660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,195700,800742710,7360,7360,7360,7360,1559
|
|
20240718,195600,800742710,7360,7360,7360,7360,0
|
|
20240718,195500,800742710,7360,7360,7360,7360,0
|
|
20240718,195400,800742710,7360,7360,7360,7360,0
|
|
20240718,195300,800742710,7360,7360,7360,7360,0
|
|
20240718,195200,800742710,7360,7360,7360,7360,0
|
|
20240718,195100,800742710,7360,7360,7360,7360,0
|
|
20240718,195000,800742710,7360,7360,7360,7360,0
|
|
20240718,194900,800742710,7360,7360,7360,7360,0
|
|
20240718,194800,800742710,7360,7360,7360,7360,0
|
|
20240718,194700,800742710,7360,7360,7360,7360,0
|
|
20240718,194600,800742710,7360,7360,7360,7360,0
|
|
20240718,194500,800742710,7360,7360,7360,7360,0
|
|
20240718,194400,800742710,7360,7360,7360,7360,0
|
|
20240718,194300,800742710,7360,7360,7360,7360,0
|
|
20240718,194200,800742710,7360,7360,7360,7360,0
|
|
20240718,194100,800742710,7360,7360,7360,7360,0
|
|
20240718,194000,800742710,7360,7360,7360,7360,0
|
|
20240718,193900,800742710,7360,7360,7360,7360,0
|
|
20240718,193800,800742710,7360,7360,7360,7360,0
|
|
20240718,193700,800742710,7360,7360,7360,7360,0
|
|
20240718,193600,800742710,7360,7360,7360,7360,0
|
|
20240718,193500,800742710,7360,7360,7360,7360,0
|
|
20240718,193400,800742710,7360,7360,7360,7360,0
|
|
20240718,193300,800742710,7360,7360,7360,7360,0
|
|
20240718,193200,800742710,7360,7360,7360,7360,0
|
|
20240718,193100,800742710,7360,7360,7360,7360,0
|
|
20240718,193000,800742710,7360,7360,7360,7360,0
|
|
20240718,192900,800742710,7360,7360,7360,7360,0
|
|
20240718,192800,800742710,7360,7360,7360,7360,0
|
|
20240718,192700,800742710,7360,7360,7360,7360,1559
|
|
20240718,192600,800742710,7360,7360,7360,7360,0
|
|
20240718,192500,800742710,7360,7360,7360,7360,0
|
|
20240718,192400,800742710,7360,7360,7360,7360,0
|
|
20240718,192300,800742710,7360,7360,7360,7360,0
|
|
20240718,192200,800742710,7360,7360,7360,7360,0
|
|
20240718,192100,800742710,7360,7360,7360,7360,0
|
|
20240718,192000,800742710,7360,7360,7360,7360,0
|
|
20240718,191900,800742710,7360,7360,7360,7360,0
|
|
20240718,191800,800742710,7360,7360,7360,7360,0
|
|
20240718,191700,800742710,7360,7360,7360,7360,0
|
|
20240718,191600,800742710,7360,7360,7360,7360,0
|
|
20240718,191500,800742710,7360,7360,7360,7360,0
|
|
20240718,191400,800742710,7360,7360,7360,7360,0
|
|
20240718,191300,800742710,7360,7360,7360,7360,0
|
|
20240718,191200,800742710,7360,7360,7360,7360,0
|
|
20240718,191100,800742710,7360,7360,7360,7360,0
|
|
20240718,191000,800742710,7360,7360,7360,7360,0
|
|
20240718,190900,800742710,7360,7360,7360,7360,0
|
|
20240718,190800,800742710,7360,7360,7360,7360,0
|
|
20240718,190700,800742710,7360,7360,7360,7360,0
|
|
20240718,190600,800742710,7360,7360,7360,7360,0
|
|
20240718,190500,800742710,7360,7360,7360,7360,0
|
|
20240718,190400,800742710,7360,7360,7360,7360,0
|
|
20240718,190300,800742710,7360,7360,7360,7360,0
|
|
20240718,190200,800742710,7360,7360,7360,7360,0
|
|
20240718,190100,800742710,7360,7360,7360,7360,0
|
|
20240718,190000,800742710,7360,7360,7360,7360,0
|
|
20240718,185900,800742710,7360,7360,7360,7360,0
|
|
20240718,185800,800742710,7360,7360,7360,7360,0
|
|
20240718,185700,800742710,7360,7360,7360,7360,1559
|
|
20240718,185600,800742710,7360,7360,7360,7360,0
|
|
20240718,185500,800742710,7360,7360,7360,7360,0
|
|
20240718,185400,800742710,7360,7360,7360,7360,0
|
|
20240718,185300,800742710,7360,7360,7360,7360,0
|
|
20240718,185200,800742710,7360,7360,7360,7360,0
|
|
20240718,185100,800742710,7360,7360,7360,7360,0
|
|
20240718,185000,800742710,7360,7360,7360,7360,0
|
|
20240718,184900,800742710,7360,7360,7360,7360,0
|
|
20240718,184800,800742710,7360,7360,7360,7360,0
|
|
20240718,184700,800742710,7360,7360,7360,7360,0
|
|
20240718,184600,800742710,7360,7360,7360,7360,0
|
|
20240718,184500,800742710,7360,7360,7360,7360,0
|
|
20240718,184400,800742710,7360,7360,7360,7360,0
|
|
20240718,184300,800742710,7360,7360,7360,7360,0
|
|
20240718,184200,800742710,7360,7360,7360,7360,0
|
|
20240718,184100,800742710,7360,7360,7360,7360,0
|
|
20240718,184000,800742710,7360,7360,7360,7360,0
|
|
20240718,183900,800742710,7360,7360,7360,7360,0
|
|
20240718,183800,800742710,7360,7360,7360,7360,0
|
|
20240718,183700,800742710,7360,7360,7360,7360,0
|
|
20240718,183600,800742710,7360,7360,7360,7360,0
