670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,200700,266615380,8600,8600,8600,8600,273
|
|
20240718,200600,266615380,8600,8600,8600,8600,0
|
|
20240718,200500,266615380,8600,8600,8600,8600,0
|
|
20240718,200400,266615380,8600,8600,8600,8600,0
|
|
20240718,200300,266615380,8600,8600,8600,8600,0
|
|
20240718,200200,266615380,8600,8600,8600,8600,0
|
|
20240718,200100,266615380,8600,8600,8600,8600,0
|
|
20240718,200000,266615380,8600,8600,8600,8600,0
|
|
20240718,195900,266615380,8600,8600,8600,8600,0
|
|
20240718,195800,266615380,8600,8600,8600,8600,0
|
|
20240718,195700,266615380,8600,8600,8600,8600,0
|
|
20240718,195600,266615380,8600,8600,8600,8600,0
|
|
20240718,195500,266615380,8600,8600,8600,8600,0
|
|
20240718,195400,266615380,8600,8600,8600,8600,0
|
|
20240718,195300,266615380,8600,8600,8600,8600,0
|
|
20240718,195200,266615380,8600,8600,8600,8600,0
|
|
20240718,195100,266615380,8600,8600,8600,8600,0
|
|
20240718,195000,266615380,8600,8600,8600,8600,0
|
|
20240718,194900,266615380,8600,8600,8600,8600,0
|
|
20240718,194800,266615380,8600,8600,8600,8600,0
|
|
20240718,194700,266615380,8600,8600,8600,8600,0
|
|
20240718,194600,266615380,8600,8600,8600,8600,0
|
|
20240718,194500,266615380,8600,8600,8600,8600,0
|
|
20240718,194400,266615380,8600,8600,8600,8600,0
|
|
20240718,194300,266615380,8600,8600,8600,8600,0
|
|
20240718,194200,266615380,8600,8600,8600,8600,0
|
|
20240718,194100,266615380,8600,8600,8600,8600,0
|
|
20240718,194000,266615380,8600,8600,8600,8600,0
|
|
20240718,193900,266615380,8600,8600,8600,8600,0
|
|
20240718,193800,266615380,8600,8600,8600,8600,0
|
|
20240718,193700,266615380,8600,8600,8600,8600,273
|
|
20240718,193600,266615380,8600,8600,8600,8600,0
|
|
20240718,193500,266615380,8600,8600,8600,8600,0
|
|
20240718,193400,266615380,8600,8600,8600,8600,0
|
|
20240718,193300,266615380,8600,8600,8600,8600,0
|
|
20240718,193200,266615380,8600,8600,8600,8600,0
|
|
20240718,193100,266615380,8600,8600,8600,8600,0
|
|
20240718,193000,266615380,8600,8600,8600,8600,0
|
|
20240718,192900,266615380,8600,8600,8600,8600,0
|
|
20240718,192800,266615380,8600,8600,8600,8600,0
|
|
20240718,192700,266615380,8600,8600,8600,8600,0
|
|
20240718,192600,266615380,8600,8600,8600,8600,0
|
|
20240718,192500,266615380,8600,8600,8600,8600,0
|
|
20240718,192400,266615380,8600,8600,8600,8600,0
|
|
20240718,192300,266615380,8600,8600,8600,8600,0
|
|
20240718,192200,266615380,8600,8600,8600,8600,0
|
|
20240718,192100,266615380,8600,8600,8600,8600,0
|
|
20240718,192000,266615380,8600,8600,8600,8600,0
|
|
20240718,191900,266615380,8600,8600,8600,8600,0
|
|
20240718,191800,266615380,8600,8600,8600,8600,0
|
|
20240718,191700,266615380,8600,8600,8600,8600,0
|
|
20240718,191600,266615380,8600,8600,8600,8600,0
|
|
20240718,191500,266615380,8600,8600,8600,8600,0
|
|
20240718,191400,266615380,8600,8600,8600,8600,0
|
|
20240718,191300,266615380,8600,8600,8600,8600,0
|
|
20240718,191200,266615380,8600,8600,8600,8600,0
|
|
20240718,191100,266615380,8600,8600,8600,8600,0
|
|
20240718,191000,266615380,8600,8600,8600,8600,0
|
|
20240718,190900,266615380,8600,8600,8600,8600,0
|
|
20240718,190800,266615380,8600,8600,8600,8600,0
|
|
20240718,190700,266615380,8600,8600,8600,8600,273
|
|
20240718,190600,266615380,8600,8600,8600,8600,0
|
|
20240718,190500,266615380,8600,8600,8600,8600,0
|
|
20240718,190400,266615380,8600,8600,8600,8600,0
|
|
20240718,190300,266615380,8600,8600,8600,8600,0
|
|
20240718,190200,266615380,8600,8600,8600,8600,0
|
|
20240718,190100,266615380,8600,8600,8600,8600,0
|
|
20240718,190000,266615380,8600,8600,8600,8600,0
|
|
20240718,185900,266615380,8600,8600,8600,8600,0
|
|
20240718,185800,266615380,8600,8600,8600,8600,0
|
|
20240718,185700,266615380,8600,8600,8600,8600,0
|
|
20240718,185600,266615380,8600,8600,8600,8600,0
|
|
20240718,185500,266615380,8600,8600,8600,8600,0
|
|
20240718,185400,266615380,8600,8600,8600,8600,0
|
|
