668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,200500,92636540,7950,7950,7950,7950,1477
|
|
20240718,200400,92636540,7950,7950,7950,7950,0
|
|
20240718,200300,92636540,7950,7950,7950,7950,0
|
|
20240718,200200,92636540,7950,7950,7950,7950,0
|
|
20240718,200100,92636540,7950,7950,7950,7950,0
|
|
20240718,200000,92636540,7950,7950,7950,7950,0
|
|
20240718,195900,92636540,7950,7950,7950,7950,0
|
|
20240718,195800,92636540,7950,7950,7950,7950,0
|
|
20240718,195700,92636540,7950,7950,7950,7950,0
|
|
20240718,195600,92636540,7950,7950,7950,7950,0
|
|
20240718,195500,92636540,7950,7950,7950,7950,0
|
|
20240718,195400,92636540,7950,7950,7950,7950,0
|
|
20240718,195300,92636540,7950,7950,7950,7950,0
|
|
20240718,195200,92636540,7950,7950,7950,7950,0
|
|
20240718,195100,92636540,7950,7950,7950,7950,0
|
|
20240718,195000,92636540,7950,7950,7950,7950,0
|
|
20240718,194900,92636540,7950,7950,7950,7950,0
|
|
20240718,194800,92636540,7950,7950,7950,7950,0
|
|
20240718,194700,92636540,7950,7950,7950,7950,0
|
|
20240718,194600,92636540,7950,7950,7950,7950,0
|
|
20240718,194500,92636540,7950,7950,7950,7950,0
|
|
20240718,194400,92636540,7950,7950,7950,7950,0
|
|
20240718,194300,92636540,7950,7950,7950,7950,0
|
|
20240718,194200,92636540,7950,7950,7950,7950,0
|
|
20240718,194100,92636540,7950,7950,7950,7950,0
|
|
20240718,194000,92636540,7950,7950,7950,7950,0
|
|
20240718,193900,92636540,7950,7950,7950,7950,0
|
|
20240718,193800,92636540,7950,7950,7950,7950,0
|
|
20240718,193700,92636540,7950,7950,7950,7950,0
|
|
20240718,193600,92636540,7950,7950,7950,7950,0
|
|
20240718,193500,92636540,7950,7950,7950,7950,1477
|
|
20240718,193400,92636540,7950,7950,7950,7950,0
|
|
20240718,193300,92636540,7950,7950,7950,7950,0
|
|
20240718,193200,92636540,7950,7950,7950,7950,0
|
|
20240718,193100,92636540,7950,7950,7950,7950,0
|
|
20240718,193000,92636540,7950,7950,7950,7950,0
|
|
20240718,192900,92636540,7950,7950,7950,7950,0
|
|
20240718,192800,92636540,7950,7950,7950,7950,0
|
|
20240718,192700,92636540,7950,7950,7950,7950,0
|
|
20240718,192600,92636540,7950,7950,7950,7950,0
|
|
20240718,192500,92636540,7950,7950,7950,7950,0
|
|
20240718,192400,92636540,7950,7950,7950,7950,0
|
|
20240718,192300,92636540,7950,7950,7950,7950,0
|
|
20240718,192200,92636540,7950,7950,7950,7950,0
|
|
20240718,192100,92636540,7950,7950,7950,7950,0
|
|
20240718,192000,92636540,7950,7950,7950,7950,0
|
|
20240718,191900,92636540,7950,7950,7950,7950,0
|
|
20240718,191800,92636540,7950,7950,7950,7950,0
|
|
20240718,191700,92636540,7950,7950,7950,7950,0
|
|
20240718,191600,92636540,7950,7950,7950,7950,0
|
|
20240718,191500,92636540,7950,7950,7950,7950,0
|
|
20240718,191400,92636540,7950,7950,7950,7950,0
|
|
20240718,191300,92636540,7950,7950,7950,7950,0
|
|
20240718,191200,92636540,7950,7950,7950,7950,0
|
|
20240718,191100,92636540,7950,7950,7950,7950,0
|
|
20240718,191000,92636540,7950,7950,7950,7950,0
|
|
20240718,190900,92636540,7950,7950,7950,7950,0
|
|
20240718,190800,92636540,7950,7950,7950,7950,0
|
|
20240718,190700,92636540,7950,7950,7950,7950,0
|
|
20240718,190600,92636540,7950,7950,7950,7950,0
|
|
20240718,190500,92636540,7950,7950,7950,7950,1477
|
|
20240718,190400,92636540,7950,7950,7950,7950,0
|
|
20240718,190300,92636540,7950,7950,7950,7950,0
|
|
20240718,190200,92636540,7950,7950,7950,7950,0
|
|
20240718,190100,92636540,7950,7950,7950,7950,0
|
|
20240718,190000,92636540,7950,7950,7950,7950,0
|
|
20240718,185900,92636540,7950,7950,7950,7950,0
|
|
20240718,185800,92636540,7950,7950,7950,7950,0
|
|
20240718,185700,92636540,7950,7950,7950,7950,0
|
|
20240718,185600,92636540,7950,7950,7950,7950,0
|
|
20240718,185500,92636540,7950,7950,7950,7950,0
|
|
20240718,185400,92636540,7950,7950,7950,7950,0
|
|
20240718,185300,92636540,7950,7950,7950,7950,0
|
|
20240718,185200,92636540,7950,7950,7950,7950,0
|
|
20240718,185100,92636540,7950,7950,7950,7950,0
|
|
20240718,185000,92636540,7950,7950,7950,7950,0
|
|
20240718,184900,92636540,7950,7950,7950,7950,0
|
|
20240718,184800,92636540,7950,7950,7950,7950,0
|
|
20240718,184700,92636540,7950,7950,7950,7950,0
|
|
20240718,184600,92636540,7950,7950,7950,7950,0
|
|
20240718,184500,92636540,7950,7950,7950,7950,0
|
|
20240718,184400,92636540,7950,7950,7950,7950,0
|
|
20240718,184300,92636540,7950,7950,7950,7950,0
