579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,183600,553349370,7670,7670,7670,7670,1162
|
|
20240718,183500,553349370,7670,7670,7670,7670,0
|
|
20240718,183400,553349370,7670,7670,7670,7670,0
|
|
20240718,183300,553349370,7670,7670,7670,7670,0
|
|
20240718,183200,553349370,7670,7670,7670,7670,0
|
|
20240718,183100,553349370,7670,7670,7670,7670,0
|
|
20240718,183000,553349370,7670,7670,7670,7670,0
|
|
20240718,182900,553349370,7670,7670,7670,7670,0
|
|
20240718,182800,553349370,7670,7670,7670,7670,0
|
|
20240718,182700,553349370,7670,7670,7670,7670,0
|
|
20240718,182600,553349370,7670,7670,7670,7670,0
|
|
20240718,182500,553349370,7670,7670,7670,7670,0
|
|
20240718,182400,553349370,7670,7670,7670,7670,0
|
|
20240718,182300,553349370,7670,7670,7670,7670,0
|
|
20240718,182200,553349370,7670,7670,7670,7670,0
|
|
20240718,182100,553349370,7670,7670,7670,7670,0
|
|
20240718,182000,553349370,7670,7670,7670,7670,0
|
|
20240718,181900,553349370,7670,7670,7670,7670,0
|
|
20240718,181800,553349370,7670,7670,7670,7670,0
|
|
20240718,181700,553349370,7670,7670,7670,7670,0
|
|
20240718,181600,553349370,7670,7670,7670,7670,0
|
|
20240718,181500,553349370,7670,7670,7670,7670,0
|
|
20240718,181400,553349370,7670,7670,7670,7670,0
|
|
20240718,181300,553349370,7670,7670,7670,7670,0
|
|
20240718,181200,553349370,7670,7670,7670,7670,0
|
|
20240718,181100,553349370,7670,7670,7670,7670,0
|
|
20240718,181000,553349370,7670,7670,7670,7670,0
|
|
20240718,180900,553349370,7670,7670,7670,7670,0
|
|
20240718,180800,553349370,7670,7670,7670,7670,0
|
|
20240718,180700,553349370,7670,7670,7670,7670,0
|
|
20240718,180600,553349370,7670,7670,7670,7670,1162
|
|
20240718,180500,553349370,7670,7670,7670,7670,0
|
|
20240718,180400,553349370,7670,7670,7670,7670,0
|
|
20240718,180300,553349370,7670,7670,7670,7670,0
|
|
20240718,180200,553349370,7670,7670,7670,7670,0
|
|
20240718,180100,553349370,7670,7670,7670,7670,0
|
|
20240718,180000,553349370,7670,7670,7670,7670,0
|
|
20240718,175900,553349370,7670,7670,7670,7670,0
|
|
20240718,175800,553349370,7670,7670,7670,7670,0
|
|
20240718,175700,553349370,7670,7670,7670,7670,0
|
|
20240718,175600,553349370,7670,7670,7670,7670,0
|
|
20240718,175500,553349370,7670,7670,7670,7670,0
|
|
20240718,175400,553349370,7670,7670,7670,7670,0
|
|
20240718,175300,553349370,7670,7670,7670,7670,0
|
|
20240718,175200,553349370,7670,7670,7670,7670,0
|
|
20240718,175100,553349370,7670,7670,7670,7670,0
|
|
20240718,175000,553349370,7670,7670,7670,7670,0
|
|
20240718,174900,553349370,7670,7670,7670,7670,0
|
|
20240718,174800,553349370,7670,7670,7670,7670,0
|
|
20240718,174700,553349370,7670,7670,7670,7670,0
|
|
20240718,174600,553349370,7670,7670,7670,7670,0
|
|
20240718,174500,553349370,7670,7670,7670,7670,0
|
|
20240718,174400,553349370,7670,7670,7670,7670,0
|
|
20240718,174300,553349370,7670,7670,7670,7670,0
|
|
20240718,174200,553349370,7670,7670,7670,7670,0
|
|
20240718,174100,553349370,7670,7670,7670,7670,0
|
|
20240718,174000,553349370,7670,7670,7670,7670,0
|
|
20240718,173900,553349370,7670,7670,7670,7670,0
|
|
20240718,173800,553349370,7670,7670,7670,7670,0
|
|
20240718,173700,553349370,7670,7670,7670,7670,0
|
|
20240718,173600,553349370,7670,7670,7670,7670,1162
|
|
20240718,173500,553349370,7670,7670,7670,7670,0
|
|
20240718,173400,553349370,7670,7670,7670,7670,0
|
|
20240718,173300,553349370,7670,7670,7670,7670,0
|
|
20240718,173200,553349370,7670,7670,7670,7670,0
|
|
20240718,173100,553349370,7670,7670,7670,7670,0
|
|
20240718,173000,553349370,7670,7670,7670,7670,0
|
|
20240718,172900,553349370,7670,7670,7670,7670,0
|
|
20240718,172800,553349370,7670,7670,7670,7670,0
|
|
20240718,172700,553349370,7670,7670,7670,7670,0
|
|
20240718,172600,553349370,7670,7670,7670,7670,0
|
|
20240718,172500,553349370,7670,7670,7670,7670,0