20240718,185300,266615380,8600,8600,8600,8600,0
|
|
20240718,185200,266615380,8600,8600,8600,8600,0
|
|
20240718,185100,266615380,8600,8600,8600,8600,0
|
|
20240718,185000,266615380,8600,8600,8600,8600,0
|
|
20240718,184900,266615380,8600,8600,8600,8600,0
|
|
20240718,184800,266615380,8600,8600,8600,8600,0
|
|
20240718,184700,266615380,8600,8600,8600,8600,0
|
|
20240718,184600,266615380,8600,8600,8600,8600,0
|
|
20240718,184500,266615380,8600,8600,8600,8600,0
|
|
20240718,184400,266615380,8600,8600,8600,8600,0
|
|
20240718,184300,266615380,8600,8600,8600,8600,0
|
|
20240718,184200,266615380,8600,8600,8600,8600,0
|
|
20240718,184100,266615380,8600,8600,8600,8600,0
|
|
20240718,184000,266615380,8600,8600,8600,8600,0
|
|
20240718,183900,266615380,8600,8600,8600,8600,0
|
|
20240718,183800,266615380,8600,8600,8600,8600,0
|
|
20240718,183700,266615380,8600,8600,8600,8600,273
|
|
20240718,183600,266615380,8600,8600,8600,8600,0
|
|
20240718,183500,266615380,8600,8600,8600,8600,0
|
|
20240718,183400,266615380,8600,8600,8600,8600,0
|
|
20240718,183300,266615380,8600,8600,8600,8600,0
|
|
20240718,183200,266615380,8600,8600,8600,8600,0
|
|
20240718,183100,266615380,8600,8600,8600,8600,0
|
|
20240718,183000,266615380,8600,8600,8600,8600,0
|
|
20240718,182900,266615380,8600,8600,8600,8600,0
|
|
20240718,182800,266615380,8600,8600,8600,8600,0
|
|
20240718,182700,266615380,8600,8600,8600,8600,0
|
|
20240718,182600,266615380,8600,8600,8600,8600,0
|
|
20240718,182500,266615380,8600,8600,8600,8600,0
|
|
20240718,182400,266615380,8600,8600,8600,8600,0
|
|
20240718,182300,266615380,8600,8600,8600,8600,0
|
|
20240718,182200,266615380,8600,8600,8600,8600,0
|
|
20240718,182100,266615380,8600,8600,8600,8600,0
|
|
20240718,182000,266615380,8600,8600,8600,8600,0
|
|
20240718,181900,266615380,8600,8600,8600,8600,0
|
|
20240718,181800,266615380,8600,8600,8600,8600,0
|
|
20240718,181700,266615380,8600,8600,8600,8600,0
|
|
20240718,181600,266615380,8600,8600,8600,8600,0
|
|
20240718,181500,266615380,8600,8600,8600,8600,0
|
|
20240718,181400,266615380,8600,8600,8600,8600,0
|
|
20240718,181300,266615380,8600,8600,8600,8600,0
|
|
20240718,181200,266615380,8600,8600,8600,8600,0
|
|
20240718,181100,266615380,8600,8600,8600,8600,0
|
|
20240718,181000,266615380,8600,8600,8600,8600,0
|
|
20240718,180900,266615380,8600,8600,8600,8600,0
|
|
20240718,180800,266615380,8600,8600,8600,8600,0
|
|
20240718,180700,266615380,8600,8600,8600,8600,273
|
|
20240718,180600,266615380,8600,8600,8600,8600,0
|
|
20240718,180500,266615380,8600,8600,8600,8600,0
|
|
20240718,180400,266615380,8600,8600,8600,8600,0
|
|
20240718,180300,266615380,8600,8600,8600,8600,0
|
|
20240718,180200,266615380,8600,8600,8600,8600,0
|
|
20240718,180100,266615380,8600,8600,8600,8600,0
|
|
20240718,180000,266615380,8600,8600,8600,8600,0
|
|
20240718,175900,266615380,8600,8600,8600,8600,0
|
|
20240718,175800,266615380,8600,8600,8600,8600,0
|
|
20240718,175700,266615380,8600,8600,8600,8600,0
|
|
20240718,175600,266615380,8600,8600,8600,8600,0
|
|
20240718,175500,266615380,8600,8600,8600,8600,0
|
|
20240718,175400,266615380,8600,8600,8600,8600,0
|
|
20240718,175300,266615380,8600,8600,8600,8600,0
|
|
20240718,175200,266615380,8600,8600,8600,8600,0
|
|
20240718,175100,266615380,8600,8600,8600,8600,0
|
|
20240718,175000,266615380,8600,8600,8600,8600,0
|
|
20240718,174900,266615380,8600,8600,8600,8600,0
|
|
20240718,174800,266615380,8600,8600,8600,8600,0
|
|
20240718,174700,266615380,8600,8600,8600,8600,0
|
|
20240718,174600,266615380,8600,8600,8600,8600,0
|
|
20240718,174500,266615380,8600,8600,8600,8600,0
|
|
20240718,174400,266615380,8600,8600,8600,8600,0
|
|
20240718,174300,266615380,8600,8600,8600,8600,0
|
|
20240718,174200,266615380,8600,8600,8600,8600,0
|
|
20240718,174100,266615380,8600,8600,8600,8600,0
|
|
20240718,174000,266615380,8600,8600,8600,8600,0
|
|
20240718,173900,266615380,8600,8600,8600,8600,0
|
|
20240718,173800,266615380,8600,8600,8600,8600,0
