629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,192600,954492830,6400,6400,6400,6400,1745
|
|
20240718,192500,954492830,6400,6400,6400,6400,0
|
|
20240718,192400,954492830,6400,6400,6400,6400,0
|
|
20240718,192300,954492830,6400,6400,6400,6400,0
|
|
20240718,192200,954492830,6400,6400,6400,6400,0
|
|
20240718,192100,954492830,6400,6400,6400,6400,0
|
|
20240718,192000,954492830,6400,6400,6400,6400,0
|
|
20240718,191900,954492830,6400,6400,6400,6400,0
|
|
20240718,191800,954492830,6400,6400,6400,6400,0
|
|
20240718,191700,954492830,6400,6400,6400,6400,0
|
|
20240718,191600,954492830,6400,6400,6400,6400,0
|
|
20240718,191500,954492830,6400,6400,6400,6400,0
|
|
20240718,191400,954492830,6400,6400,6400,6400,0
|
|
20240718,191300,954492830,6400,6400,6400,6400,0
|
|
20240718,191200,954492830,6400,6400,6400,6400,0
|
|
20240718,191100,954492830,6400,6400,6400,6400,0
|
|
20240718,191000,954492830,6400,6400,6400,6400,0
|
|
20240718,190900,954492830,6400,6400,6400,6400,0
|
|
20240718,190800,954492830,6400,6400,6400,6400,0
|
|
20240718,190700,954492830,6400,6400,6400,6400,0
|
|
20240718,190600,954492830,6400,6400,6400,6400,0
|
|
20240718,190500,954492830,6400,6400,6400,6400,0
|
|
20240718,190400,954492830,6400,6400,6400,6400,0
|
|
20240718,190300,954492830,6400,6400,6400,6400,0
|
|
20240718,190200,954492830,6400,6400,6400,6400,0
|
|
20240718,190100,954492830,6400,6400,6400,6400,0
|
|
20240718,190000,954492830,6400,6400,6400,6400,0
|
|
20240718,185900,954492830,6400,6400,6400,6400,0
|
|
20240718,185800,954492830,6400,6400,6400,6400,0
|
|
20240718,185700,954492830,6400,6400,6400,6400,0
|
|
20240718,185600,954492830,6400,6400,6400,6400,1745
|
|
20240718,185500,954492830,6400,6400,6400,6400,0
|
|
20240718,185400,954492830,6400,6400,6400,6400,0
|
|
20240718,185300,954492830,6400,6400,6400,6400,0
|
|
20240718,185200,954492830,6400,6400,6400,6400,0
|
|
20240718,185100,954492830,6400,6400,6400,6400,0
|
|
20240718,185000,954492830,6400,6400,6400,6400,0
|
|
20240718,184900,954492830,6400,6400,6400,6400,0
|
|
20240718,184800,954492830,6400,6400,6400,6400,0
|
|
20240718,184700,954492830,6400,6400,6400,6400,0
|
|
20240718,184600,954492830,6400,6400,6400,6400,0
|
|
20240718,184500,954492830,6400,6400,6400,6400,0
|
|
20240718,184400,954492830,6400,6400,6400,6400,0
|
|
20240718,184300,954492830,6400,6400,6400,6400,0
|
|
20240718,184200,954492830,6400,6400,6400,6400,0
|
|
20240718,184100,954492830,6400,6400,6400,6400,0
|
|
20240718,184000,954492830,6400,6400,6400,6400,0
|
|
20240718,183900,954492830,6400,6400,6400,6400,0
|
|
20240718,183800,954492830,6400,6400,6400,6400,0
|
|
20240718,183700,954492830,6400,6400,6400,6400,0
|
|
20240718,183600,954492830,6400,6400,6400,6400,0
|
|
20240718,183500,954492830,6400,6400,6400,6400,0
|
|
20240718,183400,954492830,6400,6400,6400,6400,0
|
|
20240718,183300,954492830,6400,6400,6400,6400,0
|
|
20240718,183200,954492830,6400,6400,6400,6400,0
|
|
20240718,183100,954492830,6400,6400,6400,6400,0
|
|
20240718,183000,954492830,6400,6400,6400,6400,0
|
|
20240718,182900,954492830,6400,6400,6400,6400,0
|
|
20240718,182800,954492830,6400,6400,6400,6400,0
|
|
20240718,182700,954492830,6400,6400,6400,6400,0
|
|
20240718,182600,954492830,6400,6400,6400,6400,1745
|
|
20240718,182500,954492830,6400,6400,6400,6400,0
|
|
20240718,182400,954492830,6400,6400,6400,6400,0
|
|
20240718,182300,954492830,6400,6400,6400,6400,0
|
|
20240718,182200,954492830,6400,6400,6400,6400,0
|
|
20240718,182100,954492830,6400,6400,6400,6400,0
|
|
20240718,182000,954492830,6400,6400,6400,6400,0
|
|
20240718,181900,954492830,6400,6400,6400,6400,0
|
|
20240718,181800,954492830,6400,6400,6400,6400,0
|
|
20240718,181700,954492830,6400,6400,6400,6400,0
|
|
20240718,181600,954492830,6400,6400,6400,6400,0
|
|
20240718,181500,954492830,6400,6400,6400,6400,0
|
|
20240718,181400,954492830,6400,6400,6400,6400,0
|
|
20240718,181300,954492830,6400,6400,6400,6400,0
|
|
20240718,181200,954492830,6400,6400,6400,6400,0
|
|
20240718,181100,954492830,6400,6400,6400,6400,0
|
|
20240718,181000,954492830,6400,6400,6400,6400,0
|
|
20240718,180900,954492830,6400,6400,6400,6400,0
|
|
20240718,180800,954492830,6400,6400,6400,6400,0