|
|
20240718,184200,92636540,7950,7950,7950,7950,0
|
|
20240718,184100,92636540,7950,7950,7950,7950,0
|
|
20240718,184000,92636540,7950,7950,7950,7950,0
|
|
20240718,183900,92636540,7950,7950,7950,7950,0
|
|
20240718,183800,92636540,7950,7950,7950,7950,0
|
|
20240718,183700,92636540,7950,7950,7950,7950,0
|
|
20240718,183600,92636540,7950,7950,7950,7950,0
|
|
20240718,183500,92636540,7950,7950,7950,7950,1477
|
|
20240718,183400,92636540,7950,7950,7950,7950,0
|
|
20240718,183300,92636540,7950,7950,7950,7950,0
|
|
20240718,183200,92636540,7950,7950,7950,7950,0
|
|
20240718,183100,92636540,7950,7950,7950,7950,0
|
|
20240718,183000,92636540,7950,7950,7950,7950,0
|
|
20240718,182900,92636540,7950,7950,7950,7950,0
|
|
20240718,182800,92636540,7950,7950,7950,7950,0
|
|
20240718,182700,92636540,7950,7950,7950,7950,0
|
|
20240718,182600,92636540,7950,7950,7950,7950,0
|
|
20240718,182500,92636540,7950,7950,7950,7950,0
|
|
20240718,182400,92636540,7950,7950,7950,7950,0
|
|
20240718,182300,92636540,7950,7950,7950,7950,0
|
|
20240718,182200,92636540,7950,7950,7950,7950,0
|
|
20240718,182100,92636540,7950,7950,7950,7950,0
|
|
20240718,182000,92636540,7950,7950,7950,7950,0
|
|
20240718,181900,92636540,7950,7950,7950,7950,0
|
|
20240718,181800,92636540,7950,7950,7950,7950,0
|
|
20240718,181700,92636540,7950,7950,7950,7950,0
|
|
20240718,181600,92636540,7950,7950,7950,7950,0
|
|
20240718,181500,92636540,7950,7950,7950,7950,0
|
|
20240718,181400,92636540,7950,7950,7950,7950,0
|
|
20240718,181300,92636540,7950,7950,7950,7950,0
|
|
20240718,181200,92636540,7950,7950,7950,7950,0
|
|
20240718,181100,92636540,7950,7950,7950,7950,0
|
|
20240718,181000,92636540,7950,7950,7950,7950,0
|
|
20240718,180900,92636540,7950,7950,7950,7950,0
|
|
20240718,180800,92636540,7950,7950,7950,7950,0
|
|
20240718,180700,92636540,7950,7950,7950,7950,0
|
|
20240718,180600,92636540,7950,7950,7950,7950,0
|
|
20240718,180500,92636540,7950,7950,7950,7950,1477
|
|
20240718,180400,92636540,7950,7950,7950,7950,0
|
|
20240718,180300,92636540,7950,7950,7950,7950,0
|
|
20240718,180200,92636540,7950,7950,7950,7950,0
|
|
20240718,180100,92636540,7950,7950,7950,7950,0
|
|
20240718,180000,92636540,7950,7950,7950,7950,0
|
|
20240718,175900,92636540,7950,7950,7950,7950,0
|
|
20240718,175800,92636540,7950,7950,7950,7950,0
|
|
20240718,175700,92636540,7950,7950,7950,7950,0
|
|
20240718,175600,92636540,7950,7950,7950,7950,0
|
|
20240718,175500,92636540,7950,7950,7950,7950,0
|
|
20240718,175400,92636540,7950,7950,7950,7950,0
|
|
20240718,175300,92636540,7950,7950,7950,7950,0
|
|
20240718,175200,92636540,7950,7950,7950,7950,0
|
|
20240718,175100,92636540,7950,7950,7950,7950,0
|
|
20240718,175000,92636540,7950,7950,7950,7950,0
|
|
20240718,174900,92636540,7950,7950,7950,7950,0
|
|
20240718,174800,92636540,7950,7950,7950,7950,0
|
|
20240718,174700,92636540,7950,7950,7950,7950,0
|
|
20240718,174600,92636540,7950,7950,7950,7950,0
|
|
20240718,174500,92636540,7950,7950,7950,7950,0
|
|
20240718,174400,92636540,7950,7950,7950,7950,0
|
|
20240718,174300,92636540,7950,7950,7950,7950,0
|
|
20240718,174200,92636540,7950,7950,7950,7950,0
|
|
20240718,174100,92636540,7950,7950,7950,7950,0
|
|
20240718,174000,92636540,7950,7950,7950,7950,0
|
|
20240718,173900,92636540,7950,7950,7950,7950,0
|
|
20240718,173800,92636540,7950,7950,7950,7950,0
|
|
20240718,173700,92636540,7950,7950,7950,7950,0
|
|
20240718,173600,92636540,7950,7950,7950,7950,0
|
|
20240718,173500,92636540,7950,7950,7950,7950,1477
|
|
20240718,173400,92636540,7950,7950,7950,7950,0
|
|
20240718,173300,92636540,7950,7950,7950,7950,0
|
|
20240718,173200,92636540,7950,7950,7950,7950,0
|
|
20240718,173100,92636540,7950,7950,7950,7950,0
|
|
20240718,173000,92636540,7950,7950,7950,7950,0
|
|
20240718,172900,92636540,7950,7950,7950,7950,0
|
|
20240718,172800,92636540,7950,7950,7950,7950,0
|
|
20240718,172700,92636540,7950,7950,7950,7950,0
|
|
20240718,172600,92636540,7950,7950,7950,7950,0
|
|
20240718,172500,92636540,7950,7950,7950,7950,0
|
|
20240718,172400,92636540,7950,7950,7950,7950,0
|
|
20240718,172300,92636540,7950,7950,7950,7950,0
|
|
20240718,172200,92636540,7950,7950,7950,7950,0
|
|
20240718,172100,92636540,7950,7950,7950,7950,0
|
|
20240718,172000,92636540,7950,7950,7950,7950,0