|
|
20240718,172400,553349370,7670,7670,7670,7670,0
|
|
20240718,172300,553349370,7670,7670,7670,7670,0
|
|
20240718,172200,553349370,7670,7670,7670,7670,0
|
|
20240718,172100,553349370,7670,7670,7670,7670,0
|
|
20240718,172000,553349370,7670,7670,7670,7670,0
|
|
20240718,171900,553349370,7670,7670,7670,7670,0
|
|
20240718,171800,553349370,7670,7670,7670,7670,0
|
|
20240718,171700,553349370,7670,7670,7670,7670,0
|
|
20240718,171600,553349370,7670,7670,7670,7670,0
|
|
20240718,171500,553349370,7670,7670,7670,7670,0
|
|
20240718,171400,553349370,7670,7670,7670,7670,0
|
|
20240718,171300,553349370,7670,7670,7670,7670,0
|
|
20240718,171200,553349370,7670,7670,7670,7670,0
|
|
20240718,171100,553349370,7670,7670,7670,7670,0
|
|
20240718,171000,553349370,7670,7670,7670,7670,0
|
|
20240718,170900,553349370,7670,7670,7670,7670,0
|
|
20240718,170800,553349370,7670,7670,7670,7670,0
|
|
20240718,170700,553349370,7670,7670,7670,7670,0
|
|
20240718,170600,553349370,7670,7670,7670,7670,1162
|
|
20240718,170500,553349370,7670,7670,7670,7670,0
|
|
20240718,170400,553349370,7670,7670,7670,7670,0
|
|
20240718,170300,553349370,7670,7670,7670,7670,0
|
|
20240718,170200,553349370,7670,7670,7670,7670,0
|
|
20240718,170100,553349370,7670,7670,7670,7670,0
|
|
20240718,170000,553349370,7670,7670,7670,7670,0
|
|
20240718,165900,553349370,7670,7670,7670,7670,0
|
|
20240718,165800,553349370,7670,7670,7670,7670,0
|
|
20240718,165700,553349370,7670,7670,7670,7670,0
|
|
20240718,165600,553349370,7670,7670,7670,7670,0
|
|
20240718,165500,553349370,7670,7670,7670,7670,0
|
|
20240718,165400,553349370,7670,7670,7670,7670,0
|
|
20240718,165300,553349370,7670,7670,7670,7670,0
|
|
20240718,165200,553349370,7670,7670,7670,7670,0
|
|
20240718,165100,553349370,7670,7670,7670,7670,0
|
|
20240718,165000,553349370,7670,7670,7670,7670,0
|
|
20240718,164900,553349370,7670,7670,7670,7670,0
|
|
20240718,164800,553349370,7670,7670,7670,7670,0
|
|
20240718,164700,553349370,7670,7670,7670,7670,0
|
|
20240718,164600,553349370,7670,7670,7670,7670,0
|
|
20240718,164500,553349370,7670,7670,7670,7670,0
|
|
20240718,164400,553349370,7670,7670,7670,7670,0
|
|
20240718,164300,553349370,7670,7670,7670,7670,0
|
|
20240718,164200,553349370,7670,7670,7670,7670,0
|
|
20240718,164100,553349370,7670,7670,7670,7670,0
|
|
20240718,164000,553349370,7670,7670,7670,7670,0
|
|
20240718,163900,553349370,7670,7670,7670,7670,0
|
|
20240718,163800,553349370,7670,7670,7670,7670,0
|
|
20240718,163700,553349370,7670,7670,7670,7670,0
|
|
20240718,163600,553349370,7670,7670,7670,7670,1162
|
|
20240718,163500,553349370,7670,7670,7670,7670,0
|
|
20240718,163400,553349370,7670,7670,7670,7670,0
|
|
20240718,163300,553349370,7670,7670,7670,7670,0
|
|
20240718,163200,553349370,7670,7670,7670,7670,0
|
|
20240718,163100,553349370,7670,7670,7670,7670,0
|
|
20240718,163000,553349370,7670,7670,7670,7670,0
|
|
20240718,162900,553349370,7670,7670,7670,7670,0
|
|
20240718,162800,553349370,7670,7670,7670,7670,0
|
|
20240718,162700,553349370,7670,7670,7670,7670,0
|
|
20240718,162600,553349370,7670,7670,7670,7670,0
|
|
20240718,162500,553349370,7670,7670,7670,7670,0
|
|
20240718,162400,553349370,7670,7670,7670,7670,0
|
|
20240718,162300,553349370,7670,7670,7670,7670,0
|
|
20240718,162200,553349370,7670,7670,7670,7670,0
|
|
20240718,162100,553349370,7670,7670,7670,7670,0
|
|
20240718,162000,553349370,7670,7670,7670,7670,0
|
|
20240718,161900,553349370,7670,7670,7670,7670,0
|
|
20240718,161800,553349370,7670,7670,7670,7670,0
|
|
20240718,161700,553349370,7670,7670,7670,7670,0
|
|
20240718,161600,553349370,7670,7670,7670,7670,0
|
|
20240718,161500,553349370,7670,7670,7670,7670,0
|
|
20240718,161400,553349370,7670,7670,7670,7670,0
|
|
20240718,161300,553349370,7670,7670,7670,7670,0
|
|
20240718,161200,553349370,7670,7670,7670,7670,0