|
|
20240718,180700,954492830,6400,6400,6400,6400,0
|
|
20240718,180600,954492830,6400,6400,6400,6400,0
|
|
20240718,180500,954492830,6400,6400,6400,6400,0
|
|
20240718,180400,954492830,6400,6400,6400,6400,0
|
|
20240718,180300,954492830,6400,6400,6400,6400,0
|
|
20240718,180200,954492830,6400,6400,6400,6400,0
|
|
20240718,180100,954492830,6400,6400,6400,6400,0
|
|
20240718,180000,954492830,6400,6400,6400,6400,0
|
|
20240718,175900,954492830,6400,6400,6400,6400,0
|
|
20240718,175800,954492830,6400,6400,6400,6400,0
|
|
20240718,175700,954492830,6400,6400,6400,6400,0
|
|
20240718,175600,954492830,6400,6400,6400,6400,1745
|
|
20240718,175500,954492830,6400,6400,6400,6400,0
|
|
20240718,175400,954492830,6400,6400,6400,6400,0
|
|
20240718,175300,954492830,6400,6400,6400,6400,0
|
|
20240718,175200,954492830,6400,6400,6400,6400,0
|
|
20240718,175100,954492830,6400,6400,6400,6400,0
|
|
20240718,175000,954492830,6400,6400,6400,6400,0
|
|
20240718,174900,954492830,6400,6400,6400,6400,0
|
|
20240718,174800,954492830,6400,6400,6400,6400,0
|
|
20240718,174700,954492830,6400,6400,6400,6400,0
|
|
20240718,174600,954492830,6400,6400,6400,6400,0
|
|
20240718,174500,954492830,6400,6400,6400,6400,0
|
|
20240718,174400,954492830,6400,6400,6400,6400,0
|
|
20240718,174300,954492830,6400,6400,6400,6400,0
|
|
20240718,174200,954492830,6400,6400,6400,6400,0
|
|
20240718,174100,954492830,6400,6400,6400,6400,0
|
|
20240718,174000,954492830,6400,6400,6400,6400,0
|
|
20240718,173900,954492830,6400,6400,6400,6400,0
|
|
20240718,173800,954492830,6400,6400,6400,6400,0
|
|
20240718,173700,954492830,6400,6400,6400,6400,0
|
|
20240718,173600,954492830,6400,6400,6400,6400,0
|
|
20240718,173500,954492830,6400,6400,6400,6400,0
|
|
20240718,173400,954492830,6400,6400,6400,6400,0
|
|
20240718,173300,954492830,6400,6400,6400,6400,0
|
|
20240718,173200,954492830,6400,6400,6400,6400,0
|
|
20240718,173100,954492830,6400,6400,6400,6400,0
|
|
20240718,173000,954492830,6400,6400,6400,6400,0
|
|
20240718,172900,954492830,6400,6400,6400,6400,0
|
|
20240718,172800,954492830,6400,6400,6400,6400,0
|
|
20240718,172700,954492830,6400,6400,6400,6400,0
|
|
20240718,172600,954492830,6400,6400,6400,6400,1745
|
|
20240718,172500,954492830,6400,6400,6400,6400,0
|
|
20240718,172400,954492830,6400,6400,6400,6400,0
|
|
20240718,172300,954492830,6400,6400,6400,6400,0
|
|
20240718,172200,954492830,6400,6400,6400,6400,0
|
|
20240718,172100,954492830,6400,6400,6400,6400,0
|
|
20240718,172000,954492830,6400,6400,6400,6400,0
|
|
20240718,171900,954492830,6400,6400,6400,6400,0
|
|
20240718,171800,954492830,6400,6400,6400,6400,0
|
|
20240718,171700,954492830,6400,6400,6400,6400,0
|
|
20240718,171600,954492830,6400,6400,6400,6400,0
|
|
20240718,171500,954492830,6400,6400,6400,6400,0
|
|
20240718,171400,954492830,6400,6400,6400,6400,0
|
|
20240718,171300,954492830,6400,6400,6400,6400,0
|
|
20240718,171200,954492830,6400,6400,6400,6400,0
|
|
20240718,171100,954492830,6400,6400,6400,6400,0
|
|
20240718,171000,954492830,6400,6400,6400,6400,0
|
|
20240718,170900,954492830,6400,6400,6400,6400,0
|
|
20240718,170800,954492830,6400,6400,6400,6400,0
|
|
20240718,170700,954492830,6400,6400,6400,6400,0
|
|
20240718,170600,954492830,6400,6400,6400,6400,0
|
|
20240718,170500,954492830,6400,6400,6400,6400,0
|
|
20240718,170400,954492830,6400,6400,6400,6400,0
|
|
20240718,170300,954492830,6400,6400,6400,6400,0
|
|
20240718,170200,954492830,6400,6400,6400,6400,0
|
|
20240718,170100,954492830,6400,6400,6400,6400,0
|
|
20240718,170000,954492830,6400,6400,6400,6400,0
|
|
20240718,165900,954492830,6400,6400,6400,6400,0
|
|
20240718,165800,954492830,6400,6400,6400,6400,0
|
|
20240718,165700,954492830,6400,6400,6400,6400,0
|
|
20240718,165600,954492830,6400,6400,6400,6400,1745
|
|
20240718,165500,954492830,6400,6400,6400,6400,0
|
|
20240718,165400,954492830,6400,6400,6400,6400,0
|
|
20240718,165300,954492830,6400,6400,6400,6400,0
|
|
20240718,165200,954492830,6400,6400,6400,6400,0
|
|
20240718,165100,954492830,6400,6400,6400,6400,0
|
|
20240718,165000,954492830,6400,6400,6400,6400,0
|
|
20240718,164900,954492830,6400,6400,6400,6400,0
|
|