|
|
20240718,173700,266615380,8600,8600,8600,8600,273
|
|
20240718,173600,266615380,8600,8600,8600,8600,0
|
|
20240718,173500,266615380,8600,8600,8600,8600,0
|
|
20240718,173400,266615380,8600,8600,8600,8600,0
|
|
20240718,173300,266615380,8600,8600,8600,8600,0
|
|
20240718,173200,266615380,8600,8600,8600,8600,0
|
|
20240718,173100,266615380,8600,8600,8600,8600,0
|
|
20240718,173000,266615380,8600,8600,8600,8600,0
|
|
20240718,172900,266615380,8600,8600,8600,8600,0
|
|
20240718,172800,266615380,8600,8600,8600,8600,0
|
|
20240718,172700,266615380,8600,8600,8600,8600,0
|
|
20240718,172600,266615380,8600,8600,8600,8600,0
|
|
20240718,172500,266615380,8600,8600,8600,8600,0
|
|
20240718,172400,266615380,8600,8600,8600,8600,0
|
|
20240718,172300,266615380,8600,8600,8600,8600,0
|
|
20240718,172200,266615380,8600,8600,8600,8600,0
|
|
20240718,172100,266615380,8600,8600,8600,8600,0
|
|
20240718,172000,266615380,8600,8600,8600,8600,0
|
|
20240718,171900,266615380,8600,8600,8600,8600,0
|
|
20240718,171800,266615380,8600,8600,8600,8600,0
|
|
20240718,171700,266615380,8600,8600,8600,8600,0
|
|
20240718,171600,266615380,8600,8600,8600,8600,0
|
|
20240718,171500,266615380,8600,8600,8600,8600,0
|
|
20240718,171400,266615380,8600,8600,8600,8600,0
|
|
20240718,171300,266615380,8600,8600,8600,8600,0
|
|
20240718,171200,266615380,8600,8600,8600,8600,0
|
|
20240718,171100,266615380,8600,8600,8600,8600,0
|
|
20240718,171000,266615380,8600,8600,8600,8600,0
|
|
20240718,170900,266615380,8600,8600,8600,8600,0
|
|
20240718,170800,266615380,8600,8600,8600,8600,0
|
|
20240718,170700,266615380,8600,8600,8600,8600,273
|
|
20240718,170600,266615380,8600,8600,8600,8600,0
|
|
20240718,170500,266615380,8600,8600,8600,8600,0
|
|
20240718,170400,266615380,8600,8600,8600,8600,0
|
|
20240718,170300,266615380,8600,8600,8600,8600,0
|
|
20240718,170200,266615380,8600,8600,8600,8600,0
|
|
20240718,170100,266615380,8600,8600,8600,8600,0
|
|
20240718,170000,266615380,8600,8600,8600,8600,0
|
|
20240718,165900,266615380,8600,8600,8600,8600,0
|
|
20240718,165800,266615380,8600,8600,8600,8600,0
|
|
20240718,165700,266615380,8600,8600,8600,8600,0
|
|
20240718,165600,266615380,8600,8600,8600,8600,0
|
|
20240718,165500,266615380,8600,8600,8600,8600,0
|
|
20240718,165400,266615380,8600,8600,8600,8600,0
|
|
20240718,165300,266615380,8600,8600,8600,8600,0
|
|
20240718,165200,266615380,8600,8600,8600,8600,0
|
|
20240718,165100,266615380,8600,8600,8600,8600,0
|
|
20240718,165000,266615380,8600,8600,8600,8600,0
|
|
20240718,164900,266615380,8600,8600,8600,8600,0
|
|
20240718,164800,266615380,8600,8600,8600,8600,0
|
|
20240718,164700,266615380,8600,8600,8600,8600,0
|
|
20240718,164600,266615380,8600,8600,8600,8600,0
|
|
20240718,164500,266615380,8600,8600,8600,8600,0
|
|
20240718,164400,266615380,8600,8600,8600,8600,0
|
|
20240718,164300,266615380,8600,8600,8600,8600,0
|
|
20240718,164200,266615380,8600,8600,8600,8600,0
|
|
20240718,164100,266615380,8600,8600,8600,8600,0
|
|
20240718,164000,266615380,8600,8600,8600,8600,0
|
|
20240718,163900,266615380,8600,8600,8600,8600,0
|
|
20240718,163800,266615380,8600,8600,8600,8600,0
|
|
20240718,163700,266615380,8600,8600,8600,8600,273
|
|
20240718,163600,266615380,8600,8600,8600,8600,0
|
|
20240718,163500,266615380,8600,8600,8600,8600,0
|
|
20240718,163400,266615380,8600,8600,8600,8600,0
|
|
20240718,163300,266615380,8600,8600,8600,8600,0
|
|
20240718,163200,266615380,8600,8600,8600,8600,0
|
|
20240718,163100,266615380,8600,8600,8600,8600,0
|
|
20240718,163000,266615380,8600,8600,8600,8600,0
|
|
20240718,162900,266615380,8600,8600,8600,8600,0
|
|
20240718,162800,266615380,8600,8600,8600,8600,0
|
|
20240718,162700,266615380,8600,8600,8600,8600,0
|
|
20240718,162600,266615380,8600,8600,8600,8600,0
|
|
20240718,162500,266615380,8600,8600,8600,8600,0
|
|
20240718,162400,266615380,8600,8600,8600,8600,0
|
|
20240718,162300,266615380,8600,8600,8600,8600,0