|
|
20240718,161100,553349370,7670,7670,7670,7670,0
|
|
20240718,161000,553349370,7670,7670,7670,7670,0
|
|
20240718,160900,553349370,7670,7670,7670,7670,0
|
|
20240718,160800,553349370,7670,7670,7670,7670,0
|
|
20240718,160700,553349370,7670,7670,7670,7670,0
|
|
20240718,160600,553349370,7670,7670,7670,7670,1162
|
|
20240718,160500,553349370,7670,7670,7670,7670,0
|
|
20240718,160400,553349370,7670,7670,7670,7670,0
|
|
20240718,160300,553349370,7670,7670,7670,7670,0
|
|
20240718,160200,553349370,7670,7670,7670,7670,0
|
|
20240718,160100,553349370,7670,7670,7670,7670,0
|
|
20240718,160000,553349370,7670,7670,7670,7670,0
|
|
20240718,155900,553349370,7670,7670,7670,7670,0
|
|
20240718,155800,553349370,7670,7670,7670,7670,0
|
|
20240718,155700,553349370,7670,7670,7670,7670,0
|
|
20240718,155600,553349370,7670,7670,7670,7670,0
|
|
20240718,155500,553349370,7670,7670,7670,7670,0
|
|
20240718,155400,553349370,7670,7670,7670,7670,0
|
|
20240718,155300,553349370,7670,7670,7670,7670,0
|
|
20240718,155200,553349370,7670,7670,7670,7670,0
|
|
20240718,155100,553349370,7670,7670,7670,7670,0
|
|
20240718,155000,553349370,7670,7670,7670,7670,0
|
|
20240718,154900,553349370,7670,7670,7670,7670,0
|
|
20240718,154800,553349370,7670,7670,7670,7670,0
|
|
20240718,154700,553349370,7670,7670,7670,7670,0
|
|
20240718,154600,553349370,7670,7670,7670,7670,0
|
|
20240718,154500,553349370,7670,7670,7670,7670,0
|
|
20240718,154400,553349370,7670,7670,7670,7670,0
|
|
20240718,154300,553349370,7670,7670,7670,7670,0
|
|
20240718,154200,553349370,7670,7670,7670,7670,0
|
|
20240718,154100,553349370,7670,7670,7670,7670,0
|
|
20240718,154000,553349370,7670,7670,7670,7670,0
|
|
20240718,153900,553349370,7670,7670,7670,7670,0
|
|
20240718,153800,553349370,7670,7670,7670,7670,0
|
|
20240718,153700,553349370,7670,7670,7670,7670,0
|
|
20240718,153600,553349370,7670,7670,7670,7670,1162
|
|
20240718,153500,553349370,7670,7670,7670,7670,0
|
|
20240718,153400,553349370,7670,7670,7670,7670,0
|
|
20240718,153300,553349370,7670,7670,7670,7670,0
|
|
20240718,153200,553349370,7670,7670,7670,7670,0
|
|
20240718,153100,553349370,7670,7670,7670,7670,0
|
|
20240718,153000,553349370,7670,7670,7670,7670,1162
|
|
20240718,152900,544436830,7650,7650,7650,7650,0
|
|
20240718,152800,544436830,7650,7650,7650,7650,0
|
|
20240718,152700,544436830,7650,7650,7650,7650,0
|
|
20240718,152600,544436830,7650,7650,7650,7650,0
|
|
20240718,152500,544436830,7650,7650,7650,7650,0
|
|
20240718,152400,544436830,7650,7650,7650,7650,0
|
|
20240718,152300,544436830,7650,7650,7650,7650,0
|
|
20240718,152200,544436830,7650,7650,7650,7650,0
|
|
20240718,152100,544436830,7650,7650,7650,7650,0
|
|
20240718,152000,544436830,7650,7650,7650,7650,0
|
|
20240718,151900,544436830,7650,7650,7650,7640,400
|
|
20240718,151800,541380510,7650,7650,7650,7650,0
|
|
20240718,151700,541380510,7650,7650,7650,7650,0
|
|
20240718,151600,541380510,7650,7640,7650,7640,73
|
|
20240718,151500,540822190,7640,7650,7650,7640,31
|
|
20240718,151400,540585050,7650,7650,7650,7650,9
|
|
20240718,151300,540516200,7640,7640,7640,7640,1629
|
|
20240718,151200,528070640,7640,7640,7640,7640,130
|
|
20240718,151100,527077440,7650,7650,7650,7650,400
|
|
20240718,151000,524017440,7650,7650,7650,7650,100
|
|
20240718,150900,523252440,7650,7650,7650,7650,0
|
|
20240718,150800,523252440,7650,7650,7650,7650,0
|
|
20240718,150700,523252440,7650,7650,7650,7650,0
|
|
20240718,150600,523252440,7650,7650,7650,7650,50
|
|
20240718,150500,522869940,7650,7650,7650,7650,50
|
|
20240718,150400,522487440,7650,7640,7650,7640,400
|
|
20240718,150300,519428940,7640,7650,7650,7640,108
|
|
20240718,150200,518603720,7640,7640,7640,7640,0
|
|
20240718,150100,518603720,7640,7640,7640,7640,0
|
|
20240718,150000,518603720,7640,7690,7690,7640,51
|
|