20240718,164800,954492830,6400,6400,6400,6400,0
|
|
20240718,164700,954492830,6400,6400,6400,6400,0
|
|
20240718,164600,954492830,6400,6400,6400,6400,0
|
|
20240718,164500,954492830,6400,6400,6400,6400,0
|
|
20240718,164400,954492830,6400,6400,6400,6400,0
|
|
20240718,164300,954492830,6400,6400,6400,6400,0
|
|
20240718,164200,954492830,6400,6400,6400,6400,0
|
|
20240718,164100,954492830,6400,6400,6400,6400,0
|
|
20240718,164000,954492830,6400,6400,6400,6400,0
|
|
20240718,163900,954492830,6400,6400,6400,6400,0
|
|
20240718,163800,954492830,6400,6400,6400,6400,0
|
|
20240718,163700,954492830,6400,6400,6400,6400,0
|
|
20240718,163600,954492830,6400,6400,6400,6400,0
|
|
20240718,163500,954492830,6400,6400,6400,6400,0
|
|
20240718,163400,954492830,6400,6400,6400,6400,0
|
|
20240718,163300,954492830,6400,6400,6400,6400,0
|
|
20240718,163200,954492830,6400,6400,6400,6400,0
|
|
20240718,163100,954492830,6400,6400,6400,6400,0
|
|
20240718,163000,954492830,6400,6400,6400,6400,0
|
|
20240718,162900,954492830,6400,6400,6400,6400,0
|
|
20240718,162800,954492830,6400,6400,6400,6400,0
|
|
20240718,162700,954492830,6400,6400,6400,6400,0
|
|
20240718,162600,954492830,6400,6400,6400,6400,1745
|
|
20240718,162500,954492830,6400,6400,6400,6400,0
|
|
20240718,162400,954492830,6400,6400,6400,6400,0
|
|
20240718,162300,954492830,6400,6400,6400,6400,0
|
|
20240718,162200,954492830,6400,6400,6400,6400,0
|
|
20240718,162100,954492830,6400,6400,6400,6400,0
|
|
20240718,162000,954492830,6400,6400,6400,6400,0
|
|
20240718,161900,954492830,6400,6400,6400,6400,0
|
|
20240718,161800,954492830,6400,6400,6400,6400,0
|
|
20240718,161700,954492830,6400,6400,6400,6400,0
|
|
20240718,161600,954492830,6400,6400,6400,6400,0
|
|
20240718,161500,954492830,6400,6400,6400,6400,0
|
|
20240718,161400,954492830,6400,6400,6400,6400,0
|
|
20240718,161300,954492830,6400,6400,6400,6400,0
|
|
20240718,161200,954492830,6400,6400,6400,6400,0
|
|
20240718,161100,954492830,6400,6400,6400,6400,0
|
|
20240718,161000,954492830,6400,6400,6400,6400,0
|
|
20240718,160900,954492830,6400,6400,6400,6400,0
|
|
20240718,160800,954492830,6400,6400,6400,6400,0
|
|
20240718,160700,954492830,6400,6400,6400,6400,0
|
|
20240718,160600,954492830,6400,6400,6400,6400,0
|
|
20240718,160500,954492830,6400,6400,6400,6400,0
|
|
20240718,160400,954492830,6400,6400,6400,6400,0
|
|
20240718,160300,954492830,6400,6400,6400,6400,0
|
|
20240718,160200,954492830,6400,6400,6400,6400,0
|
|
20240718,160100,954492830,6400,6400,6400,6400,0
|
|
20240718,160000,954492830,6400,6400,6400,6400,0
|
|
20240718,155900,954492830,6400,6400,6400,6400,0
|
|
20240718,155800,954492830,6400,6400,6400,6400,0
|
|
20240718,155700,954492830,6400,6400,6400,6400,0
|
|
20240718,155600,954492830,6400,6400,6400,6400,1745
|
|
20240718,155500,954492830,6400,6400,6400,6400,0
|
|
20240718,155400,954492830,6400,6400,6400,6400,0
|
|
20240718,155300,954492830,6400,6400,6400,6400,0
|
|
20240718,155200,954492830,6400,6400,6400,6400,0
|
|
20240718,155100,954492830,6400,6400,6400,6400,0
|
|
20240718,155000,954492830,6400,6400,6400,6400,0
|
|
20240718,154900,954492830,6400,6400,6400,6400,0
|
|
20240718,154800,954492830,6400,6400,6400,6400,0
|
|
20240718,154700,954492830,6400,6400,6400,6400,0
|
|
20240718,154600,954492830,6400,6400,6400,6400,0
|
|
20240718,154500,954492830,6400,6400,6400,6400,0
|
|
20240718,154400,954492830,6400,6400,6400,6400,0
|
|
20240718,154300,954492830,6400,6400,6400,6400,0
|
|
20240718,154200,954492830,6400,6400,6400,6400,0
|
|
20240718,154100,954492830,6400,6400,6400,6400,0
|
|
20240718,154000,954492830,6400,6400,6400,6400,0
|
|
20240718,153900,954492830,6400,6400,6400,6400,0
|
|
20240718,153800,954492830,6400,6400,6400,6400,0
|
|
20240718,153700,954492830,6400,6400,6400,6400,0
|
|
20240718,153600,954492830,6400,6400,6400,6400,0
|
|
20240718,153500,954492830,6400,6400,6400,6400,0
|
|
20240718,153400,954492830,6400,6400,6400,6400,0
|
|
20240718,153300,954492830,6400,6400,6400,6400,0
|
|
20240718,153200,954492830,6400,6400,6400,6400,0
|
|
20240718,153100,954492830,6400,6400,6400,6400,0
|
|
20240718,153000,954492830,6400,6400,6400,6400,1745
|
|
20240718,152900,943324830,6360,6360,6360,6360,0