|
|
20240718,183500,800742710,7360,7360,7360,7360,0
|
|
20240718,183400,800742710,7360,7360,7360,7360,0
|
|
20240718,183300,800742710,7360,7360,7360,7360,0
|
|
20240718,183200,800742710,7360,7360,7360,7360,0
|
|
20240718,183100,800742710,7360,7360,7360,7360,0
|
|
20240718,183000,800742710,7360,7360,7360,7360,0
|
|
20240718,182900,800742710,7360,7360,7360,7360,0
|
|
20240718,182800,800742710,7360,7360,7360,7360,0
|
|
20240718,182700,800742710,7360,7360,7360,7360,1559
|
|
20240718,182600,800742710,7360,7360,7360,7360,0
|
|
20240718,182500,800742710,7360,7360,7360,7360,0
|
|
20240718,182400,800742710,7360,7360,7360,7360,0
|
|
20240718,182300,800742710,7360,7360,7360,7360,0
|
|
20240718,182200,800742710,7360,7360,7360,7360,0
|
|
20240718,182100,800742710,7360,7360,7360,7360,0
|
|
20240718,182000,800742710,7360,7360,7360,7360,0
|
|
20240718,181900,800742710,7360,7360,7360,7360,0
|
|
20240718,181800,800742710,7360,7360,7360,7360,0
|
|
20240718,181700,800742710,7360,7360,7360,7360,0
|
|
20240718,181600,800742710,7360,7360,7360,7360,0
|
|
20240718,181500,800742710,7360,7360,7360,7360,0
|
|
20240718,181400,800742710,7360,7360,7360,7360,0
|
|
20240718,181300,800742710,7360,7360,7360,7360,0
|
|
20240718,181200,800742710,7360,7360,7360,7360,0
|
|
20240718,181100,800742710,7360,7360,7360,7360,0
|
|
20240718,181000,800742710,7360,7360,7360,7360,0
|
|
20240718,180900,800742710,7360,7360,7360,7360,0
|
|
20240718,180800,800742710,7360,7360,7360,7360,0
|
|
20240718,180700,800742710,7360,7360,7360,7360,0
|
|
20240718,180600,800742710,7360,7360,7360,7360,0
|
|
20240718,180500,800742710,7360,7360,7360,7360,0
|
|
20240718,180400,800742710,7360,7360,7360,7360,0
|
|
20240718,180300,800742710,7360,7360,7360,7360,0
|
|
20240718,180200,800742710,7360,7360,7360,7360,0
|
|
20240718,180100,800742710,7360,7360,7360,7360,0
|
|
20240718,180000,800742710,7360,7360,7360,7360,0
|
|
20240718,175900,800742710,7360,7360,7360,7360,0
|
|
20240718,175800,800742710,7360,7360,7360,7360,0
|
|
20240718,175700,800742710,7360,7360,7360,7360,1559
|
|
20240718,175600,800742710,7360,7360,7360,7360,0
|
|
20240718,175500,800742710,7360,7360,7360,7360,0
|
|
20240718,175400,800742710,7360,7360,7360,7360,0
|
|
20240718,175300,800742710,7360,7360,7360,7360,0
|
|
20240718,175200,800742710,7360,7360,7360,7360,0
|
|
20240718,175100,800742710,7360,7360,7360,7360,0
|
|
20240718,175000,800742710,7360,7360,7360,7360,0
|
|
20240718,174900,800742710,7360,7360,7360,7360,0
|
|
20240718,174800,800742710,7360,7360,7360,7360,0
|
|
20240718,174700,800742710,7360,7360,7360,7360,0
|
|
20240718,174600,800742710,7360,7360,7360,7360,0
|
|
20240718,174500,800742710,7360,7360,7360,7360,0
|
|
20240718,174400,800742710,7360,7360,7360,7360,0
|
|
20240718,174300,800742710,7360,7360,7360,7360,0
|
|
20240718,174200,800742710,7360,7360,7360,7360,0
|
|
20240718,174100,800742710,7360,7360,7360,7360,0
|
|
20240718,174000,800742710,7360,7360,7360,7360,0
|
|
20240718,173900,800742710,7360,7360,7360,7360,0
|
|
20240718,173800,800742710,7360,7360,7360,7360,0
|
|
20240718,173700,800742710,7360,7360,7360,7360,0
|
|
20240718,173600,800742710,7360,7360,7360,7360,0
|
|
20240718,173500,800742710,7360,7360,7360,7360,0
|
|
20240718,173400,800742710,7360,7360,7360,7360,0
|
|
20240718,173300,800742710,7360,7360,7360,7360,0
|
|
20240718,173200,800742710,7360,7360,7360,7360,0
|
|
20240718,173100,800742710,7360,7360,7360,7360,0
|
|
20240718,173000,800742710,7360,7360,7360,7360,0
|
|
20240718,172900,800742710,7360,7360,7360,7360,0
|
|
20240718,172800,800742710,7360,7360,7360,7360,0
|
|
20240718,172700,800742710,7360,7360,7360,7360,1559
|
|
20240718,172600,800742710,7360,7360,7360,7360,0
|
|
20240718,172500,800742710,7360,7360,7360,7360,0
|
|
20240718,172400,800742710,7360,7360,7360,7360,0
|
|
20240718,172300,800742710,7360,7360,7360,7360,0
|
|
20240718,172200,800742710,7360,7360,7360,7360,0
|
|
20240718,172100,800742710,7360,7360,7360,7360,0
|
|
20240718,172000,800742710,7360,7360,7360,7360,0
|
|
20240718,171900,800742710,7360,7360,7360,7360,0
|
|
20240718,171800,800742710,7360,7360,7360,7360,0
|
|
20240718,171700,800742710,7360,7360,7360,7360,0
|
|
20240718,171600,800742710,7360,7360,7360,7360,0
|
|
20240718,171500,800742710,7360,7360,7360,7360,0
|
|
20240718,171400,800742710,7360,7360,7360,7360,0
|
|
20240718,171300,800742710,7360,7360,7360,7360,0