20240718,145900,518214030,7690,7650,7690,7650,569
|
|
20240718,145800,513844780,7630,7630,7630,7630,0
|
|
20240718,145700,513844780,7630,7630,7630,7630,786
|
|
20240718,145600,507847600,7630,7630,7630,7630,232
|
|
20240718,145500,506077440,7630,7630,7630,7630,0
|
|
20240718,145400,506077440,7630,7640,7640,7630,1133
|
|
20240718,145300,497432030,7650,7650,7650,7650,281
|
|
20240718,145200,495282380,7650,7660,7660,7650,103
|
|
20240718,145100,494494420,7660,7660,7660,7660,0
|
|
20240718,145000,494494420,7660,7660,7660,7660,0
|
|
20240718,144900,494494420,7660,7660,7660,7660,0
|
|
20240718,144800,494494420,7660,7660,7660,7660,0
|
|
20240718,144700,494494420,7660,7660,7660,7660,1000
|
|
20240718,144600,486834420,7650,7650,7650,7650,0
|
|
20240718,144500,486834420,7650,7650,7650,7650,50
|
|
20240718,144400,486451920,7630,7630,7630,7630,0
|
|
20240718,144300,486451920,7630,7630,7630,7630,0
|
|
20240718,144200,486451920,7630,7630,7630,7630,0
|
|
20240718,144100,486451920,7630,7640,7640,7630,238
|
|
20240718,144000,484633640,7640,7640,7640,7640,274
|
|
20240718,143900,482540280,7630,7630,7630,7630,0
|
|
20240718,143800,482540280,7630,7630,7630,7630,100
|
|
20240718,143700,481777280,7630,7630,7630,7630,0
|
|
20240718,143600,481777280,7630,7630,7630,7630,0
|
|
20240718,143500,481777280,7630,7630,7630,7630,0
|
|
20240718,143400,481777280,7630,7630,7630,7630,0
|
|
20240718,143300,481777280,7630,7630,7630,7630,0
|
|
20240718,143200,481777280,7630,7630,7630,7630,11
|
|
20240718,143100,481693350,7620,7620,7620,7620,0
|
|
20240718,143000,481693350,7620,7620,7620,7620,105
|
|
20240718,142900,480893250,7620,7620,7620,7620,0
|
|
20240718,142800,480893250,7620,7620,7620,7620,245
|
|
20240718,142700,479026350,7620,7620,7620,7620,0
|
|
20240718,142600,479026350,7620,7620,7620,7620,156
|
|
20240718,142500,477837630,7620,7620,7620,7620,39
|
|
20240718,142400,477540450,7620,7620,7620,7620,0
|
|
20240718,142300,477540450,7620,7630,7630,7620,389
|
|
20240718,142200,474575640,7640,7640,7640,7640,0
|
|
20240718,142100,474575640,7640,7640,7640,7640,0
|
|
20240718,142000,474575640,7640,7640,7640,7640,3
|
|
20240718,141900,474552720,7620,7620,7620,7620,0
|
|
20240718,141800,474552720,7620,7620,7620,7620,0
|
|
20240718,141700,474552720,7620,7620,7620,7620,0
|
|
20240718,141600,474552720,7620,7620,7620,7620,0
|
|
20240718,141500,474552720,7620,7620,7620,7620,0
|
|
20240718,141400,474552720,7620,7620,7620,7620,0
|
|
20240718,141300,474552720,7620,7620,7620,7620,0
|
|
20240718,141200,474552720,7620,7620,7620,7620,177
|
|
20240718,141100,473203980,7620,7620,7620,7620,0
|
|
20240718,141000,473203980,7620,7620,7620,7620,190
|
|
20240718,140900,471756180,7620,7620,7620,7620,0
|
|
20240718,140800,471756180,7620,7620,7620,7620,0
|
|
20240718,140700,471756180,7620,7630,7630,7620,110
|
|
20240718,140600,470917960,7620,7620,7620,7620,0
|
|
20240718,140500,470917960,7620,7620,7620,7620,79
|
|
20240718,140400,470315980,7620,7620,7620,7620,0
|
|
20240718,140300,470315980,7620,7620,7620,7620,0
|
|
20240718,140200,470315980,7620,7620,7620,7620,0
|
|
20240718,140100,470315980,7620,7620,7620,7620,0
|
|
20240718,140000,470315980,7620,7620,7620,7620,0
|
|
20240718,135900,470315980,7620,7620,7620,7620,0
|
|
20240718,135800,470315980,7620,7620,7620,7620,9
|
|
20240718,135700,470247400,7610,7610,7610,7610,133
|
|
20240718,135600,469235270,7610,7610,7610,7610,1
|
|
20240718,135500,469227660,7610,7610,7610,7610,76
|
|
20240718,135400,468649300,7610,7620,7620,7610,1000
|
|
20240718,135300,461035090,7620,7620,7620,7620,400
|
|
20240718,135200,457987090,7620,7640,7640,7620,123
|
|
20240718,135100,457049000,7650,7650,7650,7650,0
|
|
20240718,135000,457049000,7650,7650,7650,7650,0
|
|
20240718,134900,457049000,7650,7650,7650,7650,10
|
|
20240718,134800,456972500,7650,7650,7650,7650,100
|
|