|
|
20240718,162200,266615380,8600,8600,8600,8600,0
|
|
20240718,162100,266615380,8600,8600,8600,8600,0
|
|
20240718,162000,266615380,8600,8600,8600,8600,0
|
|
20240718,161900,266615380,8600,8600,8600,8600,0
|
|
20240718,161800,266615380,8600,8600,8600,8600,0
|
|
20240718,161700,266615380,8600,8600,8600,8600,0
|
|
20240718,161600,266615380,8600,8600,8600,8600,0
|
|
20240718,161500,266615380,8600,8600,8600,8600,0
|
|
20240718,161400,266615380,8600,8600,8600,8600,0
|
|
20240718,161300,266615380,8600,8600,8600,8600,0
|
|
20240718,161200,266615380,8600,8600,8600,8600,0
|
|
20240718,161100,266615380,8600,8600,8600,8600,0
|
|
20240718,161000,266615380,8600,8600,8600,8600,0
|
|
20240718,160900,266615380,8600,8600,8600,8600,0
|
|
20240718,160800,266615380,8600,8600,8600,8600,0
|
|
20240718,160700,266615380,8600,8600,8600,8600,273
|
|
20240718,160600,266615380,8600,8600,8600,8600,0
|
|
20240718,160500,266615380,8600,8600,8600,8600,0
|
|
20240718,160400,266615380,8600,8600,8600,8600,0
|
|
20240718,160300,266615380,8600,8600,8600,8600,0
|
|
20240718,160200,266615380,8600,8600,8600,8600,0
|
|
20240718,160100,266615380,8600,8600,8600,8600,0
|
|
20240718,160000,266615380,8600,8600,8600,8600,0
|
|
20240718,155900,266615380,8600,8600,8600,8600,0
|
|
20240718,155800,266615380,8600,8600,8600,8600,0
|
|
20240718,155700,266615380,8600,8600,8600,8600,0
|
|
20240718,155600,266615380,8600,8600,8600,8600,0
|
|
20240718,155500,266615380,8600,8600,8600,8600,0
|
|
20240718,155400,266615380,8600,8600,8600,8600,0
|
|
20240718,155300,266615380,8600,8600,8600,8600,0
|
|
20240718,155200,266615380,8600,8600,8600,8600,0
|
|
20240718,155100,266615380,8600,8600,8600,8600,0
|
|
20240718,155000,266615380,8600,8600,8600,8600,0
|
|
20240718,154900,266615380,8600,8600,8600,8600,0
|
|
20240718,154800,266615380,8600,8600,8600,8600,0
|
|
20240718,154700,266615380,8600,8600,8600,8600,0
|
|
20240718,154600,266615380,8600,8600,8600,8600,0
|
|
20240718,154500,266615380,8600,8600,8600,8600,0
|
|
20240718,154400,266615380,8600,8600,8600,8600,0
|
|
20240718,154300,266615380,8600,8600,8600,8600,0
|
|
20240718,154200,266615380,8600,8600,8600,8600,0
|
|
20240718,154100,266615380,8600,8600,8600,8600,0
|
|
20240718,154000,266615380,8600,8600,8600,8600,0
|
|
20240718,153900,266615380,8600,8600,8600,8600,0
|
|
20240718,153800,266615380,8600,8600,8600,8600,0
|
|
20240718,153700,266615380,8600,8600,8600,8600,273
|
|
20240718,153600,266615380,8600,8600,8600,8600,0
|
|
20240718,153500,266615380,8600,8600,8600,8600,0
|
|
20240718,153400,266615380,8600,8600,8600,8600,0
|
|
20240718,153300,266615380,8600,8600,8600,8600,0
|
|
20240718,153200,266615380,8600,8600,8600,8600,0
|
|
20240718,153100,266615380,8600,8600,8600,8600,0
|
|
20240718,153000,266615380,8600,8600,8600,8600,273
|
|
20240718,152900,264267580,8620,8620,8620,8620,0
|
|
20240718,152800,264267580,8620,8620,8620,8620,0
|
|
20240718,152700,264267580,8620,8620,8620,8620,0
|
|
20240718,152600,264267580,8620,8620,8620,8620,0
|
|
20240718,152500,264267580,8620,8620,8620,8620,0
|
|
20240718,152400,264267580,8620,8620,8620,8620,0
|
|
20240718,152300,264267580,8620,8620,8620,8620,0
|
|
20240718,152200,264267580,8620,8620,8620,8620,0
|
|
20240718,152100,264267580,8620,8620,8620,8620,0
|
|
20240718,152000,264267580,8620,8620,8620,8620,0
|
|
20240718,151900,264267580,8620,8580,8620,8550,423
|
|
20240718,151800,260648720,8600,8600,8600,8600,19
|
|
20240718,151700,260485320,8600,8600,8600,8600,50
|
|
20240718,151600,260055320,8620,8620,8620,8620,0
|
|
20240718,151500,260055320,8620,8620,8620,8620,1
|
|
20240718,151400,260046700,8570,8570,8570,8570,0
|
|
20240718,151300,260046700,8570,8570,8570,8570,0
|
|
20240718,151200,260046700,8570,8580,8580,8570,266
|
|
20240718,151100,257766940,8620,8620,8620,8620,0
|
|
20240718,151000,257766940,8620,8580,8620,8570,52
|
|
20240718,150900,257320960,8620,8620,8620,8620,0
|
|
20240718,150800,257320960,8620,8620,8620,8620,0