|
|
20240718,152800,943324830,6360,6360,6360,6360,0
|
|
20240718,152700,943324830,6360,6360,6360,6360,0
|
|
20240718,152600,943324830,6360,6360,6360,6360,0
|
|
20240718,152500,943324830,6360,6360,6360,6360,0
|
|
20240718,152400,943324830,6360,6360,6360,6360,0
|
|
20240718,152300,943324830,6360,6360,6360,6360,0
|
|
20240718,152200,943324830,6360,6360,6360,6360,0
|
|
20240718,152100,943324830,6360,6360,6360,6360,0
|
|
20240718,152000,943324830,6360,6360,6360,6360,0
|
|
20240718,151900,943324830,6360,6370,6370,6360,705
|
|
20240718,151800,938839980,6360,6360,6370,6360,303
|
|
20240718,151700,936912740,6370,6360,6370,6360,102
|
|
20240718,151600,936263470,6360,6360,6360,6360,85
|
|
20240718,151500,935722870,6360,6360,6360,6360,364
|
|
20240718,151400,933407830,6350,6350,6350,6350,1110
|
|
20240718,151300,926359330,6350,6360,6360,6350,279
|
|
20240718,151200,924585480,6350,6360,6360,6350,27
|
|
20240718,151100,924413980,6370,6370,6370,6370,300
|
|
20240718,151000,922502980,6370,6360,6370,6360,585
|
|
20240718,150900,918776930,6350,6360,6360,6350,26
|
|
20240718,150800,918611770,6350,6350,6350,6350,155
|
|
20240718,150700,917627520,6350,6350,6350,6350,100
|
|
20240718,150600,916992520,6350,6360,6360,6350,35
|
|
20240718,150500,916770260,6360,6360,6360,6360,1
|
|
20240718,150400,916763900,6350,6350,6350,6350,9
|
|
20240718,150300,916706750,6350,6350,6350,6350,240
|
|
20240718,150200,915182750,6350,6350,6350,6350,115
|
|
20240718,150100,914452500,6350,6350,6350,6350,500
|
|
20240718,150000,911277500,6350,6360,6360,6350,22
|
|
20240718,145900,911137600,6350,6350,6350,6350,1265
|
|
20240718,145800,903104850,6350,6370,6370,6350,30
|
|
20240718,145700,902914250,6350,6350,6350,6350,0
|
|
20240718,145600,902914250,6350,6360,6360,6350,306
|
|
20240718,145500,900971090,6350,6350,6350,6350,51
|
|
20240718,145400,900647240,6360,6360,6360,6360,959
|
|
20240718,145300,894548000,6350,6350,6350,6350,0
|
|
20240718,145200,894548000,6350,6360,6360,6350,15
|
|
20240718,145100,894452650,6360,6360,6360,6360,50
|
|
20240718,145000,894134650,6360,6360,6360,6360,1002
|
|
20240718,144900,887761930,6360,6360,6360,6360,502
|
|
20240718,144800,884569210,6360,6360,6360,6360,3435
|
|
20240718,144700,862722610,6360,6350,6360,6350,202
|
|
20240718,144600,861439890,6350,6360,6360,6350,1981
|
|
20240718,144500,848859540,6350,6350,6350,6350,4
|
|
20240718,144400,848834140,6350,6350,6350,6350,10
|
|
20240718,144300,848770640,6350,6350,6350,6350,706
|
|
20240718,144200,844287540,6350,6360,6360,6350,12
|
|
20240718,144100,844211240,6360,6360,6360,6360,13
|
|
20240718,144000,844128560,6360,6360,6370,6360,3248
|
|
20240718,143900,823471250,6360,6360,6360,6360,210
|
|
20240718,143800,822135650,6360,6360,6360,6360,10
|
|
20240718,143700,822072050,6370,6360,6370,6360,102
|
|
20240718,143600,821422330,6370,6370,6370,6370,200
|
|
20240718,143500,820148330,6370,6370,6370,6370,52
|
|
20240718,143400,819817090,6370,6360,6370,6360,502
|
|
20240718,143300,816624360,6370,6370,6370,6370,31
|
|
20240718,143200,816426890,6370,6380,6380,6370,7
|
|
20240718,143100,816382280,6380,6380,6380,6380,5
|
|
20240718,143000,816350380,6380,6380,6380,6380,1
|
|
20240718,142900,816344000,6380,6380,6380,6380,1000
|
|
20240718,142800,809964000,6360,6360,6360,6360,10
|
|
20240718,142700,809900400,6370,6370,6370,6370,0
|
|
20240718,142600,809900400,6370,6370,6370,6370,1500
|
|
20240718,142500,800345400,6370,6370,6370,6370,50
|
|
20240718,142400,800026900,6370,6370,6370,6370,24
|
|
20240718,142300,799874020,6370,6370,6370,6370,0
|
|
20240718,142200,799874020,6370,6370,6370,6370,5
|
|
20240718,142100,799842170,6360,6360,6360,6360,29
|
|
20240718,142000,799657730,6360,6360,6360,6360,122
|
|
20240718,141900,798881810,6360,6360,6360,6360,6
|
|
20240718,141800,798843650,6350,6350,6350,6350,252
|
|
20240718,141700,797243450,6350,6350,6350,6350,0
|
|
20240718,141600,797243450,6350,6360,6360,6350,24
|
|
20240718,141500,797090900,6360,6350,6360,6350,2
|
|
20240718,141400,797078190,6350,6360,6360,6350,936
|
|
20240718,141300,791131730,6360,6360,6360,6360,194
|
|
20240718,141200,789897890,6360,6360,6360,6360,58
|
|
