,0
|
|
20240418,140900,164592030,7440,7440,7440,7440,0
|
|
20240418,140800,164592030,7440,7440,7440,7440,0
|
|
20240418,140700,164592030,7440,7440,7440,7440,10
|
|
20240418,140600,164517630,7440,7440,7440,7440,125
|
|
20240418,140500,163587630,7430,7430,7430,7430,2
|
|
20240418,140400,163572770,7430,7430,7430,7430,898
|
|
20240418,140300,156900630,7430,7430,7430,7430,0
|
|
20240418,140200,156900630,7430,7420,7430,7420,8
|
|
20240418,140100,156841260,7420,7420,7420,7420,95
|
|
20240418,140000,156136360,7430,7430,7430,7430,0
|
|
20240418,135900,156136360,7430,7430,7430,7430,0
|
|
20240418,135800,156136360,7430,7430,7430,7430,0
|
|
20240418,135700,156136360,7430,7430,7430,7430,0
|
|
20240418,135600,156136360,7430,7430,7430,7430,0
|
|
20240418,135500,156136360,7430,7430,7430,7430,0
|
|
20240418,135400,156136360,7430,7430,7430,7430,0
|
|
20240418,135300,156136360,7430,7430,7430,7430,1
|
|
20240418,135200,156128930,7430,7430,7430,7430,1
|
|
20240418,135100,156121500,7390,7390,7390,7390,0
|
|
20240418,135000,156121500,7390,7390,7390,7390,0
|
|
20240418,134900,156121500,7390,7390,7390,7390,0
|
|
20240418,134800,156121500,7390,7390,7390,7390,0
|
|
20240418,134700,156121500,7390,7390,7390,7390,0
|
|
20240418,134600,156121500,7390,7390,7390,7390,0
|
|
20240418,134500,156121500,7390,7390,7390,7390,0
|
|
20240418,134400,156121500,7390,7400,7400,7390,261
|
|
20240418,134300,154192660,7400,7400,7400,7400,0
|
|
20240418,134200,154192660,7400,7420,7420,7400,748
|
|
20240418,134100,148655160,7420,7420,7420,7420,0
|
|
20240418,134000,148655160,7420,7420,7420,7420,0
|
|
20240418,133900,148655160,7420,7420,7420,7420,0
|
|
20240418,133800,148655160,7420,7420,7420,7420,30
|
|
20240418,133700,148432560,7420,7420,7420,7420,0
|
|
20240418,133600,148432560,7420,7420,7420,7420,163
|
|
20240418,133500,147223100,7420,7420,7420,7420,2
|
|
20240418,133400,147208260,7420,7420,7420,7420,0
|
|
20240418,133300,147208260,7420,7420,7420,7420,8
|
|
20240418,133200,147148900,7420,7420,7420,7420,3
|
|
20240418,133100,147126640,7420,7420,7420,7420,1
|
|
20240418,133000,147119220,7420,7420,7420,7420,1
|
|
20240418,132900,147111800,7420,7420,7420,7420,1
|
|
20240418,132800,147104380,7410,7410,7410,7410,0
|
|
20240418,132700,147104380,7410,7410,7410,7410,10
|
|
20240418,132600,147030280,7410,7410,7410,7410,0
|
|
20240418,132500,147030280,7410,7410,7410,7410,0
|
|
20240418,132400,147030280,7410,7410,7410,7410,0
|
|
20240418,132300,147030280,7410,7410,7410,7410,0
|
|
20240418,132200,147030280,7410,7410,7410,7410,0
|
|
20240418,132100,147030280,7410,7410,7410,7410,0
|
|
20240418,132000,147030280,7410,7410,7410,7410,0
|
|
20240418,131900,147030280,7410,7410,7410,7410,0
|
|
20240418,131800,147030280,7410,7410,7410,7410,0
|
|
20240418,131700,147030280,7410,7410,7410,7410,0
|
|
20240418,131600,147030280,7410,7410,7410,7410,0
|
|
20240418,131500,147030280,7410,7410,7410,7410,0
|
|
20240418,131400,147030280,7410,7410,7410,7410,0
|
|
20240418,131300,147030280,7410,7410,7410,7410,7
|
|
20240418,131200,146978410,7410,7410,7410,7410,0
|
|
20240418,131100,146978410,7410,7410,7410,7410,0
|
|
20240418,131000,146978410,7410,7410,7410,7410,3000
|
|
20240418,130900,124748410,7410,7410,7410,7410,1