20240718,134700,456207500,7650,7650,7650,7650,30
|
|
20240718,134600,455978000,7650,7640,7650,7630,2603
|
|
20240718,134500,436103340,7640,7650,7650,7640,22
|
|
20240718,134400,435935240,7640,7640,7640,7640,843
|
|
20240718,134300,429494720,7640,7640,7640,7640,249
|
|
20240718,134200,427592360,7650,7650,7650,7650,0
|
|
20240718,134100,427592360,7650,7650,7650,7650,0
|
|
20240718,134000,427592360,7650,7650,7650,7650,6
|
|
20240718,133900,427546460,7650,7650,7650,7650,8
|
|
20240718,133800,427485260,7650,7650,7650,7650,0
|
|
20240718,133700,427485260,7650,7650,7650,7650,1705
|
|
20240718,133600,414442010,7660,7660,7660,7660,0
|
|
20240718,133500,414442010,7660,7660,7660,7660,62
|
|
20240718,133400,413967090,7660,7660,7660,7660,0
|
|
20240718,133300,413967090,7660,7660,7660,7660,0
|
|
20240718,133200,413967090,7660,7660,7660,7660,0
|
|
20240718,133100,413967090,7660,7660,7660,7660,412
|
|
20240718,133000,410811170,7660,7660,7660,7660,29
|
|
20240718,132900,410589030,7660,7660,7660,7660,13
|
|
20240718,132800,410489450,7660,7660,7660,7660,230
|
|
20240718,132700,408727650,7650,7650,7650,7650,0
|
|
20240718,132600,408727650,7650,7650,7650,7650,0
|
|
20240718,132500,408727650,7650,7650,7650,7650,0
|
|
20240718,132400,408727650,7650,7650,7650,7650,0
|
|
20240718,132300,408727650,7650,7660,7660,7650,154
|
|
20240718,132200,407548030,7660,7660,7660,7660,0
|
|
20240718,132100,407548030,7660,7660,7660,7660,0
|
|
20240718,132000,407548030,7660,7660,7660,7660,0
|
|
20240718,131900,407548030,7660,7660,7660,7660,0
|
|
20240718,131800,407548030,7660,7660,7660,7660,0
|
|
20240718,131700,407548030,7660,7660,7660,7660,0
|
|
20240718,131600,407548030,7660,7660,7660,7660,0
|
|
20240718,131500,407548030,7660,7660,7660,7660,88
|
|
20240718,131400,406873950,7660,7660,7660,7660,0
|
|
20240718,131300,406873950,7660,7660,7660,7660,0
|
|
20240718,131200,406873950,7660,7660,7660,7660,0
|
|
20240718,131100,406873950,7660,7660,7660,7660,130
|
|
20240718,131000,405878150,7650,7650,7650,7650,0
|
|
20240718,130900,405878150,7650,7650,7650,7650,0
|
|
20240718,130800,405878150,7650,7650,7650,7650,0
|
|
20240718,130700,405878150,7650,7650,7650,7650,0
|
|
20240718,130600,405878150,7650,7660,7660,7650,500
|
|
20240718,130500,402052150,7680,7680,7680,7680,0
|
|
20240718,130400,402052150,7680,7680,7680,7680,0
|
|
20240718,130300,402052150,7680,7680,7680,7680,0
|
|
20240718,130200,402052150,7680,7680,7680,7680,0
|
|
20240718,130100,402052150,7680,7680,7680,7680,0
|
|
20240718,130000,402052150,7680,7680,7680,7680,22
|
|
20240718,125900,401883190,7690,7690,7690,7690,0
|
|
20240718,125800,401883190,7690,7690,7690,7690,19
|
|
20240718,125700,401737080,7660,7660,7660,7660,0
|
|
20240718,125600,401737080,7660,7660,7660,7660,0
|
|
20240718,125500,401737080,7660,7670,7670,7650,1897
|
|
20240718,125400,387208490,7670,7670,7670,7670,0
|
|
20240718,125300,387208490,7670,7670,7670,7670,0
|
|
20240718,125200,387208490,7670,7670,7670,7670,0
|
|
20240718,125100,387208490,7670,7670,7670,7670,0
|
|
20240718,125000,387208490,7670,7670,7670,7670,0
|
|
20240718,124900,387208490,7670,7670,7670,7670,0
|
|
20240718,124800,387208490,7670,7670,7670,7670,1155
|
|
20240718,124700,378349640,7670,7670,7670,7670,130
|
|
20240718,124600,377352540,7680,7680,7700,7680,706
|
|
20240718,124500,371929060,7700,7700,7700,7700,0
|
|
20240718,124400,371929060,7700,7700,7700,7700,0
|
|
20240718,124300,371929060,7700,7700,7700,7700,755
|
|
20240718,124200,366115560,7680,7680,7680,7680,174
|
|
20240718,124100,364779240,7680,7680,7680,7680,2
|
|
20240718,124000,364763880,7680,7680,7680,7680,0
|
|
20240718,123900,364763880,7680,7680,7680,7680,0
|
|
20240718,123800,364763880,7680,7680,7680,7680,0
|
|
20240718,123700,364763880,7680,7680,7680,7680,100
|
|
20240718,123600,363995880,7670,7670,7670,7670,0
|
|