20240718,141100,789529010,6360,6360,6360,6360,0
|
|
20240718,141000,789529010,6360,6360,6360,6360,204
|
|
20240718,140900,788231570,6360,6350,6360,6350,529
|
|
20240718,140800,784871580,6350,6350,6350,6350,15
|
|
20240718,140700,784776330,6350,6350,6350,6350,365
|
|
20240718,140600,782458580,6350,6340,6350,6340,152
|
|
20240718,140500,781493900,6350,6350,6350,6350,6
|
|
20240718,140400,781455800,6350,6350,6350,6350,0
|
|
20240718,140300,781455800,6350,6350,6350,6350,107
|
|
20240718,140200,780776350,6360,6360,6360,6360,168
|
|
20240718,140100,779707870,6360,6360,6360,6360,6
|
|
20240718,140000,779669710,6360,6360,6360,6360,2
|
|
20240718,135900,779656990,6350,6350,6350,6350,5
|
|
20240718,135800,779625240,6350,6340,6350,6340,103
|
|
20240718,135700,778971340,6340,6340,6340,6340,0
|
|
20240718,135600,778971340,6340,6340,6340,6340,0
|
|
20240718,135500,778971340,6340,6330,6340,6330,16
|
|
20240718,135400,778869930,6340,6330,6340,6330,105
|
|
20240718,135300,778205230,6330,6340,6340,6330,6
|
|
20240718,135200,778167230,6340,6340,6340,6340,90
|
|
20240718,135100,777596630,6340,6340,6340,6340,5
|
|
20240718,135000,777564930,6330,6330,6330,6330,2
|
|
20240718,134900,777552270,6330,6330,6330,6330,0
|
|
20240718,134800,777552270,6330,6330,6330,6330,0
|
|
20240718,134700,777552270,6330,6330,6330,6330,0
|
|
20240718,134600,777552270,6330,6340,6340,6330,24
|
|
20240718,134500,777400250,6330,6340,6340,6330,332
|
|
20240718,134400,775295380,6330,6330,6330,6330,1170
|
|
20240718,134300,767889280,6330,6330,6330,6330,0
|
|
20240718,134200,767889280,6330,6330,6330,6330,5
|
|
20240718,134100,767857630,6330,6330,6330,6330,250
|
|
20240718,134000,766275130,6330,6340,6340,6330,655
|
|
20240718,133900,762122530,6350,6350,6350,6350,22
|
|
20240718,133800,761982830,6350,6360,6360,6350,51
|
|
20240718,133700,761658970,6350,6350,6350,6350,1
|
|
20240718,133600,761652620,6350,6350,6350,6350,1
|
|
20240718,133500,761646270,6340,6340,6340,6340,0
|
|
20240718,133400,761646270,6340,6350,6350,6340,39
|
|
20240718,133300,761398630,6350,6350,6350,6340,627
|
|
20240718,133200,757418840,6360,6360,6360,6360,31
|
|
20240718,133100,757221680,6360,6360,6360,6360,1000
|
|
20240718,133000,750861680,6360,6360,6360,6360,0
|
|
20240718,132900,750861680,6360,6360,6360,6360,1
|
|
20240718,132800,750855320,6370,6370,6370,6370,494
|
|
20240718,132700,747708540,6370,6370,6370,6370,0
|
|
20240718,132600,747708540,6370,6370,6370,6370,1
|
|
20240718,132500,747702170,6370,6370,6370,6370,1
|
|
20240718,132400,747695800,6380,6380,6380,6380,10
|
|
20240718,132300,747632000,6380,6380,6380,6380,109
|
|
20240718,132200,746936580,6380,6380,6380,6380,9
|
|
20240718,132100,746879160,6370,6360,6370,6360,509
|
|
20240718,132000,743638430,6360,6370,6370,6360,411
|
|
20240718,131900,741023700,6370,6370,6370,6370,84
|
|
20240718,131800,740488620,6370,6370,6370,6370,0
|
|
20240718,131700,740488620,6370,6370,6370,6370,184
|
|
20240718,131600,739316540,6370,6370,6380,6370,373
|
|
20240718,131500,736940510,6380,6380,6380,6380,82
|
|
20240718,131400,736417350,6380,6380,6380,6380,5
|
|
20240718,131300,736385450,6370,6370,6370,6370,0
|
|
20240718,131200,736385450,6370,6370,6370,6370,0
|
|
20240718,131100,736385450,6370,6380,6380,6370,561
|
|
20240718,131000,732811860,6380,6380,6380,6380,381
|
|
20240718,130900,730381080,6370,6370,6370,6370,0
|
|
20240718,130800,730381080,6370,6370,6370,6370,3
|
|
20240718,130700,730361970,6380,6380,6380,6380,5
|
|
20240718,130600,730330070,6380,6370,6380,6370,23
|
|
20240718,130500,730183490,6360,6360,6360,6360,125
|
|
20240718,130400,729388490,6360,6360,6360,6360,1
|
|
20240718,130300,729382130,6370,6370,6370,6370,0
|
|
20240718,130200,729382130,6370,6370,6370,6370,0
|
|
20240718,130100,729382130,6370,6370,6370,6370,0
|
|
20240718,130000,729382130,6370,6370,6370,6370,1
|
|
20240718,125900,729375760,6380,6370,6380,6360,1090
|
|
20240718,125800,722439320,6380,6380,6380,6380,7
|
|
20240718,125700,722394660,6380,6380,6380,6380,31
|
|
20240718,125600,722196880,6380,6370,6380,6370,101
|
|
20240718,125500,721553500,6380,6380,6380,6380,2
|
|
20240718,125400,721540740,6380,6380,6380,6380,21
|
|
20240718,125300,721406760,6380,6380,6380,6380,113