|
|
20240418,130800,124741000,7400,7400,7400,7400,0
|
|
20240418,130700,124741000,7400,7400,7400,7400,0
|
|
20240418,130600,124741000,7400,7400,7400,7400,6
|
|
20240418,130500,124696600,7400,7400,7400,7400,13
|
|
20240418,130400,124600400,7400,7400,7400,7400,13
|
|
20240418,130300,124504200,7400,7400,7400,7400,7777
|
|
20240418,130200,66954400,7400,7400,7400,7400,0
|
|
20240418,130100,66954400,7400,7400,7400,7400,0
|
|
20240418,130000,66954400,7400,7400,7400,7400,136
|
|
20240418,125900,65948000,7370,7370,7370,7370,0
|
|
20240418,125800,65948000,7370,7370,7370,7370,0
|
|
20240418,125700,65948000,7370,7400,7400,7370,2632
|
|
20240418,125600,46514150,7400,7400,7400,7400,4
|
|
20240418,125500,46484550,7390,7390,7390,7390,1
|
|
20240418,125400,46477160,7390,7390,7390,7390,0
|
|
20240418,125300,46477160,7390,7390,7390,7390,0
|
|
20240418,125200,46477160,7390,7390,7390,7390,0
|
|
20240418,125100,46477160,7390,7390,7390,7390,328
|
|
20240418,125000,44053240,7390,7390,7390,7390,163
|
|
20240418,124900,42848670,7400,7400,7400,7400,0
|
|
20240418,124800,42848670,7400,7400,7400,7400,0
|
|
20240418,124700,42848670,7400,7400,7400,7400,0
|
|
20240418,124600,42848670,7400,7400,7400,7400,0
|
|
20240418,124500,42848670,7400,7400,7400,7400,0
|
|
20240418,124400,42848670,7400,7400,7400,7400,0
|
|
20240418,124300,42848670,7400,7400,7400,7400,72
|
|
20240418,124200,42315870,7400,7400,7400,7400,0
|
|
20240418,124100,42315870,7400,7400,7400,7400,0
|
|
20240418,124000,42315870,7400,7400,7400,7400,0
|
|
20240418,123900,42315870,7400,7400,7400,7400,0
|
|
20240418,123800,42315870,7400,7400,7400,7400,0
|
|
20240418,123700,42315870,7400,7400,7400,7400,0
|
|
20240418,123600,42315870,7400,7400,7400,7400,0
|
|
20240418,123500,42315870,7400,7400,7400,7400,1
|
|
20240418,123400,42308470,7400,7400,7400,7400,2
|
|
20240418,123300,42293670,7400,7410,7410,7400,691
|
|
20240418,123200,37176270,7400,7400,7400,7400,0
|
|
20240418,123100,37176270,7400,7400,7400,7400,0
|
|
20240418,123000,37176270,7400,7400,7400,7400,0
|
|
20240418,122900,37176270,7400,7400,7400,7400,0
|
|
20240418,122800,37176270,7400,7400,7400,7400,100
|
|
20240418,122700,36436270,7410,7410,7410,7410,7
|
|
20240418,122600,36384400,7400,7400,7400,7400,517
|
|
20240418,122500,32558600,7410,7410,7410,7410,0
|
|
20240418,122400,32558600,7410,7410,7410,7410,0
|
|
20240418,122300,32558600,7410,7410,7410,7410,0
|
|
20240418,122200,32558600,7410,7410,7410,7410,0
|
|
20240418,122100,32558600,7410,7410,7410,7410,3
|
|
20240418,122000,32536370,7410,7410,7410,7410,0
|
|
20240418,121900,32536370,7410,7410,7410,7410,0
|
|
20240418,121800,32536370,7410,7410,7410,7410,0
|
|
20240418,121700,32536370,7410,7410,7410,7410,0
|
|
20240418,121600,32536370,7410,7410,7410,7410,1
|
|
20240418,121500,32528960,7380,7380,7380,7380,0
|
|
20240418,121400,32528960,7380,7380,7380,7380,0
|
|
20240418,121300,32528960,7380,7380,7380,7380,0
|
|
20240418,121200,32528960,7380,7380,7380,7380,0
|
|
20240418,121100,32528960,7380,7380,7380,7380,0
|
|
20240418,121000,32528960,7380,7380,7380,7380,0
|
|
20240418,120900,32528960,7380,7380,7380,7380,0
|
|
20240418,120800,32528960,7380,7380,7380,7380,0
|
|
20240418,120700,32528960,7380,7380,7380,7380,0
|
|