|
|
20240718,171200,800742710,7360,7360,7360,7360,0
|
|
20240718,171100,800742710,7360,7360,7360,7360,0
|
|
20240718,171000,800742710,7360,7360,7360,7360,0
|
|
20240718,170900,800742710,7360,7360,7360,7360,0
|
|
20240718,170800,800742710,7360,7360,7360,7360,0
|
|
20240718,170700,800742710,7360,7360,7360,7360,0
|
|
20240718,170600,800742710,7360,7360,7360,7360,0
|
|
20240718,170500,800742710,7360,7360,7360,7360,0
|
|
20240718,170400,800742710,7360,7360,7360,7360,0
|
|
20240718,170300,800742710,7360,7360,7360,7360,0
|
|
20240718,170200,800742710,7360,7360,7360,7360,0
|
|
20240718,170100,800742710,7360,7360,7360,7360,0
|
|
20240718,170000,800742710,7360,7360,7360,7360,0
|
|
20240718,165900,800742710,7360,7360,7360,7360,0
|
|
20240718,165800,800742710,7360,7360,7360,7360,0
|
|
20240718,165700,800742710,7360,7360,7360,7360,1559
|
|
20240718,165600,800742710,7360,7360,7360,7360,0
|
|
20240718,165500,800742710,7360,7360,7360,7360,0
|
|
20240718,165400,800742710,7360,7360,7360,7360,0
|
|
20240718,165300,800742710,7360,7360,7360,7360,0
|
|
20240718,165200,800742710,7360,7360,7360,7360,0
|
|
20240718,165100,800742710,7360,7360,7360,7360,0
|
|
20240718,165000,800742710,7360,7360,7360,7360,0
|
|
20240718,164900,800742710,7360,7360,7360,7360,0
|
|
20240718,164800,800742710,7360,7360,7360,7360,0
|
|
20240718,164700,800742710,7360,7360,7360,7360,0
|
|
20240718,164600,800742710,7360,7360,7360,7360,0
|
|
20240718,164500,800742710,7360,7360,7360,7360,0
|
|
20240718,164400,800742710,7360,7360,7360,7360,0
|
|
20240718,164300,800742710,7360,7360,7360,7360,0
|
|
20240718,164200,800742710,7360,7360,7360,7360,0
|
|
20240718,164100,800742710,7360,7360,7360,7360,0
|
|
20240718,164000,800742710,7360,7360,7360,7360,0
|
|
20240718,163900,800742710,7360,7360,7360,7360,0
|
|
20240718,163800,800742710,7360,7360,7360,7360,0
|
|
20240718,163700,800742710,7360,7360,7360,7360,0
|
|
20240718,163600,800742710,7360,7360,7360,7360,0
|
|
20240718,163500,800742710,7360,7360,7360,7360,0
|
|
20240718,163400,800742710,7360,7360,7360,7360,0
|
|
20240718,163300,800742710,7360,7360,7360,7360,0
|
|
20240718,163200,800742710,7360,7360,7360,7360,0
|
|
20240718,163100,800742710,7360,7360,7360,7360,0
|
|
20240718,163000,800742710,7360,7360,7360,7360,0
|
|
20240718,162900,800742710,7360,7360,7360,7360,0
|
|
20240718,162800,800742710,7360,7360,7360,7360,0
|
|
20240718,162700,800742710,7360,7360,7360,7360,1559
|
|
20240718,162600,800742710,7360,7360,7360,7360,0
|
|
20240718,162500,800742710,7360,7360,7360,7360,0
|
|
20240718,162400,800742710,7360,7360,7360,7360,0
|
|
20240718,162300,800742710,7360,7360,7360,7360,0
|
|
20240718,162200,800742710,7360,7360,7360,7360,0
|
|
20240718,162100,800742710,7360,7360,7360,7360,0
|
|
20240718,162000,800742710,7360,7360,7360,7360,0
|
|
20240718,161900,800742710,7360,7360,7360,7360,0
|
|
20240718,161800,800742710,7360,7360,7360,7360,0
|
|
20240718,161700,800742710,7360,7360,7360,7360,0
|
|
20240718,161600,800742710,7360,7360,7360,7360,0
|
|
20240718,161500,800742710,7360,7360,7360,7360,0
|
|
20240718,161400,800742710,7360,7360,7360,7360,0
|
|
20240718,161300,800742710,7360,7360,7360,7360,0
|
|
20240718,161200,800742710,7360,7360,7360,7360,0
|
|
20240718,161100,800742710,7360,7360,7360,7360,0
|
|
20240718,161000,800742710,7360,7360,7360,7360,0
|
|
20240718,160900,800742710,7360,7360,7360,7360,0
|
|
20240718,160800,800742710,7360,7360,7360,7360,0
|
|
20240718,160700,800742710,7360,7360,7360,7360,0
|
|
20240718,160600,800742710,7360,7360,7360,7360,0
|
|
20240718,160500,800742710,7360,7360,7360,7360,0
|
|
20240718,160400,800742710,7360,7360,7360,7360,0
|
|
20240718,160300,800742710,7360,7360,7360,7360,0
|
|
20240718,160200,800742710,7360,7360,7360,7360,0
|
|
20240718,160100,800742710,7360,7360,7360,7360,0
|
|
20240718,160000,800742710,7360,7360,7360,7360,0
|
|
20240718,155900,800742710,7360,7360,7360,7360,0
|
|
20240718,155800,800742710,7360,7360,7360,7360,0
|
|
20240718,155700,800742710,7360,7360,7360,7360,1559
|
|
20240718,155600,800742710,7360,7360,7360,7360,0
|
|
20240718,155500,800742710,7360,7360,7360,7360,0
|
|
20240718,155400,800742710,7360,7360,7360,7360,0
|
|
20240718,155300,800742710,7360,7360,7360,7360,0
|
|
20240718,155200,800742710,7360,7360,7360,7360,0
|
|
20240718,155100,800742710,7360,7360,7360,7360,0
|
|
20240718,155000,800742710,7360,7360,7360,7360,0