|
|
20240718,171900,92636540,7950,7950,7950,7950,0
|
|
20240718,171800,92636540,7950,7950,7950,7950,0
|
|
20240718,171700,92636540,7950,7950,7950,7950,0
|
|
20240718,171600,92636540,7950,7950,7950,7950,0
|
|
20240718,171500,92636540,7950,7950,7950,7950,0
|
|
20240718,171400,92636540,7950,7950,7950,7950,0
|
|
20240718,171300,92636540,7950,7950,7950,7950,0
|
|
20240718,171200,92636540,7950,7950,7950,7950,0
|
|
20240718,171100,92636540,7950,7950,7950,7950,0
|
|
20240718,171000,92636540,7950,7950,7950,7950,0
|
|
20240718,170900,92636540,7950,7950,7950,7950,0
|
|
20240718,170800,92636540,7950,7950,7950,7950,0
|
|
20240718,170700,92636540,7950,7950,7950,7950,0
|
|
20240718,170600,92636540,7950,7950,7950,7950,0
|
|
20240718,170500,92636540,7950,7950,7950,7950,1477
|
|
20240718,170400,92636540,7950,7950,7950,7950,0
|
|
20240718,170300,92636540,7950,7950,7950,7950,0
|
|
20240718,170200,92636540,7950,7950,7950,7950,0
|
|
20240718,170100,92636540,7950,7950,7950,7950,0
|
|
20240718,170000,92636540,7950,7950,7950,7950,0
|
|
20240718,165900,92636540,7950,7950,7950,7950,0
|
|
20240718,165800,92636540,7950,7950,7950,7950,0
|
|
20240718,165700,92636540,7950,7950,7950,7950,0
|
|
20240718,165600,92636540,7950,7950,7950,7950,0
|
|
20240718,165500,92636540,7950,7950,7950,7950,0
|
|
20240718,165400,92636540,7950,7950,7950,7950,0
|
|
20240718,165300,92636540,7950,7950,7950,7950,0
|
|
20240718,165200,92636540,7950,7950,7950,7950,0
|
|
20240718,165100,92636540,7950,7950,7950,7950,0
|
|
20240718,165000,92636540,7950,7950,7950,7950,0
|
|
20240718,164900,92636540,7950,7950,7950,7950,0
|
|
20240718,164800,92636540,7950,7950,7950,7950,0
|
|
20240718,164700,92636540,7950,7950,7950,7950,0
|
|
20240718,164600,92636540,7950,7950,7950,7950,0
|
|
20240718,164500,92636540,7950,7950,7950,7950,0
|
|
20240718,164400,92636540,7950,7950,7950,7950,0
|
|
20240718,164300,92636540,7950,7950,7950,7950,0
|
|
20240718,164200,92636540,7950,7950,7950,7950,0
|
|
20240718,164100,92636540,7950,7950,7950,7950,0
|
|
20240718,164000,92636540,7950,7950,7950,7950,0
|
|
20240718,163900,92636540,7950,7950,7950,7950,0
|
|
20240718,163800,92636540,7950,7950,7950,7950,0
|
|
20240718,163700,92636540,7950,7950,7950,7950,0
|
|
20240718,163600,92636540,7950,7950,7950,7950,0
|
|
20240718,163500,92636540,7950,7950,7950,7950,1477
|
|
20240718,163400,92636540,7950,7950,7950,7950,0
|
|
20240718,163300,92636540,7950,7950,7950,7950,0
|
|
20240718,163200,92636540,7950,7950,7950,7950,0
|
|
20240718,163100,92636540,7950,7950,7950,7950,0
|
|
20240718,163000,92636540,7950,7950,7950,7950,0
|
|
20240718,162900,92636540,7950,7950,7950,7950,0
|
|
20240718,162800,92636540,7950,7950,7950,7950,0
|
|
20240718,162700,92636540,7950,7950,7950,7950,0
|
|
20240718,162600,92636540,7950,7950,7950,7950,0
|
|
20240718,162500,92636540,7950,7950,7950,7950,0
|
|
20240718,162400,92636540,7950,7950,7950,7950,0
|
|
20240718,162300,92636540,7950,7950,7950,7950,0
|
|
20240718,162200,92636540,7950,7950,7950,7950,0
|
|
20240718,162100,92636540,7950,7950,7950,7950,0
|
|
20240718,162000,92636540,7950,7950,7950,7950,0
|
|
20240718,161900,92636540,7950,7950,7950,7950,0
|
|
20240718,161800,92636540,7950,7950,7950,7950,0
|
|
20240718,161700,92636540,7950,7950,7950,7950,0
|
|
20240718,161600,92636540,7950,7950,7950,7950,0
|
|
20240718,161500,92636540,7950,7950,7950,7950,0
|
|
20240718,161400,92636540,7950,7950,7950,7950,0
|
|
20240718,161300,92636540,7950,7950,7950,7950,0
|
|
20240718,161200,92636540,7950,7950,7950,7950,0
|
|
20240718,161100,92636540,7950,7950,7950,7950,0
|
|
20240718,161000,92636540,7950,7950,7950,7950,0
|
|
20240718,160900,92636540,7950,7950,7950,7950,0
|
|
20240718,160800,92636540,7950,7950,7950,7950,0
|
|
20240718,160700,92636540,7950,7950,7950,7950,0
|
|
20240718,160600,92636540,7950,7950,7950,7950,0
|
|
20240718,160500,92636540,7950,7950,7950,7950,1477
|
|
20240718,160400,92636540,7950,7950,7950,7950,0
|
|
20240718,160300,92636540,7950,7950,7950,7950,0
|
|
20240718,160200,92636540,7950,7950,7950,7950,0
|
|
20240718,160100,92636540,7950,7950,7950,7950,0
|
|
20240718,160000,92636540,7950,7950,7950,7950,0
|
|
20240718,155900,92636540,7950,7950,7950,7950,0
|
|
20240718,155800,92636540,7950,7950,7950,7950,0
|
|
20240718,155700,92636540,7950,7950,7950,7950,0
|
|