20240718,123500,363995880,7670,7670,7670,7670,0
|
|
20240718,123400,363995880,7670,7670,7670,7670,0
|
|
20240718,123300,363995880,7670,7670,7670,7670,0
|
|
20240718,123200,363995880,7670,7670,7670,7670,0
|
|
20240718,123100,363995880,7670,7670,7670,7670,0
|
|
20240718,123000,363995880,7670,7670,7670,7670,316
|
|
20240718,122900,361572160,7680,7680,7680,7680,0
|
|
20240718,122800,361572160,7680,7680,7680,7680,0
|
|
20240718,122700,361572160,7680,7680,7680,7680,0
|
|
20240718,122600,361572160,7680,7680,7680,7680,0
|
|
20240718,122500,361572160,7680,7680,7680,7680,11
|
|
20240718,122400,361487680,7680,7680,7680,7680,0
|
|
20240718,122300,361487680,7680,7670,7680,7670,303
|
|
20240718,122200,359163640,7680,7680,7680,7680,0
|
|
20240718,122100,359163640,7680,7680,7680,7680,3
|
|
20240718,122000,359140600,7680,7680,7680,7680,39
|
|
20240718,121900,358841080,7680,7680,7680,7680,0
|
|
20240718,121800,358841080,7680,7680,7680,7680,52
|
|
20240718,121700,358441720,7680,7680,7680,7680,100
|
|
20240718,121600,357673720,7680,7680,7680,7680,128
|
|
20240718,121500,356690680,7680,7680,7680,7680,0
|
|
20240718,121400,356690680,7680,7670,7680,7670,224
|
|
20240718,121300,354972300,7670,7670,7670,7670,7
|
|
20240718,121200,354918610,7680,7680,7680,7680,0
|
|
20240718,121100,354918610,7680,7680,7680,7680,0
|
|
20240718,121000,354918610,7680,7670,7680,7670,101
|
|
20240718,120900,354143930,7680,7680,7680,7680,0
|
|
20240718,120800,354143930,7680,7680,7680,7680,85
|
|
20240718,120700,353491130,7680,7680,7680,7680,1
|
|
20240718,120600,353483450,7680,7680,7680,7680,0
|
|
20240718,120500,353483450,7680,7680,7680,7680,65
|
|
20240718,120400,352984250,7670,7670,7670,7670,52
|
|
20240718,120300,352585410,7680,7680,7680,7680,0
|
|
20240718,120200,352585410,7680,7680,7680,7680,13
|
|
20240718,120100,352485570,7670,7670,7670,7670,0
|
|
20240718,120000,352485570,7670,7670,7670,7670,53
|
|
20240718,115900,352079060,7660,7660,7660,7660,0
|
|
20240718,115800,352079060,7660,7660,7660,7660,0
|
|
20240718,115700,352079060,7660,7660,7660,7660,0
|
|
20240718,115600,352079060,7660,7660,7660,7660,0
|
|
20240718,115500,352079060,7660,7660,7660,7660,6
|
|
20240718,115400,352033100,7670,7670,7670,7670,0
|
|
20240718,115300,352033100,7670,7670,7670,7670,0
|
|
20240718,115200,352033100,7670,7670,7670,7670,6
|
|
20240718,115100,351987080,7670,7670,7670,7670,0
|
|
20240718,115000,351987080,7670,7670,7670,7670,0
|
|
20240718,114900,351987080,7670,7670,7670,7670,8
|
|
20240718,114800,351925720,7650,7650,7650,7650,0
|
|
20240718,114700,351925720,7650,7650,7650,7650,0
|
|
20240718,114600,351925720,7650,7650,7650,7650,0
|
|
20240718,114500,351925720,7650,7650,7650,7650,0
|
|
20240718,114400,351925720,7650,7650,7650,7650,0
|
|
20240718,114300,351925720,7650,7650,7650,7650,0
|
|
20240718,114200,351925720,7650,7650,7650,7650,5
|
|
20240718,114100,351887470,7650,7650,7650,7650,10
|
|
20240718,114000,351810970,7670,7670,7670,7670,0
|
|
20240718,113900,351810970,7670,7670,7670,7670,3
|
|
20240718,113800,351787960,7650,7650,7650,7650,0
|
|
20240718,113700,351787960,7650,7650,7650,7650,80
|
|
20240718,113600,351175960,7650,7650,7650,7650,250
|
|
20240718,113500,349263460,7650,7650,7650,7650,19
|
|
20240718,113400,349118110,7650,7650,7650,7650,0
|
|
20240718,113300,349118110,7650,7650,7650,7650,60
|
|
20240718,113200,348659110,7650,7650,7650,7650,0
|
|
20240718,113100,348659110,7650,7650,7650,7650,0
|
|
20240718,113000,348659110,7650,7650,7650,7650,552
|
|
20240718,112900,344436310,7650,7650,7650,7650,0
|
|
20240718,112800,344436310,7650,7660,7660,7650,300
|
|
20240718,112700,342141230,7680,7680,7680,7680,0
|
|
20240718,112600,342141230,7680,7670,7680,7660,310
|
|
20240718,112500,339764410,7680,7680,7680,7680,0
|
|
20240718,112400,339764410,7680,7680,7680,7680,0
|
|
20240718,112300,339764410,7680,7680,7680,7680,3