20240418,120600,32528960,7380,7380,7380,7380,0
|
|
20240418,120500,32528960,7380,7380,7380,7380,0
|
|
20240418,120400,32528960,7380,7380,7380,7380,0
|
|
20240418,120300,32528960,7380,7380,7380,7380,0
|
|
20240418,120200,32528960,7380,7380,7380,7380,0
|
|
20240418,120100,32528960,7380,7380,7380,7380,0
|
|
20240418,120000,32528960,7380,7380,7380,7380,0
|
|
20240418,115900,32528960,7380,7380,7380,7380,0
|
|
20240418,115800,32528960,7380,7380,7380,7380,0
|
|
20240418,115700,32528960,7380,7400,7400,7380,31
|
|
20240418,115600,32299840,7400,7400,7400,7400,0
|
|
20240418,115500,32299840,7400,7400,7400,7400,1
|
|
20240418,115400,32292440,7400,7400,7400,7400,210
|
|
20240418,115300,30738440,7410,7410,7410,7410,0
|
|
20240418,115200,30738440,7410,7410,7410,7410,0
|
|
20240418,115100,30738440,7410,7410,7410,7410,0
|
|
20240418,115000,30738440,7410,7410,7410,7410,10
|
|
20240418,114900,30664340,7410,7410,7410,7410,0
|
|
20240418,114800,30664340,7410,7410,7410,7410,0
|
|
20240418,114700,30664340,7410,7410,7410,7410,20
|
|
20240418,114600,30516140,7400,7400,7400,7400,0
|
|
20240418,114500,30516140,7400,7400,7400,7400,0
|
|
20240418,114400,30516140,7400,7400,7400,7400,0
|
|
20240418,114300,30516140,7400,7400,7400,7400,0
|
|
20240418,114200,30516140,7400,7400,7400,7400,100
|
|
20240418,114100,29776140,7380,7380,7380,7380,0
|
|
20240418,114000,29776140,7380,7380,7380,7380,0
|
|
20240418,113900,29776140,7380,7380,7380,7380,190
|
|
20240418,113800,28373940,7410,7380,7410,7380,2
|
|
20240418,113700,28359150,7390,7390,7390,7390,0
|
|
20240418,113600,28359150,7390,7390,7390,7390,5
|
|
20240418,113500,28322200,7380,7380,7380,7380,20
|
|
20240418,113400,28174600,7410,7410,7410,7410,1
|
|
20240418,113300,28167190,7410,7410,7410,7410,0
|
|
20240418,113200,28167190,7410,7410,7410,7410,0
|
|
20240418,113100,28167190,7410,7380,7410,7380,2
|
|
20240418,113000,28152400,7390,7390,7390,7390,0
|
|
20240418,112900,28152400,7390,7390,7390,7390,0
|
|
20240418,112800,28152400,7390,7390,7390,7390,0
|
|
20240418,112700,28152400,7390,7390,7390,7390,0
|
|
20240418,112600,28152400,7390,7390,7390,7390,0
|
|
20240418,112500,28152400,7390,7390,7390,7390,0
|
|
20240418,112400,28152400,7390,7390,7390,7390,0
|
|
20240418,112300,28152400,7390,7390,7390,7390,0
|
|
20240418,112200,28152400,7390,7390,7390,7390,0
|
|
20240418,112100,28152400,7390,7390,7390,7390,0
|
|
20240418,112000,28152400,7390,7390,7390,7390,0
|
|
20240418,111900,28152400,7390,7390,7390,7390,0
|
|
20240418,111800,28152400,7390,7390,7390,7390,41
|
|
20240418,111700,27849410,7410,7410,7410,7410,0
|
|
20240418,111600,27849410,7410,7410,7410,7410,1
|
|
20240418,111500,27842000,7390,7390,7390,7390,0
|
|
20240418,111400,27842000,7390,7390,7390,7390,0
|
|
20240418,111300,27842000,7390,7390,7390,7390,0
|
|
20240418,111200,27842000,7390,7390,7390,7390,0
|
|
20240418,111100,27842000,7390,7390,7390,7390,40
|
|
20240418,111000,27546400,7390,7390,7390,7390,19
|
|
20240418,110900,27405990,7390,7390,7390,7390,0
|
|
20240418,110800,27405990,7390,7390,7390,7390,0
|
|
20240418,110700,27405990,7390,7390,7390,7390,1
|
|
20240418,110600,27398600,7390,7390,7390,7390,0
|
|
20240418,110500,27398600,7390,7390,7390,7390,0
|
|