|
|
20240718,154900,800742710,7360,7360,7360,7360,0
|
|
20240718,154800,800742710,7360,7360,7360,7360,0
|
|
20240718,154700,800742710,7360,7360,7360,7360,0
|
|
20240718,154600,800742710,7360,7360,7360,7360,0
|
|
20240718,154500,800742710,7360,7360,7360,7360,0
|
|
20240718,154400,800742710,7360,7360,7360,7360,0
|
|
20240718,154300,800742710,7360,7360,7360,7360,0
|
|
20240718,154200,800742710,7360,7360,7360,7360,0
|
|
20240718,154100,800742710,7360,7360,7360,7360,0
|
|
20240718,154000,800742710,7360,7360,7360,7360,0
|
|
20240718,153900,800742710,7360,7360,7360,7360,0
|
|
20240718,153800,800742710,7360,7360,7360,7360,0
|
|
20240718,153700,800742710,7360,7360,7360,7360,0
|
|
20240718,153600,800742710,7360,7360,7360,7360,0
|
|
20240718,153500,800742710,7360,7360,7360,7360,0
|
|
20240718,153400,800742710,7360,7360,7360,7360,0
|
|
20240718,153300,800742710,7360,7360,7360,7360,0
|
|
20240718,153200,800742710,7360,7360,7360,7360,0
|
|
20240718,153100,800742710,7360,7360,7360,7360,0
|
|
20240718,153000,800742710,7360,7360,7360,7360,1559
|
|
20240718,152900,789268470,7340,7340,7340,7340,0
|
|
20240718,152800,789268470,7340,7340,7340,7340,0
|
|
20240718,152700,789268470,7340,7340,7340,7340,0
|
|
20240718,152600,789268470,7340,7340,7340,7340,0
|
|
20240718,152500,789268470,7340,7340,7340,7340,0
|
|
20240718,152400,789268470,7340,7340,7340,7340,0
|
|
20240718,152300,789268470,7340,7340,7340,7340,0
|
|
20240718,152200,789268470,7340,7340,7340,7340,0
|
|
20240718,152100,789268470,7340,7340,7340,7340,0
|
|
20240718,152000,789268470,7340,7340,7340,7340,0
|
|
20240718,151900,789268470,7340,7290,7340,7290,7
|
|
20240718,151800,789217230,7340,7290,7340,7260,156
|
|
20240718,151700,788082290,7310,7310,7310,7310,0
|
|
20240718,151600,788082290,7310,7310,7310,7270,85
|
|
20240718,151500,787461440,7310,7310,7310,7310,2
|
|
20240718,151400,787446820,7270,7270,7270,7270,2
|
|
20240718,151300,787432280,7320,7320,7320,7320,0
|
|
20240718,151200,787432280,7320,7320,7320,7320,0
|
|
20240718,151100,787432280,7320,7300,7320,7260,364
|
|
20240718,151000,784788490,7270,7270,7270,7270,0
|
|
20240718,150900,784788490,7270,7260,7270,7260,259
|
|
20240718,150800,782907550,7330,7340,7340,7260,2842
|
|
20240718,150700,762262650,7330,7310,7330,7310,1326
|
|
20240718,150600,752543250,7330,7330,7330,7330,0
|
|
20240718,150500,752543250,7330,7330,7330,7330,0
|
|
20240718,150400,752543250,7330,7330,7330,7330,0
|
|
20240718,150300,752543250,7330,7330,7330,7330,0
|
|
20240718,150200,752543250,7330,7330,7330,7330,0
|
|
20240718,150100,752543250,7330,7330,7330,7330,0
|
|
20240718,150000,752543250,7330,7330,7330,7330,0
|
|
20240718,145900,752543250,7330,7330,7330,7330,0
|
|
20240718,145800,752543250,7330,7330,7330,7330,0
|
|
20240718,145700,752543250,7330,7320,7330,7320,5
|
|
20240718,145600,752506640,7330,7330,7330,7330,0
|
|
20240718,145500,752506640,7330,7330,7330,7330,0
|
|
20240718,145400,752506640,7330,7330,7330,7330,0
|
|
20240718,145300,752506640,7330,7330,7330,7330,0
|
|
20240718,145200,752506640,7330,7330,7330,7330,0
|
|
20240718,145100,752506640,7330,7330,7330,7330,0
|
|
20240718,145000,752506640,7330,7330,7330,7330,100
|
|
20240718,144900,751773640,7330,7330,7330,7330,0
|
|
20240718,144800,751773640,7330,7330,7330,7330,0
|
|
20240718,144700,751773640,7330,7320,7330,7320,102
|
|
20240718,144600,751026990,7280,7280,7280,7280,500
|
|
20240718,144500,747386990,7290,7300,7300,7290,435
|
|
20240718,144400,744215340,7290,7290,7290,7290,0
|
|
20240718,144300,744215340,7290,7290,7290,7290,0
|
|
20240718,144200,744215340,7290,7290,7290,7290,10
|
|
20240718,144100,744142440,7330,7330,7330,7330,0
|
|
20240718,144000,744142440,7330,7330,7330,7330,0
|
|
20240718,143900,744142440,7330,7330,7330,7330,1
|
|
20240718,143800,744135110,7320,7320,7320,7320,0
|
|
20240718,143700,744135110,7320,7320,7320,7320,0
|
|
20240718,143600,744135110,7320,7320,7320,7320,0
|
|
20240718,143500,744135110,7320,7320,7320,7320,39
|
|
20240718,143400,743849630,7320,7320,7320,7320,0
|
|
20240718,143300,743849630,7320,7320,7320,7320,0
|
|
20240718,143200,743849630,7320,7320,7320,7320,0
|
|
20240718,143100,743849630,7320,7320,7320,7320,5
|
|
20240718,143000,743813030,7310,7300,7310,7300,191
|
|
20240718,142900,742416890,7290,7290,7290,7290,2
|
|
20240718,142800,742402310,7310,7310,7310,7310,0
|
|