|
|
20240718,112200,339741370,7660,7660,7660,7660,0
|
|
20240718,112100,339741370,7660,7660,7660,7660,0
|
|
20240718,112000,339741370,7660,7660,7660,7660,45
|
|
20240718,111900,339396670,7660,7660,7660,7660,500
|
|
20240718,111800,335566670,7660,7660,7660,7660,0
|
|
20240718,111700,335566670,7660,7660,7660,7660,0
|
|
20240718,111600,335566670,7660,7670,7670,7660,200
|
|
20240718,111500,334033360,7670,7670,7670,7670,0
|
|
20240718,111400,334033360,7670,7670,7670,7670,80
|
|
20240718,111300,333419760,7670,7670,7670,7670,0
|
|
20240718,111200,333419760,7670,7660,7670,7660,607
|
|
20240718,111100,328766120,7660,7660,7660,7660,1
|
|
20240718,111000,328758460,7660,7660,7660,7660,99
|
|
20240718,110900,328000120,7660,7660,7660,7660,391
|
|
20240718,110800,325005060,7670,7670,7670,7670,0
|
|
20240718,110700,325005060,7670,7670,7670,7670,0
|
|
20240718,110600,325005060,7670,7670,7670,7670,0
|
|
20240718,110500,325005060,7670,7670,7670,7670,0
|
|
20240718,110400,325005060,7670,7670,7670,7670,0
|
|
20240718,110300,325005060,7670,7670,7670,7670,106
|
|
20240718,110200,324192040,7670,7670,7670,7670,1207
|
|
20240718,110100,314934350,7660,7660,7660,7660,1
|
|
20240718,110000,314926690,7660,7660,7660,7660,300
|
|
20240718,105900,312628690,7660,7660,7660,7660,1
|
|
20240718,105800,312621030,7660,7660,7660,7660,202
|
|
20240718,105700,311073710,7660,7660,7660,7660,0
|
|
20240718,105600,311073710,7660,7660,7660,7660,0
|
|
20240718,105500,311073710,7660,7660,7660,7660,1
|
|
20240718,105400,311066050,7660,7660,7660,7660,0
|
|
20240718,105300,311066050,7660,7660,7660,7660,38
|
|
20240718,105200,310774970,7660,7660,7660,7660,20
|
|
20240718,105100,310621770,7670,7670,7670,7670,27
|
|
20240718,105000,310414680,7670,7670,7670,7670,320
|
|
20240718,104900,307960280,7660,7660,7660,7660,0
|
|
20240718,104800,307960280,7660,7670,7670,7660,6
|
|
20240718,104700,307914310,7670,7670,7670,7670,20
|
|
20240718,104600,307760910,7660,7660,7660,7660,35
|
|
20240718,104500,307492810,7660,7660,7660,7660,0
|
|
20240718,104400,307492810,7660,7660,7660,7660,40
|
|
20240718,104300,307186410,7660,7660,7660,7660,1
|
|
20240718,104200,307178750,7660,7660,7660,7660,0
|
|
20240718,104100,307178750,7660,7660,7660,7660,0
|
|
20240718,104000,307178750,7660,7660,7660,7660,229
|
|
20240718,103900,305424610,7660,7670,7670,7660,362
|
|
20240718,103800,302650720,7670,7670,7670,7670,96
|
|
20240718,103700,301914400,7660,7660,7660,7660,200
|
|
20240718,103600,300382400,7660,7660,7660,7660,0
|
|
20240718,103500,300382400,7660,7670,7670,7660,84
|
|
20240718,103400,299738160,7670,7670,7670,7670,128
|
|
20240718,103300,298756400,7670,7670,7670,7670,0
|
|
20240718,103200,298756400,7670,7670,7670,7670,0
|
|
20240718,103100,298756400,7670,7670,7670,7670,0
|
|
20240718,103000,298756400,7670,7670,7670,7670,133
|
|
20240718,102900,297736290,7660,7660,7660,7660,0
|
|
20240718,102800,297736290,7660,7660,7660,7660,0
|
|
20240718,102700,297736290,7660,7660,7660,7660,0
|
|
20240718,102600,297736290,7660,7660,7660,7660,6
|
|
20240718,102500,297690330,7680,7680,7680,7680,0
|
|
20240718,102400,297690330,7680,7670,7680,7670,284
|
|
20240718,102300,295509220,7660,7660,7660,7660,0
|
|
20240718,102200,295509220,7660,7660,7660,7660,0
|
|
20240718,102100,295509220,7660,7660,7660,7660,132
|
|
20240718,102000,294498100,7650,7650,7650,7650,0
|
|
20240718,101900,294498100,7650,7650,7650,7650,0
|
|
20240718,101800,294498100,7650,7680,7680,7650,44
|
|
20240718,101700,294161350,7650,7650,7650,7650,0
|
|
20240718,101600,294161350,7650,7650,7650,7650,8
|
|
20240718,101500,294100150,7660,7660,7660,7660,18
|
|
20240718,101400,293962270,7680,7650,7680,7650,193
|
|
20240718,101300,292485730,7670,7670,7670,7670,0
|
|
20240718,101200,292485730,7670,7670,7670,7670,456
|
|
20240718,101100,288988210,7670,7670,7670,7670,0