|
|
20240718,125200,720685820,6380,6380,6380,6380,5
|
|
20240718,125100,720653920,6380,6380,6380,6380,104
|
|
20240718,125000,719990400,6370,6370,6370,6370,1
|
|
20240718,124900,719984030,6370,6370,6370,6370,150
|
|
20240718,124800,719028530,6370,6370,6370,6370,15
|
|
20240718,124700,718932980,6370,6370,6370,6370,30
|
|
20240718,124600,718741880,6370,6370,6370,6370,0
|
|
20240718,124500,718741880,6370,6370,6370,6370,0
|
|
20240718,124400,718741880,6370,6370,6370,6370,6
|
|
20240718,124300,718703660,6370,6370,6370,6370,0
|
|
20240718,124200,718703660,6370,6370,6370,6370,0
|
|
20240718,124100,718703660,6370,6370,6370,6370,4
|
|
20240718,124000,718678180,6370,6370,6370,6370,23
|
|
20240718,123900,718531670,6370,6370,6370,6370,2
|
|
20240718,123800,718518930,6370,6370,6370,6370,1200
|
|
20240718,123700,710874930,6370,6370,6370,6370,0
|
|
20240718,123600,710874930,6370,6360,6370,6360,11
|
|
20240718,123500,710804960,6370,6370,6370,6370,30
|
|
20240718,123400,710613860,6370,6370,6370,6370,1
|
|
20240718,123300,710607490,6360,6360,6360,6360,50
|
|
20240718,123200,710289490,6370,6360,6370,6360,4
|
|
20240718,123100,710264040,6360,6360,6370,6360,398
|
|
20240718,123000,707732660,6360,6360,6360,6360,221
|
|
20240718,122900,706327100,6350,6350,6350,6350,3
|
|
20240718,122800,706308050,6350,6350,6350,6350,150
|
|
20240718,122700,705355550,6350,6350,6350,6350,30
|
|
20240718,122600,705165050,6350,6350,6350,6350,4
|
|
20240718,122500,705139650,6350,6350,6350,6350,5
|
|
20240718,122400,705107900,6360,6360,6360,6360,5
|
|
20240718,122300,705076100,6360,6360,6360,6360,30
|
|
20240718,122200,704885300,6360,6350,6360,6350,21
|
|
20240718,122100,704751750,6360,6350,6360,6350,2
|
|
20240718,122000,704739040,6360,6360,6360,6360,112
|
|
20240718,121900,704026720,6360,6370,6370,6360,11
|
|
20240718,121800,703956660,6370,6370,6370,6370,103
|
|
20240718,121700,703300550,6370,6370,6370,6370,1
|
|
20240718,121600,703294180,6350,6350,6350,6350,0
|
|
20240718,121500,703294180,6350,6350,6350,6350,20
|
|
20240718,121400,703167180,6350,6350,6350,6350,50
|
|
20240718,121300,702849680,6350,6350,6370,6350,220
|
|
20240718,121200,701451280,6350,6360,6370,6350,58
|
|
20240718,121100,701082890,6350,6350,6350,6350,1486
|
|
20240718,121000,691646790,6350,6350,6350,6350,200
|
|
20240718,120900,690376790,6350,6350,6350,6350,101
|
|
20240718,120800,689735440,6350,6350,6350,6350,102
|
|
20240718,120700,689087740,6350,6350,6350,6350,5
|
|
20240718,120600,689055990,6350,6350,6350,6350,36
|
|
20240718,120500,688827390,6350,6350,6350,6350,2
|
|
20240718,120400,688814690,6350,6350,6350,6350,0
|
|
20240718,120300,688814690,6350,6330,6350,6330,582
|
|
20240718,120200,685119430,6330,6330,6330,6330,1151
|
|
20240718,120100,677833600,6320,6330,6330,6320,185
|
|
20240718,120000,676663050,6330,6350,6350,6330,59
|
|
20240718,115900,676288980,6350,6350,6350,6350,0
|
|
20240718,115800,676288980,6350,6350,6350,6350,20
|
|
20240718,115700,676161980,6350,6330,6350,6320,204
|
|
20240718,115600,674868740,6330,6350,6350,6330,391
|
|
20240718,115500,672385910,6320,6320,6320,6320,1
|
|
20240718,115400,672379590,6350,6350,6350,6350,0
|
|
20240718,115300,672379590,6350,6350,6350,6350,494
|
|
20240718,115200,669242690,6340,6340,6340,6340,6
|
|
20240718,115100,669204650,6340,6340,6340,6340,4
|
|
20240718,115000,669179290,6340,6330,6340,6330,1263
|
|
20240718,114900,661183500,6340,6340,6340,6330,171
|
|
20240718,114800,660100360,6340,6340,6340,6340,2
|
|
20240718,114700,660087680,6330,6330,6340,6330,21
|
|
20240718,114600,659954650,6340,6340,6340,6340,32
|
|
20240718,114500,659751770,6330,6340,6340,6330,551
|
|
20240718,114400,656263930,6340,6340,6340,6340,6
|
|
20240718,114300,656225890,6340,6340,6340,6340,293
|
|
20240718,114200,654368270,6350,6350,6350,6350,251
|
|
20240718,114100,652774420,6350,6350,6350,6350,17
|
|
20240718,114000,652666470,6350,6350,6350,6350,0
|
|
20240718,113900,652666470,6350,6340,6350,6340,29
|
|
20240718,113800,652482560,6340,6340,6340,6340,1
|
|
20240718,113700,652476220,6340,6340,6340,6340,742
|
|
20240718,113600,647771940,6340,6340,6340,6340,1
|
|
20240718,113500,647765600,6330,6330,6330,6330,76
|
|