|
|
20240718,150700,257320960,8620,8600,8620,8600,15
|
|
20240718,150600,257191790,8600,8590,8600,8590,205
|
|
20240718,150500,255430830,8590,8590,8590,8590,82
|
|
20240718,150400,254726450,8590,8590,8590,8590,5
|
|
20240718,150300,254683500,8590,8590,8590,8590,4
|
|
20240718,150200,254649140,8590,8590,8590,8550,346
|
|
20240718,150100,251681250,8590,8580,8620,8550,859
|
|
20240718,150000,244317900,8580,8580,8580,8580,0
|
|
20240718,145900,244317900,8580,8580,8580,8580,16
|
|
20240718,145800,244180620,8550,8580,8590,8550,329
|
|
20240718,145700,241365340,8590,8580,8590,8580,70
|
|
20240718,145600,240764540,8590,8590,8620,8580,16
|
|
20240718,145500,240627140,8560,8560,8560,8550,1575
|
|
20240718,145400,227146420,8560,8550,8560,8550,2448
|
|
20240718,145300,206193240,8560,8560,8560,8560,2
|
|
20240718,145200,206176120,8550,8590,8590,8550,2573
|
|
20240718,145100,184151250,8620,8620,8620,8620,0
|
|
20240718,145000,184151250,8620,8620,8620,8620,0
|
|
20240718,144900,184151250,8620,8620,8620,8620,0
|
|
20240718,144800,184151250,8620,8620,8620,8620,1
|
|
20240718,144700,184142630,8590,8590,8590,8590,50
|
|
20240718,144600,183713130,8630,8630,8630,8630,0
|
|
20240718,144500,183713130,8630,8590,8630,8570,101
|
|
20240718,144400,182846290,8630,8630,8630,8630,1
|
|
20240718,144300,182837660,8570,8570,8570,8570,0
|
|
20240718,144200,182837660,8570,8580,8580,8570,100
|
|
20240718,144100,181979980,8580,8610,8610,8580,300
|
|
20240718,144000,179404070,8640,8640,8640,8640,0
|
|
20240718,143900,179404070,8640,8640,8640,8640,1
|
|
20240718,143800,179395430,8670,8670,8670,8670,0
|
|
20240718,143700,179395430,8670,8670,8670,8670,0
|
|
20240718,143600,179395430,8670,8670,8670,8670,0
|
|
20240718,143500,179395430,8670,8670,8670,8670,0
|
|
20240718,143400,179395430,8670,8670,8670,8670,0
|
|
20240718,143300,179395430,8670,8670,8670,8670,0
|
|
20240718,143200,179395430,8670,8670,8670,8670,0
|
|
20240718,143100,179395430,8670,8670,8670,8670,0
|
|
20240718,143000,179395430,8670,8670,8670,8670,0
|
|
20240718,142900,179395430,8670,8670,8670,8670,0
|
|
20240718,142800,179395430,8670,8670,8670,8670,0
|
|
20240718,142700,179395430,8670,8670,8670,8670,0
|
|
20240718,142600,179395430,8670,8670,8670,8670,0
|
|
20240718,142500,179395430,8670,8670,8670,8670,0
|
|
20240718,142400,179395430,8670,8670,8670,8670,0
|
|
20240718,142300,179395430,8670,8640,8680,8640,269
|
|
20240718,142200,177068880,8650,8650,8650,8650,0
|
|
20240718,142100,177068880,8650,8650,8650,8650,0
|
|
20240718,142000,177068880,8650,8620,8650,8620,125
|
|
20240718,141900,175991030,8620,8620,8620,8620,0
|
|
20240718,141800,175991030,8620,8620,8620,8620,0
|
|
20240718,141700,175991030,8620,8620,8620,8620,0
|
|
20240718,141600,175991030,8620,8620,8620,8620,0
|
|
20240718,141500,175991030,8620,8620,8620,8620,0
|
|
20240718,141400,175991030,8620,8620,8620,8620,9
|
|
20240718,141300,175913450,8620,8620,8620,8620,0
|
|
20240718,141200,175913450,8620,8620,8620,8620,10
|
|
20240718,141100,175827250,8620,8620,8620,8620,0
|
|
20240718,141000,175827250,8620,8620,8620,8620,0
|
|
20240718,140900,175827250,8620,8620,8620,8620,1
|
|
20240718,140800,175818630,8620,8620,8620,8620,0
|
|
20240718,140700,175818630,8620,8620,8620,8620,0
|
|
20240718,140600,175818630,8620,8620,8620,8620,50
|
|
20240718,140500,175387630,8690,8690,8690,8690,0
|
|
20240718,140400,175387630,8690,8650,8690,8650,50
|
|
20240718,140300,174955090,8690,8690,8690,8690,0
|
|
20240718,140200,174955090,8690,8690,8690,8690,0
|
|
20240718,140100,174955090,8690,8690,8690,8690,0
|
|
20240718,140000,174955090,8690,8690,8690,8690,0
|
|
20240718,135900,174955090,8690,8690,8690,8690,0
|
|
20240718,135800,174955090,8690,8690,8690,8690,0
|
|
20240718,135700,174955090,8690,8690,8690,8690,0
|
|
20240718,135600,174955090,8690,8690,8690,8690,0
|
|
20240718,135500,174955090,8690,8690,8690,8690,0
|
|
20240718,135400,174955090,8690,8690,8690,8690,0
|
|