20240718,142700,742402310,7310,7310,7310,7310,0
|
|
20240718,142600,742402310,7310,7310,7310,7310,0
|
|
20240718,142500,742402310,7310,7310,7310,7310,0
|
|
20240718,142400,742402310,7310,7310,7310,7310,0
|
|
20240718,142300,742402310,7310,7310,7310,7310,0
|
|
20240718,142200,742402310,7310,7310,7310,7310,0
|
|
20240718,142100,742402310,7310,7310,7310,7310,0
|
|
20240718,142000,742402310,7310,7310,7310,7310,0
|
|
20240718,141900,742402310,7310,7310,7310,7310,1
|
|
20240718,141800,742395000,7280,7280,7280,7280,0
|
|
20240718,141700,742395000,7280,7280,7280,7280,27
|
|
20240718,141600,742198440,7330,7330,7330,7330,0
|
|
20240718,141500,742198440,7330,7330,7330,7330,0
|
|
20240718,141400,742198440,7330,7330,7330,7330,0
|
|
20240718,141300,742198440,7330,7330,7330,7330,0
|
|
20240718,141200,742198440,7330,7330,7330,7330,0
|
|
20240718,141100,742198440,7330,7330,7330,7330,0
|
|
20240718,141000,742198440,7330,7330,7330,7330,0
|
|
20240718,140900,742198440,7330,7330,7330,7330,0
|
|
20240718,140800,742198440,7330,7330,7330,7330,0
|
|
20240718,140700,742198440,7330,7330,7330,7330,0
|
|
20240718,140600,742198440,7330,7330,7330,7330,3
|
|
20240718,140500,742176450,7340,7340,7340,7340,0
|
|
20240718,140400,742176450,7340,7340,7340,7340,0
|
|
20240718,140300,742176450,7340,7340,7340,7340,0
|
|
20240718,140200,742176450,7340,7340,7340,7340,0
|
|
20240718,140100,742176450,7340,7320,7350,7320,272
|
|
20240718,140000,740183590,7320,7320,7320,7320,0
|
|
20240718,135900,740183590,7320,7320,7320,7320,0
|
|
20240718,135800,740183590,7320,7290,7320,7290,6
|
|
20240718,135700,740139770,7290,7290,7290,7290,0
|
|
20240718,135600,740139770,7290,7290,7290,7290,0
|
|
20240718,135500,740139770,7290,7290,7290,7290,0
|
|
20240718,135400,740139770,7290,7290,7290,7290,0
|
|
20240718,135300,740139770,7290,7290,7290,7290,49
|
|
20240718,135200,739782560,7290,7290,7290,7290,0
|
|
20240718,135100,739782560,7290,7290,7290,7290,0
|
|
20240718,135000,739782560,7290,7290,7290,7290,1
|
|
20240718,134900,739775270,7290,7280,7290,7280,36
|
|
20240718,134800,739513160,7280,7280,7280,7280,0
|
|
20240718,134700,739513160,7280,7280,7280,7280,78
|
|
20240718,134600,738945320,7290,7290,7290,7290,0
|
|
20240718,134500,738945320,7290,7290,7290,7290,0
|
|
20240718,134400,738945320,7290,7290,7290,7290,0
|
|
20240718,134300,738945320,7290,7290,7290,7290,0
|
|
20240718,134200,738945320,7290,7290,7290,7290,0
|
|
20240718,134100,738945320,7290,7290,7290,7290,0
|
|
20240718,134000,738945320,7290,7280,7290,7280,134
|
|
20240718,133900,737968500,7290,7290,7290,7290,2
|
|
20240718,133800,737953920,7280,7280,7280,7280,359
|
|
20240718,133700,735340400,7290,7300,7300,7290,76
|
|
20240718,133600,734786260,7300,7300,7300,7300,10
|
|
20240718,133500,734713260,7310,7310,7310,7310,0
|
|
20240718,133400,734713260,7310,7310,7310,7310,0
|
|
20240718,133300,734713260,7310,7310,7310,7310,0
|
|
20240718,133200,734713260,7310,7310,7310,7310,0
|
|
20240718,133100,734713260,7310,7310,7310,7310,323
|
|
20240718,133000,732352130,7310,7310,7310,7310,0
|
|
20240718,132900,732352130,7310,7310,7310,7310,0
|
|
20240718,132800,732352130,7310,7310,7310,7310,0
|
|
20240718,132700,732352130,7310,7310,7310,7310,0
|
|
20240718,132600,732352130,7310,7310,7310,7310,0
|
|
20240718,132500,732352130,7310,7310,7310,7310,0
|
|
20240718,132400,732352130,7310,7310,7310,7310,0
|
|
20240718,132300,732352130,7310,7310,7310,7310,137
|
|
20240718,132200,731350660,7310,7310,7310,7310,0
|
|
20240718,132100,731350660,7310,7300,7310,7300,341
|
|
20240718,132000,728858320,7290,7290,7290,7290,2
|
|
20240718,131900,728843740,7300,7300,7300,7300,0
|
|
20240718,131800,728843740,7300,7300,7300,7300,0
|
|
20240718,131700,728843740,7300,7300,7300,7300,10
|
|
20240718,131600,728770740,7310,7310,7310,7310,0
|
|
20240718,131500,728770740,7310,7310,7310,7310,0
|
|
20240718,131400,728770740,7310,7310,7310,7310,0
|
|
20240718,131300,728770740,7310,7310,7310,7310,0
|
|
20240718,131200,728770740,7310,7310,7310,7310,0
|
|
20240718,131100,728770740,7310,7310,7310,7310,0
|
|
20240718,131000,728770740,7310,7310,7310,7310,0
|
|
20240718,130900,728770740,7310,7310,7310,7310,0
|
|
20240718,130800,728770740,7310,7310,7310,7310,1
|
|
20240718,130700,728763430,7320,7320,7320,7320,0
|
|
20240718,130600,728763430,7320,7320,7320,7320,0
|
|
20240718,130500,728763430,7320,7320,7320,7320,0