20240718,113400,647284520,6330,6330,6330,6320,154
|
|
20240718,113300,646309970,6340,6350,6350,6340,388
|
|
20240718,113200,643850020,6350,6350,6350,6340,92
|
|
20240718,113100,643265830,6350,6350,6350,6340,21
|
|
20240718,113000,643132580,6350,6350,6350,6350,100
|
|
20240718,112900,642497580,6350,6350,6350,6350,1
|
|
20240718,112800,642491230,6340,6340,6340,6340,0
|
|
20240718,112700,642491230,6340,6340,6340,6340,98
|
|
20240718,112600,641869910,6340,6330,6340,6330,495
|
|
20240718,112500,638733620,6340,6340,6340,6340,11
|
|
20240718,112400,638663880,6340,6330,6340,6330,3
|
|
20240718,112300,638644880,6320,6320,6320,6320,1
|
|
20240718,112200,638638560,6320,6330,6340,6320,83
|
|
20240718,112100,638113840,6330,6330,6330,6330,3
|
|
20240718,112000,638094850,6340,6340,6340,6340,58
|
|
20240718,111900,637727130,6340,6310,6340,6310,3
|
|
20240718,111800,637708170,6310,6310,6310,6310,1061
|
|
20240718,111700,631013260,6310,6330,6330,6310,1213
|
|
20240718,111600,623349170,6340,6340,6340,6340,3
|
|
20240718,111500,623330150,6350,6350,6350,6350,0
|
|
20240718,111400,623330150,6350,6340,6350,6330,1079
|
|
20240718,111300,616494130,6340,6350,6350,6340,53
|
|
20240718,111200,616158090,6350,6340,6350,6340,20
|
|
20240718,111100,616031190,6350,6350,6350,6350,59
|
|
20240718,111000,615656540,6370,6370,6370,6370,0
|
|
20240718,110900,615656540,6370,6370,6370,6370,1
|
|
20240718,110800,615650170,6350,6350,6350,6340,32
|
|
20240718,110700,615447260,6340,6340,6340,6340,0
|
|
20240718,110600,615447260,6340,6340,6340,6340,1
|
|
20240718,110500,615440920,6370,6350,6370,6340,1381
|
|
20240718,110400,606669550,6360,6350,6380,6350,52
|
|
20240718,110300,606338740,6350,6360,6360,6350,1538
|
|
20240718,110200,596568750,6360,6370,6370,6360,208
|
|
20240718,110100,595245110,6360,6360,6360,6360,0
|
|
20240718,110000,595245110,6360,6360,6360,6360,0
|
|
20240718,105900,595245110,6360,6360,6360,6360,0
|
|
20240718,105800,595245110,6360,6360,6360,6360,200
|
|
20240718,105700,593973110,6360,6360,6360,6360,2
|
|
20240718,105600,593960390,6360,6360,6360,6360,0
|
|
20240718,105500,593960390,6360,6370,6370,6360,154
|
|
20240718,105400,592979510,6370,6370,6370,6370,0
|
|
20240718,105300,592979510,6370,6370,6370,6370,392
|
|
20240718,105200,590482470,6390,6380,6390,6380,200
|
|
20240718,105100,589204930,6380,6370,6380,6370,122
|
|
20240718,105000,588426670,6370,6370,6370,6370,150
|
|
20240718,104900,587471170,6370,6370,6370,6370,10
|
|
20240718,104800,587407470,6360,6360,6360,6360,5
|
|
20240718,104700,587375670,6360,6360,6360,6360,246
|
|
20240718,104600,585811110,6360,6370,6370,6360,166
|
|
20240718,104500,584755290,6360,6370,6370,6360,6
|
|
20240718,104400,584717120,6370,6370,6370,6370,3
|
|
20240718,104300,584698010,6370,6380,6380,6370,417
|
|
20240718,104200,582041670,6380,6380,6380,6380,80
|
|
20240718,104100,581531270,6370,6370,6370,6370,0
|
|
20240718,104000,581531270,6370,6370,6370,6370,44
|
|
20240718,103900,581250990,6380,6380,6380,6380,95
|
|
20240718,103800,580644890,6380,6370,6380,6370,26
|
|
20240718,103700,580479260,6370,6370,6370,6370,405
|
|
20240718,103600,577899410,6370,6370,6370,6370,0
|
|
20240718,103500,577899410,6370,6370,6370,6370,500
|
|
20240718,103400,574714410,6380,6380,6380,6380,72
|
|
20240718,103300,574255050,6370,6370,6370,6370,100
|
|
20240718,103200,573618050,6370,6370,6370,6370,2
|
|
20240718,103100,573605310,6380,6380,6380,6380,78
|
|
20240718,103000,573107670,6370,6380,6380,6370,65
|
|
20240718,102900,572693470,6380,6380,6380,6370,25
|
|
20240718,102800,572533980,6380,6380,6380,6380,102
|
|
20240718,102700,571883220,6370,6370,6370,6370,0
|
|
20240718,102600,571883220,6370,6370,6370,6370,230
|
|
20240718,102500,570418120,6370,6370,6370,6370,3
|
|
20240718,102400,570399010,6370,6380,6380,6370,348
|
|
20240718,102300,568179270,6380,6380,6380,6380,160
|
|
20240718,102200,567158470,6390,6390,6390,6390,4
|
|
20240718,102100,567132910,6390,6390,6390,6390,2
|
|
20240718,102000,567120130,6390,6390,6390,6390,1371
|
|
20240718,101900,558359440,6390,6380,6390,6380,29
|
|
20240718,101800,558174220,6390,6390,6390,6390,21
|
|
20240718,101700,558040030,6390,6390,6390,6390,0
|
|