20240718,135300,174955090,8690,8690,8690,8690,0
|
|
20240718,135200,174955090,8690,8690,8690,8690,0
|
|
20240718,135100,174955090,8690,8690,8690,8690,0
|
|
20240718,135000,174955090,8690,8690,8690,8690,0
|
|
20240718,134900,174955090,8690,8690,8690,8690,0
|
|
20240718,134800,174955090,8690,8690,8690,8690,0
|
|
20240718,134700,174955090,8690,8690,8690,8690,0
|
|
20240718,134600,174955090,8690,8690,8690,8690,0
|
|
20240718,134500,174955090,8690,8690,8690,8690,0
|
|
20240718,134400,174955090,8690,8690,8690,8690,0
|
|
20240718,134300,174955090,8690,8590,8690,8590,250
|
|
20240718,134200,172805520,8590,8590,8590,8590,46
|
|
20240718,134100,172410380,8560,8600,8600,8560,20
|
|
20240718,134000,172239100,8610,8640,8640,8570,803
|
|
20240718,133900,165343400,8600,8630,8630,8600,6443
|
|
20240718,133800,109879690,8700,8640,8700,8640,51
|
|
20240718,133700,109438990,8640,8640,8640,8640,0
|
|
20240718,133600,109438990,8640,8630,8640,8630,22
|
|
20240718,133500,109249100,8640,8640,8640,8640,0
|
|
20240718,133400,109249100,8640,8640,8640,8640,3
|
|
20240718,133300,109223180,8640,8630,8640,8630,3
|
|
20240718,133200,109197280,8640,8640,8640,8640,360
|
|
20240718,133100,106086880,8640,8640,8640,8630,457
|
|
20240718,133000,102138950,8630,8630,8630,8630,1
|
|
20240718,132900,102130320,8630,8630,8630,8630,12
|
|
20240718,132800,102026760,8630,8670,8670,8630,2360
|
|
20240718,132700,81616310,8700,8700,8700,8700,0
|
|
20240718,132600,81616310,8700,8700,8700,8700,0
|
|
20240718,132500,81616310,8700,8700,8700,8700,3
|
|
20240718,132400,81590210,8690,8690,8690,8690,0
|
|
20240718,132300,81590210,8690,8690,8690,8690,0
|
|
20240718,132200,81590210,8690,8680,8690,8680,54
|
|
20240718,132100,81121360,8680,8680,8680,8680,10
|
|
20240718,132000,81034560,8680,8680,8680,8680,0
|
|
20240718,131900,81034560,8680,8680,8680,8680,0
|
|
20240718,131800,81034560,8680,8680,8680,8680,0
|
|
20240718,131700,81034560,8680,8670,8680,8670,7
|
|
20240718,131600,80973860,8660,8660,8660,8660,9
|
|
20240718,131500,80895920,8670,8670,8670,8670,24
|
|
20240718,131400,80687840,8670,8670,8680,8670,44
|
|
20240718,131300,80306330,8680,8680,8680,8680,37
|
|
20240718,131200,79985170,8680,8680,8680,8680,0
|
|
20240718,131100,79985170,8680,8690,8690,8680,29
|
|
20240718,131000,79733400,8700,8700,8700,8700,0
|
|
20240718,130900,79733400,8700,8700,8700,8700,0
|
|
20240718,130800,79733400,8700,8700,8700,8700,0
|
|
20240718,130700,79733400,8700,8700,8700,8700,0
|
|
20240718,130600,79733400,8700,8700,8700,8700,25
|
|
20240718,130500,79515900,8710,8710,8710,8710,0
|
|
20240718,130400,79515900,8710,8710,8710,8710,0
|
|
20240718,130300,79515900,8710,8710,8710,8710,0
|
|
20240718,130200,79515900,8710,8710,8710,8710,0
|
|
20240718,130100,79515900,8710,8710,8710,8710,0
|
|
20240718,130000,79515900,8710,8710,8710,8710,0
|
|
20240718,125900,79515900,8710,8710,8710,8710,0
|
|
20240718,125800,79515900,8710,8710,8710,8710,0
|
|
20240718,125700,79515900,8710,8700,8710,8700,200
|
|
20240718,125600,77775880,8700,8700,8700,8700,0
|
|
20240718,125500,77775880,8700,8700,8700,8700,0
|
|
20240718,125400,77775880,8700,8700,8700,8700,0
|
|
20240718,125300,77775880,8700,8700,8700,8700,0
|
|
20240718,125200,77775880,8700,8700,8700,8700,0
|
|
20240718,125100,77775880,8700,8700,8700,8700,0
|
|
20240718,125000,77775880,8700,8700,8700,8700,0
|
|
20240718,124900,77775880,8700,8700,8700,8700,0
|
|
20240718,124800,77775880,8700,8700,8700,8700,0
|
|
20240718,124700,77775880,8700,8700,8700,8700,0
|
|
20240718,124600,77775880,8700,8700,8700,8700,0
|
|
20240718,124500,77775880,8700,8700,8700,8700,0
|
|
20240718,124400,77775880,8700,8680,8700,8680,245
|
|
20240718,124300,75649040,8680,8670,8680,8670,53
|
|
20240718,124200,75189400,8680,8680,8680,8680,0
|
|
20240718,124100,75189400,8680,8680,8680,8680,0
|
|
20240718,124000,75189400,8680,8680,8680,8680,0
|
|
20240718,123900,75189400,8680,8680,8680,8680,0
|
|
20240718,123800,75189400,8680,8680,8680,8680,10
|