20240718,155600,92636540,7950,7950,7950,7950,0
|
|
20240718,155500,92636540,7950,7950,7950,7950,0
|
|
20240718,155400,92636540,7950,7950,7950,7950,0
|
|
20240718,155300,92636540,7950,7950,7950,7950,0
|
|
20240718,155200,92636540,7950,7950,7950,7950,0
|
|
20240718,155100,92636540,7950,7950,7950,7950,0
|
|
20240718,155000,92636540,7950,7950,7950,7950,0
|
|
20240718,154900,92636540,7950,7950,7950,7950,0
|
|
20240718,154800,92636540,7950,7950,7950,7950,0
|
|
20240718,154700,92636540,7950,7950,7950,7950,0
|
|
20240718,154600,92636540,7950,7950,7950,7950,0
|
|
20240718,154500,92636540,7950,7950,7950,7950,0
|
|
20240718,154400,92636540,7950,7950,7950,7950,0
|
|
20240718,154300,92636540,7950,7950,7950,7950,0
|
|
20240718,154200,92636540,7950,7950,7950,7950,0
|
|
20240718,154100,92636540,7950,7950,7950,7950,0
|
|
20240718,154000,92636540,7950,7950,7950,7950,0
|
|
20240718,153900,92636540,7950,7950,7950,7950,0
|
|
20240718,153800,92636540,7950,7950,7950,7950,0
|
|
20240718,153700,92636540,7950,7950,7950,7950,0
|
|
20240718,153600,92636540,7950,7950,7950,7950,0
|
|
20240718,153500,92636540,7950,7950,7950,7950,1477
|
|
20240718,153400,92636540,7950,7950,7950,7950,0
|
|
20240718,153300,92636540,7950,7950,7950,7950,0
|
|
20240718,153200,92636540,7950,7950,7950,7950,0
|
|
20240718,153100,92636540,7950,7950,7950,7950,0
|
|
20240718,153000,92636540,7950,7950,7950,7950,1477
|
|
20240718,152900,80894390,7910,7910,7910,7910,0
|
|
20240718,152800,80894390,7910,7910,7910,7910,0
|
|
20240718,152700,80894390,7910,7910,7910,7910,0
|
|
20240718,152600,80894390,7910,7910,7910,7910,0
|
|
20240718,152500,80894390,7910,7910,7910,7910,0
|
|
20240718,152400,80894390,7910,7910,7910,7910,0
|
|
20240718,152300,80894390,7910,7910,7910,7910,0
|
|
20240718,152200,80894390,7910,7910,7910,7910,0
|
|
20240718,152100,80894390,7910,7910,7910,7910,0
|
|
20240718,152000,80894390,7910,7910,7910,7910,0
|
|
20240718,151900,80894390,7910,7740,7910,7740,1033
|
|
20240718,151800,72809020,7740,7740,7740,7740,4
|
|
20240718,151700,72778060,7740,7740,7740,7740,4
|
|
20240718,151600,72747100,7740,7740,7740,7740,13
|
|
20240718,151500,72646480,7740,7740,7740,7740,13
|
|
20240718,151400,72545860,7740,7750,7750,7740,4
|
|
20240718,151300,72514880,7750,7750,7750,7750,4
|
|
20240718,151200,72483880,7750,7750,7750,7750,4
|
|
20240718,151100,72452880,7750,7750,7750,7750,4
|
|
20240718,151000,72421880,7750,7750,7750,7750,0
|
|
20240718,150900,72421880,7750,7760,7760,7750,31
|
|
20240718,150800,72181450,7810,7810,7810,7810,0
|
|
20240718,150700,72181450,7810,7810,7810,7810,0
|
|
20240718,150600,72181450,7810,7810,7810,7810,0
|
|
20240718,150500,72181450,7810,7810,7810,7810,40
|
|
20240718,150400,71869050,7790,7790,7790,7790,0
|
|
20240718,150300,71869050,7790,7790,7790,7790,0
|
|
20240718,150200,71869050,7790,7790,7790,7790,0
|
|
20240718,150100,71869050,7790,7790,7790,7790,1
|
|
20240718,150000,71861260,7820,7820,7820,7820,0
|
|
20240718,145900,71861260,7820,7820,7820,7820,0
|
|
20240718,145800,71861260,7820,7820,7820,7820,0
|
|
20240718,145700,71861260,7820,7820,7820,7820,0
|
|
20240718,145600,71861260,7820,7820,7820,7820,0
|
|
20240718,145500,71861260,7820,7820,7820,7820,0
|
|
20240718,145400,71861260,7820,7800,7820,7800,100
|
|
20240718,145300,71080370,7790,7790,7790,7790,100
|
|
20240718,145200,70301370,7750,7750,7750,7750,3
|
|
20240718,145100,70278120,7750,7750,7750,7750,0
|
|
20240718,145000,70278120,7750,7750,7750,7750,0
|
|
20240718,144900,70278120,7750,7760,7760,7750,450
|
|
20240718,144800,66788780,7760,7760,7760,7760,0
|
|
20240718,144700,66788780,7760,7760,7760,7760,0
|
|
20240718,144600,66788780,7760,7760,7760,7760,0
|
|
20240718,144500,66788780,7760,7760,7760,7760,0
|
|
20240718,144400,66788780,7760,7760,7760,7760,0
|
|
20240718,144300,66788780,7760,7760,7760,7760,0
|
|
20240718,144200,66788780,7760,7760,7760,7760,0
|
|
20240718,144100,66788780,7760,7760,7760,7760,0
|
|
20240718,144000,66788780,7760,7760,7760,7760,0
|
|
20240718,143900,66788780,7760,7760,7760,7760,0
|
|
20240718,143800,66788780,7760,7760,7760,7760,34
|
|
20240718,143700,66524940,7760,7760,7760,7760,0
|
|
20240718,143600,66524940,7760,7760,7760,7760,0
|
|
20240718,143500,66524940,7760,7760,7760,7760,0
|
|
20240718,143400,66524940,7760,7760,7760,7760,0
|
|
20240718,143300,66524940,7760,7760,7760,7760,0