|
|
20240718,101000,288988210,7670,7670,7670,7670,1
|
|
20240718,100900,288980540,7680,7680,7680,7680,203
|
|
20240718,100800,287421500,7690,7680,7690,7680,384
|
|
20240718,100700,284471790,7670,7650,7670,7650,210
|
|
20240718,100600,282861290,7670,7670,7670,7670,180
|
|
20240718,100500,281480690,7670,7650,7670,7650,219
|
|
20240718,100400,279805200,7670,7670,7670,7670,5
|
|
20240718,100300,279766850,7680,7680,7680,7680,0
|
|
20240718,100200,279766850,7680,7680,7680,7680,101
|
|
20240718,100100,278991170,7690,7690,7690,7690,0
|
|
20240718,100000,278991170,7690,7690,7690,7690,0
|
|
20240718,095900,278991170,7690,7690,7690,7690,180
|
|
20240718,095800,277606970,7630,7630,7630,7630,64
|
|
20240718,095700,277118650,7630,7650,7650,7630,1746
|
|
20240718,095600,263785810,7650,7670,7670,7650,864
|
|
20240718,095500,257166900,7690,7690,7690,7690,0
|
|
20240718,095400,257166900,7690,7690,7690,7690,95
|
|
20240718,095300,256436350,7680,7680,7680,7670,422
|
|
20240718,095200,253196180,7690,7690,7690,7690,81
|
|
20240718,095100,252573290,7690,7690,7690,7690,5
|
|
20240718,095000,252534840,7700,7670,7700,7670,76
|
|
20240718,094900,251950910,7670,7660,7670,7660,631
|
|
20240718,094800,247113460,7660,7660,7660,7660,0
|
|
20240718,094700,247113460,7660,7660,7660,7660,0
|
|
20240718,094600,247113460,7660,7660,7660,7660,0
|
|
20240718,094500,247113460,7660,7660,7660,7660,3
|
|
20240718,094400,247090480,7660,7660,7660,7660,3
|
|
20240718,094300,247067500,7670,7670,7670,7670,1
|
|
20240718,094200,247059830,7640,7640,7640,7640,15
|
|
20240718,094100,246945230,7640,7670,7670,7640,666
|
|
20240718,094000,241856630,7670,7670,7670,7670,0
|
|
20240718,093900,241856630,7670,7670,7670,7670,2
|
|
20240718,093800,241841290,7640,7640,7640,7640,0
|
|
20240718,093700,241841290,7640,7660,7660,7640,404
|
|
20240718,093600,238750750,7670,7670,7670,7670,151
|
|
20240718,093500,237592580,7660,7650,7660,7650,505
|
|
20240718,093400,233724290,7640,7640,7640,7640,234
|
|
20240718,093300,231936530,7630,7630,7630,7630,1160
|
|
20240718,093200,223085730,7630,7630,7630,7630,957
|
|
20240718,093100,215783820,7630,7630,7630,7630,1154
|
|
20240718,093000,206978800,7630,7630,7630,7630,0
|
|
20240718,092900,206978800,7630,7640,7640,7630,20
|
|
20240718,092800,206826100,7640,7640,7640,7640,5
|
|
20240718,092700,206787900,7640,7650,7650,7640,437
|
|
20240718,092600,203448320,7640,7640,7640,7640,302
|
|
20240718,092500,201141040,7640,7600,7640,7600,708
|
|
20240718,092400,195747750,7600,7590,7600,7580,1187
|
|
20240718,092300,186740400,7590,7590,7590,7590,258
|
|
20240718,092200,184782180,7600,7600,7600,7600,1
|
|
20240718,092100,184774580,7600,7600,7610,7600,1209
|
|
20240718,092000,175586170,7600,7590,7600,7590,225
|
|
20240718,091900,173876270,7590,7600,7600,7590,53
|
|
20240718,091800,173473990,7600,7590,7600,7590,593
|
|
20240718,091700,168971130,7570,7580,7580,7570,543
|
|
20240718,091600,164860320,7570,7570,7580,7570,1573
|
|
20240718,091500,152949920,7570,7580,7580,7570,1785
|
|
20240718,091400,139436370,7580,7580,7580,7570,487
|
|
20240718,091300,135746770,7580,7590,7590,7580,1574
|
|
20240718,091200,123806440,7600,7590,7600,7590,114
|
|
20240718,091100,122940080,7600,7590,7600,7590,1394
|
|
20240718,091000,112349620,7590,7600,7600,7590,1194
|
|
20240718,090900,103275420,7600,7600,7600,7600,525
|
|
20240718,090800,99285420,7610,7610,7610,7610,515
|
|
20240718,090700,95366270,7610,7580,7610,7580,652
|
|
20240718,090600,90423020,7580,7620,7620,7580,85
|
|
20240718,090500,89778320,7620,7630,7630,7580,1416
|
|
20240718,090400,78990640,7630,7600,7630,7580,1634
|
|
20240718,090300,66580340,7600,7610,7620,7600,735
|
|
20240718,090200,60990390,7610,7640,7640,7610,1948
|
|
20240718,090100,46136200,7640,7680,7680,7640,2920
|
|
20240718,090000,23761010,7740,7740,7740,7680,3077
|