20240718,101600,558040030,6390,6390,6390,6390,11
|
|
20240718,101500,557969740,6390,6370,6390,6370,515
|
|
20240718,101400,554689170,6360,6360,6360,6360,418
|
|
20240718,101300,552030690,6380,6380,6380,6370,746
|
|
20240718,101200,547271710,6370,6380,6380,6370,15
|
|
20240718,101100,547176020,6380,6380,6380,6380,120
|
|
20240718,101000,546410420,6380,6380,6390,6380,101
|
|
20240718,100900,545765720,6370,6380,6380,6370,2
|
|
20240718,100800,545752970,6360,6370,6370,6360,180
|
|
20240718,100700,544608160,6380,6360,6380,6360,150
|
|
20240718,100600,543652160,6380,6370,6380,6370,41
|
|
20240718,100500,543390790,6380,6390,6390,6360,554
|
|
20240718,100400,539865740,6390,6380,6390,6370,25
|
|
20240718,100300,539706450,6390,6390,6390,6390,181
|
|
20240718,100200,538549860,6390,6390,6390,6390,2
|
|
20240718,100100,538537080,6390,6390,6400,6390,8
|
|
20240718,100000,538485910,6390,6380,6390,6380,320
|
|
20240718,095900,536441170,6380,6370,6390,6370,337
|
|
20240718,095800,534290300,6360,6330,6360,6330,931
|
|
20240718,095700,528373460,6360,6370,6370,6320,1938
|
|
20240718,095600,516122280,6370,6370,6380,6320,913
|
|
20240718,095500,510335690,6370,6380,6380,6370,33
|
|
20240718,095400,510125180,6380,6370,6380,6370,34
|
|
20240718,095300,509908270,6350,6370,6370,6350,1800
|
|
20240718,095200,498458000,6380,6380,6380,6380,5
|
|
20240718,095100,498426100,6380,6380,6380,6380,222
|
|
20240718,095000,497009740,6380,6380,6380,6380,52
|
|
20240718,094900,496677980,6370,6380,6380,6370,2061
|
|
20240718,094800,483548900,6390,6390,6390,6390,45
|
|
20240718,094700,483261350,6390,6390,6390,6380,249
|
|
20240718,094600,481670770,6390,6390,6390,6390,98
|
|
20240718,094500,481044550,6380,6380,6380,6380,3074
|
|
20240718,094400,461432430,6380,6380,6390,6380,241
|
|
20240718,094300,459893850,6390,6390,6390,6390,445
|
|
20240718,094200,457050300,6400,6400,6400,6390,26
|
|
20240718,094100,456883910,6400,6420,6420,6380,393
|
|
20240718,094000,454368740,6420,6400,6420,6400,330
|
|
20240718,093900,452256140,6420,6410,6420,6400,202
|
|
20240718,093800,450959400,6400,6400,6400,6400,4
|
|
20240718,093700,450933800,6400,6400,6400,6400,349
|
|
20240718,093600,448700200,6390,6400,6400,6390,111
|
|
20240718,093500,447990900,6390,6390,6390,6390,200
|
|
20240718,093400,446712900,6390,6400,6410,6390,342
|
|
20240718,093300,444526590,6400,6400,6400,6400,1632
|
|
20240718,093200,434081790,6400,6390,6410,6390,5440
|
|
20240718,093100,399272910,6380,6380,6380,6370,642
|
|
20240718,093000,395177050,6380,6380,6390,6360,1149
|
|
20240718,092900,387856570,6370,6360,6370,6360,695
|
|
20240718,092800,383432830,6360,6350,6360,6350,1720
|
|
20240718,092700,372496600,6360,6360,6360,6340,607
|
|
20240718,092600,368644640,6340,6350,6350,6340,608
|
|
20240718,092500,364784920,6340,6350,6360,6340,742
|
|
20240718,092400,360080240,6340,6340,6340,6340,223
|
|
20240718,092300,358666420,6340,6340,6340,6330,312
|
|
20240718,092200,356689400,6340,6350,6350,6340,982
|
|
20240718,092100,350456820,6350,6330,6350,6330,2374
|
|
20240718,092000,335429200,6330,6350,6350,6330,723
|
|
20240718,091900,330852590,6330,6360,6360,6330,874
|
|
20240718,091800,325317840,6360,6340,6360,6320,471
|
|
20240718,091700,322336650,6330,6350,6350,6320,156
|
|
20240718,091600,321347670,6350,6320,6350,6310,2777
|
|
20240718,091500,303798480,6320,6340,6340,6320,534
|
|
20240718,091400,300422760,6320,6340,6340,6320,391
|
|
20240718,091300,297946870,6340,6340,6340,6310,319
|
|
20240718,091200,295931190,6340,6330,6340,6310,606
|
|
20240718,091100,292106730,6330,6300,6330,6300,1498
|
|
20240718,091000,282657270,6300,6270,6300,6270,3508
|
|
20240718,090900,260604030,6280,6280,6280,6280,661
|
|
20240718,090800,256452950,6290,6250,6310,6250,4977
|
|
20240718,090700,225259160,6240,6280,6280,6240,3893
|
|
20240718,090600,200916410,6260,6320,6330,6260,12839
|
|
20240718,090500,120032440,6320,6310,6340,6310,890
|
|
20240718,090400,114404150,6310,6350,6370,6310,3496
|
|
20240718,090300,92279580,6350,6380,6380,6350,2022
|
|
20240718,090200,79425410,6390,6420,6430,6370,7253
|
|
20240718,090100,33055270,6420,6500,6500,6420,3919
|
|
20240718,090000,7798770,6510,6510,6510,6500,1198
|