|
|
20240718,143200,66524940,7760,7760,7760,7760,5
|
|
20240718,143100,66486140,7760,7760,7760,7760,0
|
|
20240718,143000,66486140,7760,7760,7760,7760,0
|
|
20240718,142900,66486140,7760,7760,7760,7760,0
|
|
20240718,142800,66486140,7760,7760,7760,7760,0
|
|
20240718,142700,66486140,7760,7760,7760,7760,0
|
|
20240718,142600,66486140,7760,7760,7760,7760,0
|
|
20240718,142500,66486140,7760,7760,7760,7760,34
|
|
20240718,142400,66222300,7760,7770,7770,7760,9
|
|
20240718,142300,66152450,7760,7760,7760,7760,0
|
|
20240718,142200,66152450,7760,7760,7760,7760,0
|
|
20240718,142100,66152450,7760,7760,7760,7760,0
|
|
20240718,142000,66152450,7760,7760,7760,7760,0
|
|
20240718,141900,66152450,7760,7760,7760,7760,0
|
|
20240718,141800,66152450,7760,7760,7760,7760,0
|
|
20240718,141700,66152450,7760,7760,7760,7760,0
|
|
20240718,141600,66152450,7760,7760,7760,7760,0
|
|
20240718,141500,66152450,7760,7760,7760,7760,0
|
|
20240718,141400,66152450,7760,7760,7760,7760,0
|
|
20240718,141300,66152450,7760,7760,7760,7760,34
|
|
20240718,141200,65888610,7760,7760,7760,7760,0
|
|
20240718,141100,65888610,7760,7760,7760,7760,0
|
|
20240718,141000,65888610,7760,7760,7760,7760,0
|
|
20240718,140900,65888610,7760,7760,7760,7760,0
|
|
20240718,140800,65888610,7760,7760,7760,7760,0
|
|
20240718,140700,65888610,7760,7760,7760,7760,0
|
|
20240718,140600,65888610,7760,7760,7760,7760,0
|
|
20240718,140500,65888610,7760,7760,7760,7760,0
|
|
20240718,140400,65888610,7760,7760,7760,7760,0
|
|
20240718,140300,65888610,7760,7760,7760,7760,0
|
|
20240718,140200,65888610,7760,7760,7760,7760,0
|
|
20240718,140100,65888610,7760,7760,7760,7760,0
|
|
20240718,140000,65888610,7760,7760,7760,7760,0
|
|
20240718,135900,65888610,7760,7760,7760,7760,1
|
|
20240718,135800,65880850,7760,7760,7760,7760,37
|
|
20240718,135700,65593730,7760,7770,7770,7760,18
|
|
20240718,135600,65454000,7760,7760,7760,7760,0
|
|
20240718,135500,65454000,7760,7760,7760,7760,0
|
|
20240718,135400,65454000,7760,7760,7760,7760,0
|
|
20240718,135300,65454000,7760,7760,7760,7760,0
|
|
20240718,135200,65454000,7760,7760,7760,7760,0
|
|
20240718,135100,65454000,7760,7760,7760,7760,0
|
|
20240718,135000,65454000,7760,7760,7760,7760,0
|
|
20240718,134900,65454000,7760,7760,7760,7760,0
|
|
20240718,134800,65454000,7760,7760,7760,7760,0
|
|
20240718,134700,65454000,7760,7760,7760,7760,0
|
|
20240718,134600,65454000,7760,7760,7760,7760,0
|
|
20240718,134500,65454000,7760,7760,7760,7760,0
|
|
20240718,134400,65454000,7760,7770,7770,7760,33
|
|
20240718,134300,65197730,7770,7770,7770,7770,0
|
|
20240718,134200,65197730,7770,7770,7770,7770,0
|
|
20240718,134100,65197730,7770,7770,7770,7770,0
|
|
20240718,134000,65197730,7770,7770,7770,7770,0
|
|
20240718,133900,65197730,7770,7770,7770,7770,0
|
|
20240718,133800,65197730,7770,7770,7770,7770,1
|
|
20240718,133700,65189960,7830,7830,7830,7830,282
|
|
20240718,133600,62981900,7830,7830,7830,7830,0
|
|
20240718,133500,62981900,7830,7830,7830,7830,0
|
|
20240718,133400,62981900,7830,7830,7830,7830,0
|
|
20240718,133300,62981900,7830,7830,7830,7830,0
|
|
20240718,133200,62981900,7830,7830,7830,7830,0
|
|
20240718,133100,62981900,7830,7830,7830,7830,0
|
|
20240718,133000,62981900,7830,7830,7830,7830,0
|
|
20240718,132900,62981900,7830,7810,7830,7810,129
|
|
20240718,132800,61973290,7750,7750,7750,7750,0
|
|
20240718,132700,61973290,7750,7750,7750,7750,0
|
|
20240718,132600,61973290,7750,7750,7750,7750,0
|
|
20240718,132500,61973290,7750,7750,7750,7750,0
|
|
20240718,132400,61973290,7750,7750,7750,7750,0
|
|
20240718,132300,61973290,7750,7750,7750,7750,0
|
|
20240718,132200,61973290,7750,7750,7750,7750,0
|
|
20240718,132100,61973290,7750,7750,7750,7750,0
|
|
20240718,132000,61973290,7750,7750,7750,7750,0
|
|
20240718,131900,61973290,7750,7750,7750,7750,0
|
|
20240718,131800,61973290,7750,7750,7750,7750,0
|
|
20240718,131700,61973290,7750,7760,7760,7750,37
|
|
20240718,131600,61686300,7750,7750,7750,7750,0
|
|
20240718,131500,61686300,7750,7750,7750,7750,0
|
|
20240718,131400,61686300,7750,7750,7750,7750,0
|
|
20240718,131300,61686300,7750,7750,7750,7750,0
|
|
20240718,131200,61686300,7750,7750,7750,7750,0
|
|
20240718,131100,61686300,7750,7750,7750,7750,0
|
|
20240718,131000,61686300,7750,7750,7750,7750,0
|