|
|
20240718,130400,728763430,7320,7320,7320,7320,0
|
|
20240718,130300,728763430,7320,7320,7320,7320,0
|
|
20240718,130200,728763430,7320,7320,7320,7320,0
|
|
20240718,130100,728763430,7320,7320,7320,7320,0
|
|
20240718,130000,728763430,7320,7320,7320,7320,0
|
|
20240718,125900,728763430,7320,7320,7320,7320,0
|
|
20240718,125800,728763430,7320,7320,7320,7320,0
|
|
20240718,125700,728763430,7320,7310,7320,7310,100
|
|
20240718,125600,728031480,7320,7320,7320,7320,0
|
|
20240718,125500,728031480,7320,7320,7320,7320,0
|
|
20240718,125400,728031480,7320,7320,7320,7320,0
|
|
20240718,125300,728031480,7320,7320,7320,7320,0
|
|
20240718,125200,728031480,7320,7320,7320,7320,0
|
|
20240718,125100,728031480,7320,7320,7320,7320,0
|
|
20240718,125000,728031480,7320,7320,7320,7320,0
|
|
20240718,124900,728031480,7320,7320,7320,7320,2
|
|
20240718,124800,728016840,7320,7320,7320,7320,0
|
|
20240718,124700,728016840,7320,7320,7320,7320,0
|
|
20240718,124600,728016840,7320,7320,7320,7320,10
|
|
20240718,124500,727943640,7320,7310,7320,7310,355
|
|
20240718,124400,725345080,7280,7280,7280,7280,20
|
|
20240718,124300,725199480,7280,7280,7280,7280,0
|
|
20240718,124200,725199480,7280,7280,7280,7280,0
|
|
20240718,124100,725199480,7280,7280,7280,7280,53
|
|
20240718,124000,724813640,7280,7280,7280,7280,0
|
|
20240718,123900,724813640,7280,7280,7280,7280,10
|
|
20240718,123800,724740840,7280,7290,7290,7280,200
|
|
20240718,123700,723284740,7290,7290,7290,7290,14
|
|
20240718,123600,723182680,7320,7320,7320,7320,0
|
|
20240718,123500,723182680,7320,7320,7320,7320,0
|
|
20240718,123400,723182680,7320,7320,7320,7320,0
|
|
20240718,123300,723182680,7320,7320,7320,7290,9
|
|
20240718,123200,723116950,7350,7350,7350,7350,0
|
|
20240718,123100,723116950,7350,7350,7350,7350,0
|
|
20240718,123000,723116950,7350,7350,7350,7350,0
|
|
20240718,122900,723116950,7350,7350,7350,7350,0
|
|
20240718,122800,723116950,7350,7350,7350,7350,0
|
|
20240718,122700,723116950,7350,7350,7350,7350,0
|
|
20240718,122600,723116950,7350,7350,7350,7350,0
|
|
20240718,122500,723116950,7350,7350,7360,7350,788
|
|
20240718,122400,717324150,7360,7310,7360,7310,500
|
|
20240718,122300,713657830,7300,7280,7300,7280,2240
|
|
20240718,122200,697321770,7270,7250,7270,7250,1112
|
|
20240718,122100,689249270,7250,7250,7250,7250,0
|
|
20240718,122000,689249270,7250,7250,7250,7250,0
|
|
20240718,121900,689249270,7250,7250,7250,7250,1
|
|
20240718,121800,689242020,7220,7220,7220,7220,2
|
|
20240718,121700,689227580,7220,7220,7220,7220,7
|
|
20240718,121600,689177040,7250,7250,7250,7250,1
|
|
20240718,121500,689169790,7240,7240,7240,7240,999
|
|
20240718,121400,681937030,7240,7240,7240,7240,0
|
|
20240718,121300,681937030,7240,7230,7240,7230,301
|
|
20240718,121200,679760790,7230,7230,7230,7230,0
|
|
20240718,121100,679760790,7230,7230,7230,7230,0
|
|
20240718,121000,679760790,7230,7230,7230,7230,0
|
|
20240718,120900,679760790,7230,7220,7230,7220,357
|
|
20240718,120800,677180240,7210,7210,7210,7210,2
|
|
20240718,120700,677165820,7200,7200,7200,7200,0
|
|
20240718,120600,677165820,7200,7200,7200,7200,0
|
|
20240718,120500,677165820,7200,7200,7200,7200,1
|
|
20240718,120400,677158620,7200,7200,7200,7200,0
|
|
20240718,120300,677158620,7200,7200,7200,7200,0
|
|
20240718,120200,677158620,7200,7200,7200,7200,0
|
|
20240718,120100,677158620,7200,7200,7200,7200,0
|
|
20240718,120000,677158620,7200,7200,7200,7200,500
|
|
20240718,115900,673558620,7240,7240,7240,7240,0
|
|
20240718,115800,673558620,7240,7240,7240,7240,0
|
|
20240718,115700,673558620,7240,7240,7240,7240,0
|
|
20240718,115600,673558620,7240,7240,7240,7240,0
|
|
20240718,115500,673558620,7240,7240,7240,7240,0
|
|
20240718,115400,673558620,7240,7240,7240,7240,0
|
|
20240718,115300,673558620,7240,7240,7240,7240,0
|
|
20240718,115200,673558620,7240,7240,7240,7240,0
|
|
20240718,115100,673558620,7240,7190,7240,7190,1004
|
|
20240718,115000,666292880,7220,7220,7220,7220,2000
|
|
20240718,114900,651852880,7220,7220,7220,7220,60
|
|
20240718,114800,651419680,7210,7210,7210,7210,1240
|
|
20240718,114700,642479280,7210,7210,7210,7210,0
|
|
20240718,114600,642479280,7210,7210,7210,7210,0
|
|
20240718,114500,642479280,7210,7210,7210,7210,1
|
|
20240718,114400,642472070,7190,7190,7190,7190,0
|
|
20240718,114300,642472070,7190,7190,7190,7190,0
|
|