20240418,110400,27398600,7390,7390,7390,7390,0
|
|
20240418,110300,27398600,7390,7390,7390,7390,0
|
|
20240418,110200,27398600,7390,7390,7390,7390,0
|
|
20240418,110100,27398600,7390,7390,7390,7390,75
|
|
20240418,110000,26844350,7390,7390,7390,7390,122
|
|
20240418,105900,25942770,7390,7390,7390,7390,83
|
|
20240418,105800,25329400,7390,7390,7390,7390,0
|
|
20240418,105700,25329400,7390,7390,7390,7390,412
|
|
20240418,105600,22284720,7390,7390,7390,7390,1
|
|
20240418,105500,22277330,7390,7410,7410,7390,21
|
|
20240418,105400,22122120,7390,7390,7390,7390,0
|
|
20240418,105300,22122120,7390,7390,7390,7390,0
|
|
20240418,105200,22122120,7390,7390,7390,7390,0
|
|
20240418,105100,22122120,7390,7390,7390,7390,0
|
|
20240418,105000,22122120,7390,7390,7390,7390,0
|
|
20240418,104900,22122120,7390,7390,7390,7390,12
|
|
20240418,104800,22033440,7390,7390,7390,7390,0
|
|
20240418,104700,22033440,7390,7390,7390,7390,1
|
|
20240418,104600,22026050,7390,7390,7390,7390,0
|
|
20240418,104500,22026050,7390,7390,7390,7390,0
|
|
20240418,104400,22026050,7390,7390,7390,7390,3
|
|
20240418,104300,22003880,7390,7390,7390,7390,0
|
|
20240418,104200,22003880,7390,7390,7390,7390,0
|
|
20240418,104100,22003880,7390,7390,7390,7390,1
|
|
20240418,104000,21996490,7390,7390,7390,7390,0
|
|
20240418,103900,21996490,7390,7390,7390,7390,0
|
|
20240418,103800,21996490,7390,7390,7390,7390,12
|
|
20240418,103700,21907810,7390,7390,7390,7390,7
|
|
20240418,103600,21856080,7390,7380,7390,7380,3
|
|
20240418,103500,21833930,7390,7390,7390,7390,2
|
|
20240418,103400,21819150,7390,7390,7390,7390,46
|
|
20240418,103300,21479210,7410,7410,7410,7410,0
|
|
20240418,103200,21479210,7410,7410,7410,7410,141
|
|
20240418,103100,20434400,7400,7400,7400,7400,3
|
|
20240418,103000,20412200,7400,7400,7400,7400,0
|
|
20240418,102900,20412200,7400,7400,7400,7400,0
|
|
20240418,102800,20412200,7400,7400,7400,7400,0
|
|
20240418,102700,20412200,7400,7400,7400,7400,94
|
|
20240418,102600,19716600,7400,7400,7400,7400,0
|
|
20240418,102500,19716600,7400,7400,7400,7400,9
|
|
20240418,102400,19650000,7410,7410,7410,7410,15
|
|
20240418,102300,19538850,7400,7400,7400,7400,18
|
|
20240418,102200,19405650,7400,7400,7400,7400,0
|
|
20240418,102100,19405650,7400,7400,7400,7400,0
|
|
20240418,102000,19405650,7400,7400,7400,7400,0
|
|
20240418,101900,19405650,7400,7400,7400,7400,0
|
|
20240418,101800,19405650,7400,7400,7400,7400,0
|
|
20240418,101700,19405650,7400,7400,7400,7400,0
|
|
20240418,101600,19405650,7400,7400,7400,7400,1
|
|
20240418,101500,19398250,7400,7400,7400,7400,2
|
|
20240418,101400,19383450,7410,7410,7410,7410,5
|
|
20240418,101300,19346400,7410,7410,7410,7410,0
|
|
20240418,101200,19346400,7410,7410,7410,7410,0
|
|
20240418,101100,19346400,7410,7410,7410,7410,2
|
|
20240418,101000,19331580,7410,7410,7410,7410,0
|
|
20240418,100900,19331580,7410,7410,7410,7410,0
|
|
20240418,100800,19331580,7410,7410,7410,7410,0
|
|
20240418,100700,19331580,7410,7410,7410,7410,0
|
|
20240418,100600,19331580,7410,7410,7410,7410,0
|
|
20240418,100500,19331580,7410,7400,7410,7400,2
|
|
20240418,100400,19316770,7400,7400,7400,7400,52
|
|
20240418,100300,18931970,7410,7410,7410,7410,23
|
|
20240418,100200,18761540,7410,7410,7410,7410,0