|
20240718,130900,61686300,7750,7750,7750,7750,0
|
|
20240718,130800,61686300,7750,7750,7750,7750,0
|
|
20240718,130700,61686300,7750,7750,7750,7750,0
|
|
20240718,130600,61686300,7750,7750,7750,7750,0
|
|
20240718,130500,61686300,7750,7750,7750,7750,40
|
|
20240718,130400,61376300,7750,7750,7750,7750,37
|
|
20240718,130300,61089550,7750,7750,7750,7750,0
|
|
20240718,130200,61089550,7750,7750,7750,7750,0
|
|
20240718,130100,61089550,7750,7750,7750,7750,0
|
|
20240718,130000,61089550,7750,7750,7750,7750,0
|
|
20240718,125900,61089550,7750,7750,7750,7750,0
|
|
20240718,125800,61089550,7750,7750,7750,7750,0
|
|
20240718,125700,61089550,7750,7750,7750,7750,0
|
|
20240718,125600,61089550,7750,7750,7750,7750,0
|
|
20240718,125500,61089550,7750,7750,7750,7750,0
|
|
20240718,125400,61089550,7750,7750,7750,7750,0
|
|
20240718,125300,61089550,7750,7750,7750,7750,0
|
|
20240718,125200,61089550,7750,7750,7750,7750,0
|
|
20240718,125100,61089550,7750,7750,7750,7750,0
|
|
20240718,125000,61089550,7750,7750,7750,7750,0
|
|
20240718,124900,61089550,7750,7750,7750,7750,0
|
|
20240718,124800,61089550,7750,7750,7750,7750,0
|
|
20240718,124700,61089550,7750,7750,7750,7750,0
|
|
20240718,124600,61089550,7750,7750,7750,7750,0
|
|
20240718,124500,61089550,7750,7750,7750,7750,0
|
|
20240718,124400,61089550,7750,7750,7750,7750,0
|
|
20240718,124300,61089550,7750,7750,7750,7750,50
|
|
20240718,124200,60702050,7740,7740,7740,7740,0
|
|
20240718,124100,60702050,7740,7740,7740,7740,0
|
|
20240718,124000,60702050,7740,7750,7750,7740,31
|
|
20240718,123900,60461810,7750,7750,7750,7750,0
|
|
20240718,123800,60461810,7750,7750,7750,7750,0
|
|
20240718,123700,60461810,7750,7750,7750,7750,0
|
|
20240718,123600,60461810,7750,7750,7750,7750,1
|
|
20240718,123500,60454060,7740,7740,7740,7740,0
|
|
20240718,123400,60454060,7740,7740,7740,7740,0
|
|
20240718,123300,60454060,7740,7740,7740,7740,0
|
|
20240718,123200,60454060,7740,7740,7740,7740,0
|
|
20240718,123100,60454060,7740,7740,7740,7740,0
|
|
20240718,123000,60454060,7740,7740,7740,7740,0
|
|
20240718,122900,60454060,7740,7740,7740,7740,0
|
|
20240718,122800,60454060,7740,7740,7740,7740,0
|
|
20240718,122700,60454060,7740,7740,7740,7740,32
|
|
20240718,122600,60206380,7750,7750,7750,7750,0
|
|
20240718,122500,60206380,7750,7750,7750,7750,0
|
|
20240718,122400,60206380,7750,7750,7750,7750,0
|
|
20240718,122300,60206380,7750,7750,7750,7750,0
|
|
20240718,122200,60206380,7750,7750,7750,7750,0
|
|
20240718,122100,60206380,7750,7750,7750,7750,0
|
|
20240718,122000,60206380,7750,7750,7750,7750,0
|
|
20240718,121900,60206380,7750,7750,7750,7750,0
|
|
20240718,121800,60206380,7750,7760,7760,7750,20
|
|
20240718,121700,60051280,7830,7830,7830,7830,0
|
|
20240718,121600,60051280,7830,7830,7830,7830,0
|
|
20240718,121500,60051280,7830,7830,7830,7830,0
|
|
20240718,121400,60051280,7830,7830,7830,7830,0
|
|
20240718,121300,60051280,7830,7830,7830,7830,0
|
|
20240718,121200,60051280,7830,7830,7830,7830,0
|
|
20240718,121100,60051280,7830,7830,7830,7830,0
|
|
20240718,121000,60051280,7830,7830,7830,7830,40
|
|
20240718,120900,59738080,7850,7850,7850,7850,0
|
|
20240718,120800,59738080,7850,7850,7850,7850,0
|
|
20240718,120700,59738080,7850,7850,7850,7850,0
|
|
20240718,120600,59738080,7850,7850,7850,7850,0
|
|
20240718,120500,59738080,7850,7850,7850,7850,0
|
|
20240718,120400,59738080,7850,7850,7850,7850,0
|
|
20240718,120300,59738080,7850,7850,7850,7850,0
|
|
20240718,120200,59738080,7850,7850,7850,7850,0
|
|
20240718,120100,59738080,7850,7850,7850,7850,0
|
|
20240718,120000,59738080,7850,7850,7850,7850,0
|
|
20240718,115900,59738080,7850,7850,7850,7850,0
|
|
20240718,115800,59738080,7850,7850,7850,7850,0
|
|
20240718,115700,59738080,7850,7850,7850,7850,0
|
|
20240718,115600,59738080,7850,7850,7850,7850,0
|
|
20240718,115500,59738080,7850,7850,7850,7850,0
|
|
20240718,115400,59738080,7850,7850,7850,7850,0
|
|
20240718,115300,59738080,7850,7850,7850,7850,0
|
|
20240718,115200,59738080,7850,7850,7850,7850,0
|
|
20240718,115100,59738080,7850,7850,7850,7850,0
|
|
20240718,115000,59738080,7850,7850,7850,7850,0
|
|
20240718,114900,59738080,7850,7770,7850,7770,525
|
|
20240718,114800,55622720,7730,7730,7730,7730,0
|
|
20240718,114700,55622720,7730,7730,7730,7730,0
|
|