20240718,114200,642472070,7190,7200,7200,7190,1300
|
|
20240718,114100,633122070,7200,7200,7200,7200,69
|
|
20240718,114000,632625270,7200,7200,7200,7200,812
|
|
20240718,113900,626778870,7210,7150,7220,7150,1841
|
|
20240718,113800,613555820,7150,7140,7150,7140,226
|
|
20240718,113700,611940180,7110,7110,7110,7110,0
|
|
20240718,113600,611940180,7110,7110,7110,7110,0
|
|
20240718,113500,611940180,7110,7110,7110,7110,0
|
|
20240718,113400,611940180,7110,7110,7110,7110,0
|
|
20240718,113300,611940180,7110,7110,7110,7110,0
|
|
20240718,113200,611940180,7110,7110,7110,7110,1394
|
|
20240718,113100,602028840,7110,7170,7170,7110,4735
|
|
20240718,113000,568240350,7190,7180,7190,7170,3993
|
|
20240718,112900,539574750,7190,7190,7190,7190,30
|
|
20240718,112800,539359050,7200,7200,7200,7200,0
|
|
20240718,112700,539359050,7200,7200,7200,7200,0
|
|
20240718,112600,539359050,7200,7200,7200,7200,0
|
|
20240718,112500,539359050,7200,7190,7200,7190,1173
|
|
20240718,112400,530925130,7200,7200,7200,7200,0
|
|
20240718,112300,530925130,7200,7190,7200,7190,2
|
|
20240718,112200,530910740,7190,7190,7190,7190,384
|
|
20240718,112100,528149780,7190,7190,7190,7190,0
|
|
20240718,112000,528149780,7190,7190,7190,7190,2
|
|
20240718,111900,528135400,7190,7190,7190,7190,1
|
|
20240718,111800,528128210,7190,7190,7190,7190,9
|
|
20240718,111700,528063500,7190,7190,7190,7190,0
|
|
20240718,111600,528063500,7190,7200,7200,7190,252
|
|
20240718,111500,526251120,7210,7210,7210,7210,0
|
|
20240718,111400,526251120,7210,7210,7210,7210,5
|
|
20240718,111300,526215070,7220,7220,7220,7220,0
|
|
20240718,111200,526215070,7220,7220,7220,7220,0
|
|
20240718,111100,526215070,7220,7220,7220,7220,0
|
|
20240718,111000,526215070,7220,7220,7220,7220,130
|
|
20240718,110900,525276470,7220,7220,7220,7220,0
|
|
20240718,110800,525276470,7220,7220,7220,7220,0
|
|
20240718,110700,525276470,7220,7220,7220,7220,227
|
|
20240718,110600,523637530,7180,7180,7180,7180,0
|
|
20240718,110500,523637530,7180,7180,7180,7180,0
|
|
20240718,110400,523637530,7180,7180,7180,7180,0
|
|
20240718,110300,523637530,7180,7180,7240,7180,5324
|
|
20240718,110200,485137440,7180,7170,7180,7170,2
|
|
20240718,110100,485123090,7180,7180,7180,7160,927
|
|
20240718,110000,478477830,7170,7170,7170,7170,81
|
|
20240718,105900,477897060,7170,7170,7170,7170,0
|
|
20240718,105800,477897060,7170,7170,7170,7170,0
|
|
20240718,105700,477897060,7170,7170,7170,7170,13
|
|
20240718,105600,477803850,7170,7200,7200,7170,1076
|
|
20240718,105500,470076780,7240,7240,7240,7240,1
|
|
20240718,105400,470069540,7190,7220,7220,7190,131
|
|
20240718,105300,469127620,7250,7250,7250,7250,5
|
|
20240718,105200,469091370,7250,7200,7250,7190,154
|
|
20240718,105100,467983690,7190,7190,7190,7190,0
|
|
20240718,105000,467983690,7190,7190,7190,7190,0
|
|
20240718,104900,467983690,7190,7220,7220,7190,2099
|
|
20240718,104800,452855520,7230,7220,7230,7220,3
|
|
20240718,104700,452833850,7230,7230,7230,7230,0
|
|
20240718,104600,452833850,7230,7230,7230,7230,4892
|
|
20240718,104500,417464690,7230,7230,7230,7230,19
|
|
20240718,104400,417327320,7230,7230,7230,7230,0
|
|
20240718,104300,417327320,7230,7230,7230,7230,2
|
|
20240718,104200,417312860,7230,7250,7250,7230,897
|
|
20240718,104100,410813980,7250,7250,7250,7250,0
|
|
20240718,104000,410813980,7250,7250,7250,7250,0
|
|
20240718,103900,410813980,7250,7250,7250,7250,0
|
|
20240718,103800,410813980,7250,7250,7250,7250,0
|
|
20240718,103700,410813980,7250,7260,7260,7250,367
|
|
20240718,103600,408149740,7260,7260,7260,7260,222
|
|
20240718,103500,406538020,7280,7280,7280,7280,38
|
|
20240718,103400,406261380,7280,7280,7280,7280,0
|
|
20240718,103300,406261380,7280,7280,7280,7260,14
|
|
20240718,103200,406159620,7260,7260,7260,7260,1
|
|
20240718,103100,406152360,7270,7270,7270,7270,59
|
|
20240718,103000,405723430,7290,7290,7290,7290,0
|
|
20240718,102900,405723430,7290,7290,7290,7290,0
|
|
20240718,102800,405723430,7290,7290,7290,7290,0
|
|
20240718,102700,405723430,7290,7290,7290,7290,0
|
|
20240718,102600,405723430,7290,7290,7290,7290,0
|
|
20240718,102500,405723430,7290,7290,7290,7290,0
|
|
20240718,102400,405723430,7290,7220,7290,7220,1350
|
|
20240718,102300,395952170,7220,7220,7220,7220,6146
|
|
20240718,102200,351578050,7220,7220,7220,7220,200
|
|
20240718,102100,350134050,7220,7200,7220,7200,1043