|
20240718,123700,75102600,8680,8680,8680,8680,0
|
|
20240718,123600,75102600,8680,8680,8680,8680,0
|
|
20240718,123500,75102600,8680,8680,8680,8680,0
|
|
20240718,123400,75102600,8680,8680,8680,8680,0
|
|
20240718,123300,75102600,8680,8680,8680,8680,0
|
|
20240718,123200,75102600,8680,8680,8680,8680,0
|
|
20240718,123100,75102600,8680,8680,8680,8680,0
|
|
20240718,123000,75102600,8680,8680,8680,8680,1
|
|
20240718,122900,75093920,8650,8650,8650,8650,0
|
|
20240718,122800,75093920,8650,8650,8650,8650,48
|
|
20240718,122700,74678720,8680,8680,8680,8680,0
|
|
20240718,122600,74678720,8680,8680,8680,8680,0
|
|
20240718,122500,74678720,8680,8680,8680,8680,0
|
|
20240718,122400,74678720,8680,8680,8680,8680,0
|
|
20240718,122300,74678720,8680,8660,8680,8660,31
|
|
20240718,122200,74410220,8680,8680,8680,8680,0
|
|
20240718,122100,74410220,8680,8680,8680,8680,9
|
|
20240718,122000,74332100,8680,8680,8680,8680,0
|
|
20240718,121900,74332100,8680,8680,8680,8680,10
|
|
20240718,121800,74245300,8680,8680,8680,8680,0
|
|
20240718,121700,74245300,8680,8680,8680,8680,0
|
|
20240718,121600,74245300,8680,8670,8680,8670,3
|
|
20240718,121500,74219280,8670,8670,8670,8670,1
|
|
20240718,121400,74210610,8670,8660,8670,8660,21
|
|
20240718,121300,74028730,8640,8640,8640,8640,90
|
|
20240718,121200,73251130,8650,8650,8650,8650,2
|
|
20240718,121100,73233830,8680,8680,8680,8680,0
|
|
20240718,121000,73233830,8680,8680,8680,8680,0
|
|
20240718,120900,73233830,8680,8680,8680,8680,0
|
|
20240718,120800,73233830,8680,8680,8680,8680,1
|
|
20240718,120700,73225150,8680,8680,8680,8680,0
|
|
20240718,120600,73225150,8680,8680,8680,8680,0
|
|
20240718,120500,73225150,8680,8680,8680,8680,0
|
|
20240718,120400,73225150,8680,8680,8680,8680,0
|
|
20240718,120300,73225150,8680,8680,8680,8680,0
|
|
20240718,120200,73225150,8680,8680,8680,8680,0
|
|
20240718,120100,73225150,8680,8680,8680,8680,0
|
|
20240718,120000,73225150,8680,8680,8680,8680,1
|
|
20240718,115900,73216470,8640,8640,8640,8640,5
|
|
20240718,115800,73173270,8720,8720,8720,8720,0
|
|
20240718,115700,73173270,8720,8720,8720,8720,0
|
|
20240718,115600,73173270,8720,8680,8720,8680,292
|
|
20240718,115500,70638670,8680,8680,8680,8680,0
|
|
20240718,115400,70638670,8680,8680,8680,8680,0
|
|
20240718,115300,70638670,8680,8680,8680,8680,1
|
|
20240718,115200,70629990,8640,8660,8660,8640,460
|
|
20240718,115100,66650610,8730,8730,8730,8730,0
|
|
20240718,115000,66650610,8730,8730,8730,8730,0
|
|
20240718,114900,66650610,8730,8730,8730,8730,0
|
|
20240718,114800,66650610,8730,8730,8730,8730,0
|
|
20240718,114700,66650610,8730,8730,8730,8730,0
|
|
20240718,114600,66650610,8730,8730,8730,8730,0
|
|
20240718,114500,66650610,8730,8730,8730,8730,0
|
|
20240718,114400,66650610,8730,8730,8730,8730,0
|
|
20240718,114300,66650610,8730,8730,8730,8730,0
|
|
20240718,114200,66650610,8730,8660,8730,8660,71
|
|
20240718,114100,66035680,8730,8660,8730,8660,2
|
|
20240718,114000,66018290,8730,8660,8730,8660,50
|
|
20240718,113900,65585220,8750,8750,8750,8750,1
|
|
20240718,113800,65576470,8650,8660,8660,8650,527
|
|
20240718,113700,61017340,8670,8670,8670,8670,0
|
|
20240718,113600,61017340,8670,8670,8670,8670,0
|
|
20240718,113500,61017340,8670,8670,8670,8670,210
|
|
20240718,113400,59196640,8690,8690,8690,8690,0
|
|
20240718,113300,59196640,8690,8690,8690,8690,0
|
|
20240718,113200,59196640,8690,8690,8690,8690,0
|
|
20240718,113100,59196640,8690,8690,8690,8690,0
|
|
20240718,113000,59196640,8690,8690,8690,8690,0
|
|
20240718,112900,59196640,8690,8690,8690,8690,2
|
|
20240718,112800,59179260,8680,8680,8680,8680,0
|
|
20240718,112700,59179260,8680,8680,8680,8680,0
|
|
20240718,112600,59179260,8680,8680,8680,8680,0
|
|
20240718,112500,59179260,8680,8680,8680,8680,0
|
|
20240718,112400,59179260,8680,8680,8680,8680,202
|
|
20240718,112300,57425900,8690,8690,8690,8690,0
|
|
20240718,112200,57425900,8690,8690,8690,8690,0
|
|