20240718,114600,55622720,7730,7730,7730,7730,0
|
|
20240718,114500,55622720,7730,7730,7730,7730,36
|
|
20240718,114400,55344440,7730,7730,7730,7730,0
|
|
20240718,114300,55344440,7730,7730,7730,7730,0
|
|
20240718,114200,55344440,7730,7730,7730,7730,0
|
|
20240718,114100,55344440,7730,7730,7730,7730,0
|
|
20240718,114000,55344440,7730,7730,7730,7730,0
|
|
20240718,113900,55344440,7730,7730,7730,7730,0
|
|
20240718,113800,55344440,7730,7730,7730,7730,208
|
|
20240718,113700,53736600,7730,7730,7730,7730,0
|
|
20240718,113600,53736600,7730,7730,7730,7730,0
|
|
20240718,113500,53736600,7730,7730,7730,7730,0
|
|
20240718,113400,53736600,7730,7730,7730,7730,0
|
|
20240718,113300,53736600,7730,7730,7730,7730,0
|
|
20240718,113200,53736600,7730,7730,7730,7730,0
|
|
20240718,113100,53736600,7730,7730,7730,7730,35
|
|
20240718,113000,53466050,7730,7730,7730,7730,0
|
|
20240718,112900,53466050,7730,7730,7730,7730,0
|
|
20240718,112800,53466050,7730,7730,7730,7730,0
|
|
20240718,112700,53466050,7730,7730,7730,7730,0
|
|
20240718,112600,53466050,7730,7730,7730,7730,0
|
|
20240718,112500,53466050,7730,7730,7730,7730,0
|
|
20240718,112400,53466050,7730,7730,7730,7730,0
|
|
20240718,112300,53466050,7730,7730,7730,7730,0
|
|
20240718,112200,53466050,7730,7730,7730,7730,0
|
|
20240718,112100,53466050,7730,7730,7730,7730,31
|
|
20240718,112000,53226420,7730,7730,7730,7730,0
|
|
20240718,111900,53226420,7730,7730,7730,7730,1
|
|
20240718,111800,53218690,7730,7730,7730,7730,4
|
|
20240718,111700,53187770,7740,7750,7750,7740,16
|
|
20240718,111600,53063780,7750,7750,7750,7750,0
|
|
20240718,111500,53063780,7750,7750,7750,7750,0
|
|
20240718,111400,53063780,7750,7750,7750,7750,0
|
|
20240718,111300,53063780,7750,7750,7750,7750,0
|
|
20240718,111200,53063780,7750,7750,7750,7750,0
|
|
20240718,111100,53063780,7750,7750,7750,7750,0
|
|
20240718,111000,53063780,7750,7750,7750,7750,0
|
|
20240718,110900,53063780,7750,7750,7750,7750,0
|
|
20240718,110800,53063780,7750,7750,7750,7750,0
|
|
20240718,110700,53063780,7750,7730,7750,7730,92
|
|
20240718,110600,52350800,7730,7740,7750,7730,11
|
|
20240718,110500,52265580,7710,7710,7710,7710,0
|
|
20240718,110400,52265580,7710,7710,7710,7710,0
|
|
20240718,110300,52265580,7710,7710,7710,7710,0
|
|
20240718,110200,52265580,7710,7710,7710,7710,0
|
|
20240718,110100,52265580,7710,7710,7710,7710,0
|
|
20240718,110000,52265580,7710,7710,7710,7710,0
|
|
20240718,105900,52265580,7710,7710,7710,7710,0
|
|
20240718,105800,52265580,7710,7750,7750,7710,1365
|
|
20240718,105700,41736920,7760,7760,7760,7760,0
|
|
20240718,105600,41736920,7760,7760,7760,7760,0
|
|
20240718,105500,41736920,7760,7760,7760,7760,10
|
|
20240718,105400,41659320,7750,7750,7750,7750,42
|
|
20240718,105300,41333820,7720,7720,7720,7720,0
|
|
20240718,105200,41333820,7720,7760,7760,7720,661
|
|
20240718,105100,36217700,7770,7780,7780,7770,21
|
|
20240718,105000,36054470,7780,7780,7780,7780,0
|
|
20240718,104900,36054470,7780,7780,7780,7780,5
|
|
20240718,104800,36015570,7790,7790,7790,7790,0
|
|
20240718,104700,36015570,7790,7790,7790,7790,0
|
|
20240718,104600,36015570,7790,7790,7790,7790,0
|
|
20240718,104500,36015570,7790,7790,7790,7790,0
|
|
20240718,104400,36015570,7790,7800,7800,7790,28
|
|
20240718,104300,35797350,7810,7810,7810,7810,1
|
|
20240718,104200,35789540,7810,7810,7810,7810,0
|
|
20240718,104100,35789540,7810,7810,7810,7810,10
|
|
20240718,104000,35711440,7820,7820,7820,7820,0
|
|
20240718,103900,35711440,7820,7820,7820,7820,10
|
|
20240718,103800,35633240,7850,7850,7850,7850,0
|
|
20240718,103700,35633240,7850,7850,7850,7850,0
|
|
20240718,103600,35633240,7850,7850,7850,7850,0
|
|
20240718,103500,35633240,7850,7850,7850,7850,0
|
|
20240718,103400,35633240,7850,7850,7850,7850,0
|
|
20240718,103300,35633240,7850,7850,7850,7850,0
|
|
20240718,103200,35633240,7850,7850,7850,7850,0
|
|
20240718,103100,35633240,7850,7830,7850,7830,22
|
|
20240718,103000,35460740,7840,7850,7850,7840,20
|
|
20240718,102900,35303840,7860,7860,7860,7860,0
|
|
20240718,102800,35303840,7860,7860,7860,7860,0
|
|
20240718,102700,35303840,7860,7860,7860,7860,0
|
|
20240718,102600,35303840,7860,7860,7860,7860,0
|
|
20240718,102500,35303840,7860,7860,7860,7860,0
|
|
20240718,102400,35303840,7860,7850,7860,7850,50
|
|
20240718,102300,34911210,7880,7880,7880,7880,0