|
|
20240418,100100,18761540,7410,7410,7410,7410,0
|
|
20240418,100000,18761540,7410,7400,7410,7400,2
|
|
20240418,095900,18746730,7400,7400,7400,7400,99
|
|
20240418,095800,18014130,7400,7400,7400,7400,1
|
|
20240418,095700,18006730,7400,7400,7400,7400,0
|
|
20240418,095600,18006730,7400,7400,7400,7400,10
|
|
20240418,095500,17932730,7400,7400,7400,7400,0
|
|
20240418,095400,17932730,7400,7400,7400,7400,5
|
|
20240418,095300,17895730,7400,7400,7400,7400,0
|
|
20240418,095200,17895730,7400,7400,7400,7400,0
|
|
20240418,095100,17895730,7400,7400,7400,7400,1
|
|
20240418,095000,17888330,7400,7400,7400,7400,0
|
|
20240418,094900,17888330,7400,7400,7400,7400,0
|
|
20240418,094800,17888330,7400,7400,7400,7400,33
|
|
20240418,094700,17644130,7400,7400,7400,7400,0
|
|
20240418,094600,17644130,7400,7400,7400,7400,1
|
|
20240418,094500,17636730,7400,7400,7400,7400,1
|
|
20240418,094400,17629330,7400,7400,7400,7400,1
|
|
20240418,094300,17621930,7400,7390,7400,7390,2
|
|
20240418,094200,17607140,7390,7390,7390,7390,1
|
|
20240418,094100,17599750,7390,7390,7390,7390,0
|
|
20240418,094000,17599750,7390,7390,7390,7390,0
|
|
20240418,093900,17599750,7390,7390,7390,7390,0
|
|
20240418,093800,17599750,7390,7390,7390,7390,1
|
|
20240418,093700,17592360,7390,7390,7390,7390,0
|
|
20240418,093600,17592360,7390,7390,7390,7390,1
|
|
20240418,093500,17584970,7370,7380,7380,7370,420
|
|
20240418,093400,14486650,7380,7380,7380,7380,0
|
|
20240418,093300,14486650,7380,7380,7380,7380,0
|
|
20240418,093200,14486650,7380,7380,7380,7380,228
|
|
20240418,093100,12804010,7380,7380,7380,7380,0
|
|
20240418,093000,12804010,7380,7380,7380,7380,1
|
|
20240418,092900,12796630,7380,7380,7380,7380,1
|
|
20240418,092800,12789250,7380,7380,7380,7380,17
|
|
20240418,092700,12663790,7370,7370,7370,7370,0
|
|
20240418,092600,12663790,7370,7370,7370,7370,1
|
|
20240418,092500,12656420,7380,7380,7380,7380,6
|
|
20240418,092400,12612140,7380,7380,7380,7380,10
|
|
20240418,092300,12538340,7380,7380,7380,7380,8
|
|
20240418,092200,12479300,7380,7380,7380,7380,46
|
|
20240418,092100,12139820,7380,7380,7380,7380,103
|
|
20240418,092000,11379680,7370,7370,7370,7370,5
|
|
20240418,091900,11342830,7370,7370,7370,7370,1
|
|
20240418,091800,11335460,7380,7380,7380,7380,3
|
|
20240418,091700,11313320,7380,7350,7380,7350,3
|
|
20240418,091600,11291220,7350,7350,7350,7350,0
|
|
20240418,091500,11291220,7350,7350,7350,7350,0
|
|
20240418,091400,11291220,7350,7350,7350,7350,65
|
|
20240418,091300,10813470,7350,7350,7350,7350,0
|
|
20240418,091200,10813470,7350,7350,7350,7350,14
|
|
20240418,091100,10710570,7380,7380,7380,7380,308
|
|
20240418,091000,8437530,7380,7380,7380,7380,45
|
|
20240418,090900,8105430,7380,7380,7380,7380,5
|
|
20240418,090800,8068530,7380,7380,7380,7380,0
|
|
20240418,090700,8068530,7380,7380,7380,7380,1
|
|
20240418,090600,8061150,7350,7350,7350,7350,0
|
|
20240418,090500,8061150,7350,7350,7350,7350,0
|
|
20240418,090400,8061150,7350,7350,7350,7350,63
|
|
20240418,090300,7598100,7350,7350,7350,7350,12
|
|
20240418,090200,7509900,7320,7320,7320,7320,0
|
|
20240418,090100,7509900,7320,7370,7370,7320,773
|
|
20240418,090000,1850540,7300,7360,7360,7300,253
|