|
|
20240718,102000,342603920,7190,7190,7190,7190,0
|
|
20240718,101900,342603920,7190,7190,7190,7190,1
|
|
20240718,101800,342596730,7160,7190,7190,7160,853
|
|
20240718,101700,336479380,7170,7170,7170,7170,2
|
|
20240718,101600,336465040,7170,7170,7170,7170,2
|
|
20240718,101500,336450700,7180,7180,7180,7180,50
|
|
20240718,101400,336091700,7190,7260,7260,7190,9060
|
|
20240718,101300,270631500,7270,7270,7270,7270,2
|
|
20240718,101200,270616960,7300,7300,7300,7300,0
|
|
20240718,101100,270616960,7300,7300,7300,7260,1647
|
|
20240718,101000,258634270,7330,7330,7330,7330,0
|
|
20240718,100900,258634270,7330,7290,7330,7290,86
|
|
20240718,100800,258007290,7290,7290,7290,7290,98
|
|
20240718,100700,257292870,7290,7290,7290,7290,105
|
|
20240718,100600,256527420,7290,7290,7290,7290,59
|
|
20240718,100500,256097310,7300,7330,7330,7300,2514
|
|
20240718,100400,237740440,7330,7330,7330,7330,0
|
|
20240718,100300,237740440,7330,7330,7330,7330,0
|
|
20240718,100200,237740440,7330,7380,7380,7330,17
|
|
20240718,100100,237615720,7340,7340,7340,7340,55
|
|
20240718,100000,237212020,7390,7390,7390,7390,2
|
|
20240718,095900,237197240,7400,7400,7400,7400,0
|
|
20240718,095800,237197240,7400,7390,7400,7390,96
|
|
20240718,095700,236487460,7390,7370,7390,7370,1000
|
|
20240718,095600,229102520,7370,7370,7370,7370,0
|
|
20240718,095500,229102520,7370,7370,7370,7370,0
|
|
20240718,095400,229102520,7370,7350,7370,7350,300
|
|
20240718,095300,226894080,7330,7330,7330,7330,0
|
|
20240718,095200,226894080,7330,7340,7340,7330,2458
|
|
20240718,095100,208876420,7350,7350,7370,7350,265
|
|
20240718,095000,206928650,7350,7350,7350,7350,20
|
|
20240718,094900,206781650,7360,7360,7360,7360,0
|
|
20240718,094800,206781650,7360,7360,7360,7360,28
|
|
20240718,094700,206575570,7400,7400,7400,7400,0
|
|
20240718,094600,206575570,7400,7400,7400,7400,1
|
|
20240718,094500,206568170,7410,7400,7410,7400,100
|
|
20240718,094400,205827420,7400,7350,7400,7350,254
|
|
20240718,094300,203960470,7450,7390,7450,7390,1500
|
|
20240718,094200,192792940,7390,7350,7390,7350,92
|
|
20240718,094100,192116680,7350,7350,7350,7350,20
|
|
20240718,094000,191969680,7380,7380,7380,7380,0
|
|
20240718,093900,191969680,7380,7360,7380,7360,500
|
|
20240718,093800,188281480,7370,7340,7370,7340,105
|
|
20240718,093700,187510710,7340,7340,7340,7340,40
|
|
20240718,093600,187217110,7340,7340,7340,7340,77
|
|
20240718,093500,186651930,7340,7340,7340,7340,24
|
|
20240718,093400,186475770,7380,7380,7380,7380,0
|
|
20240718,093300,186475770,7380,7380,7380,7380,0
|
|
20240718,093200,186475770,7380,7380,7380,7380,100
|
|
20240718,093100,185737770,7390,7350,7390,7350,265
|
|
20240718,093000,183789100,7350,7350,7350,7350,0
|
|
20240718,092900,183789100,7350,7350,7350,7350,0
|
|
20240718,092800,183789100,7350,7350,7350,7350,40
|
|
20240718,092700,183495100,7350,7320,7350,7290,1701
|
|
20240718,092600,171070410,7320,7360,7360,7320,172
|
|
20240718,092500,169807370,7360,7310,7360,7310,1001
|
|
20240718,092400,162490010,7370,7320,7370,7320,551
|
|
20240718,092300,158433640,7310,7320,7320,7310,410
|
|
20240718,092200,155436110,7390,7370,7390,7370,205
|
|
20240718,092100,153922190,7360,7360,7360,7360,200
|
|
20240718,092000,152450190,7360,7350,7360,7350,151
|
|
20240718,091900,151338920,7300,7360,7360,7300,173
|
|
20240718,091800,150075420,7360,7350,7360,7350,150
|
|
20240718,091700,148972740,7350,7300,7350,7300,302
|
|
20240718,091600,146755390,7300,7300,7300,7300,1
|
|
20240718,091500,146748090,7290,7290,7290,7290,5
|
|
20240718,091400,146711640,7290,7290,7290,7290,220
|
|
20240718,091300,145107840,7230,7250,7250,7230,91
|
|
20240718,091200,144449460,7290,7270,7290,7270,70
|
|
20240718,091100,143939440,7270,7290,7290,7270,47
|
|
20240718,091000,143597250,7290,7290,7290,7290,0
|
|
20240718,090900,143597250,7290,7280,7290,7280,186
|
|
20240718,090800,142241320,7220,7240,7290,7210,7122
|
|
20240718,090700,90592250,7230,7290,7290,7230,4475
|
|
20240718,090600,58192670,7290,7300,7300,7290,1649
|
|
20240718,090500,46154980,7300,7300,7300,7300,45
|
|
20240718,090400,45826480,7300,7370,7370,7300,4530
|
|
20240718,090300,12630660,7380,7400,7400,7380,398
|
|
20240718,090200,9688420,7400,7400,7400,7400,600
|
|
20240718,090100,5248420,7390,7440,7440,7380,329
|
|
20240718,090000,2819950,7470,7480,7480,7470,377
|