|
|
20240718,102200,34911210,7880,7880,7880,7880,0
|
|
20240718,102100,34911210,7880,7880,7880,7880,0
|
|
20240718,102000,34911210,7880,7880,7880,7880,0
|
|
20240718,101900,34911210,7880,7810,7880,7810,111
|
|
20240718,101800,34040480,7800,7800,7800,7800,23
|
|
20240718,101700,33861080,7750,7750,7750,7750,0
|
|
20240718,101600,33861080,7750,7750,7750,7750,1
|
|
20240718,101500,33853330,7830,7820,7830,7820,3
|
|
20240718,101400,33829850,7740,7740,7740,7740,0
|
|
20240718,101300,33829850,7740,7740,7740,7740,0
|
|
20240718,101200,33829850,7740,7740,7740,7740,0
|
|
20240718,101100,33829850,7740,7740,7740,7740,0
|
|
20240718,101000,33829850,7740,7740,7740,7740,0
|
|
20240718,100900,33829850,7740,7740,7740,7740,0
|
|
20240718,100800,33829850,7740,7740,7740,7740,0
|
|
20240718,100700,33829850,7740,7740,7740,7740,0
|
|
20240718,100600,33829850,7740,7780,7780,7740,20
|
|
20240718,100500,33674310,7840,7840,7840,7840,10
|
|
20240718,100400,33595910,7850,7850,7850,7850,0
|
|
20240718,100300,33595910,7850,7850,7850,7850,0
|
|
20240718,100200,33595910,7850,7850,7850,7850,0
|
|
20240718,100100,33595910,7850,7850,7850,7850,0
|
|
20240718,100000,33595910,7850,7850,7850,7850,0
|
|
20240718,095900,33595910,7850,7850,7850,7850,0
|
|
20240718,095800,33595910,7850,7780,7850,7780,589
|
|
20240718,095700,29007030,7780,7780,7780,7780,1
|
|
20240718,095600,28999250,7780,7780,7780,7780,1
|
|
20240718,095500,28991470,7790,7780,7790,7780,6
|
|
20240718,095400,28944750,7750,7750,7750,7750,0
|
|
20240718,095300,28944750,7750,7750,7750,7750,0
|
|
20240718,095200,28944750,7750,7750,7750,7750,436
|
|
20240718,095100,25565750,7750,7750,7750,7750,0
|
|
20240718,095000,25565750,7750,7750,7750,7750,482
|
|
20240718,094900,21830250,7750,7750,7750,7750,88
|
|
20240718,094800,21148250,7750,7750,7750,7750,0
|
|
20240718,094700,21148250,7750,7750,7750,7750,0
|
|
20240718,094600,21148250,7750,7750,7750,7750,0
|
|
20240718,094500,21148250,7750,7750,7750,7750,0
|
|
20240718,094400,21148250,7750,7750,7750,7750,0
|
|
20240718,094300,21148250,7750,7750,7750,7750,0
|
|
20240718,094200,21148250,7750,7750,7750,7750,14
|
|
20240718,094100,21039750,7750,7750,7750,7750,50
|
|
20240718,094000,20652250,7750,7750,7750,7750,0
|
|
20240718,093900,20652250,7750,7750,7750,7750,0
|
|
20240718,093800,20652250,7750,7750,7750,7750,200
|
|
20240718,093700,19102250,7710,7710,7710,7710,0
|
|
20240718,093600,19102250,7710,7710,7710,7710,27
|
|
20240718,093500,18894080,7710,7710,7710,7710,0
|
|
20240718,093400,18894080,7710,7710,7710,7710,0
|
|
20240718,093300,18894080,7710,7720,7720,7710,6
|
|
20240718,093200,18847810,7760,7760,7760,7760,0
|
|
20240718,093100,18847810,7760,7760,7760,7760,7
|
|
20240718,093000,18793490,7760,7760,7760,7760,33
|
|
20240718,092900,18537410,7720,7720,7720,7720,6
|
|
20240718,092800,18491090,7710,7770,7770,7610,957
|
|
20240718,092700,11123460,7790,7790,7790,7790,0
|
|
20240718,092600,11123460,7790,7790,7790,7790,0
|
|
20240718,092500,11123460,7790,7790,7790,7790,0
|
|
20240718,092400,11123460,7790,7790,7790,7790,3
|
|
20240718,092300,11100090,7760,7760,7760,7760,0
|
|
20240718,092200,11100090,7760,7760,7760,7760,0
|
|
20240718,092100,11100090,7760,7760,7760,7760,1
|
|
20240718,092000,11092330,7760,7760,7760,7760,10
|
|
20240718,091900,11014730,7760,7790,7790,7760,320
|
|
20240718,091800,8522530,7790,7790,7790,7790,3
|
|
20240718,091700,8499160,7790,7790,7790,7790,22
|
|
20240718,091600,8327780,7790,7790,7790,7790,0
|
|
20240718,091500,8327780,7790,7790,7790,7790,0
|
|
20240718,091400,8327780,7790,7790,7790,7760,20
|
|
20240718,091300,8172070,7790,7790,7790,7790,0
|
|
20240718,091200,8172070,7790,7790,7790,7790,3
|
|
20240718,091100,8148700,7800,7810,7810,7800,619
|
|
20240718,091000,3319500,7840,7840,7840,7840,0
|
|
20240718,090900,3319500,7840,7840,7840,7820,108
|
|
20240718,090800,2473620,7840,7840,7840,7840,0
|
|
20240718,090700,2473620,7840,7850,7850,7840,31
|
|
20240718,090600,2230520,7860,7880,7880,7860,167
|
|
20240718,090500,916870,7920,7920,7920,7920,0
|
|
20240718,090400,916870,7920,7920,7920,7870,3
|
|
20240718,090300,893160,7920,7920,7920,7910,3
|
|
20240718,090200,869410,7870,7870,7870,7870,11
|
|
20240718,090100,782840,7870,7900,7900,7870,79
|
|
20240718,090000,158770,7910,7940,7940,7910,20
|