20240718,112100,57425900,8690,8690,8690,8690,0
|
|
20240718,112000,57425900,8690,8690,8690,8690,0
|
|
20240718,111900,57425900,8690,8690,8690,8690,0
|
|
20240718,111800,57425900,8690,8690,8690,8690,0
|
|
20240718,111700,57425900,8690,8690,8690,8690,10
|
|
20240718,111600,57339000,8690,8690,8690,8690,11
|
|
20240718,111500,57243410,8690,8690,8690,8690,10
|
|
20240718,111400,57156510,8690,8690,8690,8690,1
|
|
20240718,111300,57147820,8690,8690,8690,8690,0
|
|
20240718,111200,57147820,8690,8690,8690,8690,0
|
|
20240718,111100,57147820,8690,8690,8690,8690,1
|
|
20240718,111000,57139130,8700,8700,8700,8700,0
|
|
20240718,110900,57139130,8700,8700,8700,8700,0
|
|
20240718,110800,57139130,8700,8700,8700,8700,0
|
|
20240718,110700,57139130,8700,8700,8700,8700,0
|
|
20240718,110600,57139130,8700,8700,8700,8700,0
|
|
20240718,110500,57139130,8700,8700,8700,8700,1
|
|
20240718,110400,57130430,8690,8690,8690,8690,505
|
|
20240718,110300,52741980,8690,8690,8690,8690,500
|
|
20240718,110200,48396980,8690,8690,8690,8690,747
|
|
20240718,110100,41905550,8700,8690,8700,8690,402
|
|
20240718,110000,38412150,8700,8700,8700,8700,0
|
|
20240718,105900,38412150,8700,8700,8700,8700,0
|
|
20240718,105800,38412150,8700,8700,8700,8700,1
|
|
20240718,105700,38403450,8690,8700,8700,8690,84
|
|
20240718,105600,37673250,8700,8700,8700,8700,11
|
|
20240718,105500,37577550,8700,8700,8700,8700,0
|
|
20240718,105400,37577550,8700,8700,8700,8700,0
|
|
20240718,105300,37577550,8700,8700,8700,8700,0
|
|
20240718,105200,37577550,8700,8700,8700,8700,0
|
|
20240718,105100,37577550,8700,8720,8720,8700,600
|
|
20240718,105000,32356800,8790,8790,8790,8790,0
|
|
20240718,104900,32356800,8790,8790,8790,8790,0
|
|
20240718,104800,32356800,8790,8790,8790,8790,0
|
|
20240718,104700,32356800,8790,8790,8790,8790,0
|
|
20240718,104600,32356800,8790,8790,8790,8790,0
|
|
20240718,104500,32356800,8790,8790,8790,8790,0
|
|
20240718,104400,32356800,8790,8790,8790,8790,0
|
|
20240718,104300,32356800,8790,8790,8790,8790,0
|
|
20240718,104200,32356800,8790,8780,8790,8780,12
|
|
20240718,104100,32251430,8750,8750,8750,8750,0
|
|
20240718,104000,32251430,8750,8750,8750,8750,0
|
|
20240718,103900,32251430,8750,8750,8750,8750,0
|
|
20240718,103800,32251430,8750,8750,8750,8750,0
|
|
20240718,103700,32251430,8750,8750,8750,8750,0
|
|
20240718,103600,32251430,8750,8750,8750,8750,0
|
|
20240718,103500,32251430,8750,8750,8750,8750,0
|
|
20240718,103400,32251430,8750,8750,8750,8750,0
|
|
20240718,103300,32251430,8750,8750,8750,8750,0
|
|
20240718,103200,32251430,8750,8750,8750,8750,0
|
|
20240718,103100,32251430,8750,8750,8750,8750,0
|
|
20240718,103000,32251430,8750,8750,8750,8750,0
|
|
20240718,102900,32251430,8750,8750,8750,8750,1
|
|
20240718,102800,32242680,8700,8700,8700,8700,0
|
|
20240718,102700,32242680,8700,8700,8700,8700,0
|
|
20240718,102600,32242680,8700,8700,8700,8700,0
|
|
20240718,102500,32242680,8700,8700,8700,8700,1
|
|
20240718,102400,32233980,8700,8700,8700,8700,0
|
|
20240718,102300,32233980,8700,8700,8700,8700,195
|
|
20240718,102200,30537480,8700,8700,8700,8700,0
|
|
20240718,102100,30537480,8700,8700,8700,8700,1
|
|
20240718,102000,30528780,8700,8700,8700,8700,200
|
|
20240718,101900,28788780,8750,8750,8750,8750,0
|
|
20240718,101800,28788780,8750,8750,8750,8750,0
|
|
20240718,101700,28788780,8750,8750,8750,8750,0
|
|
20240718,101600,28788780,8750,8750,8750,8750,0
|
|
20240718,101500,28788780,8750,8750,8750,8750,0
|
|
20240718,101400,28788780,8750,8750,8750,8750,0
|
|
20240718,101300,28788780,8750,8750,8750,8750,0
|
|
20240718,101200,28788780,8750,8750,8750,8750,0
|
|
20240718,101100,28788780,8750,8750,8750,8750,0
|
|
20240718,101000,28788780,8750,8750,8750,8750,0
|
|
20240718,100900,28788780,8750,8750,8750,8750,1
|
|
20240718,100800,28780030,8680,8680,8680,8680,0
|
|
20240718,100700,28780030,8680,8680,8680,8680,0
|
|
20240718,100600,28780030,8680,8680,8680,8680,0
|
|
20240718,100500,28780030,8680,8680,8680,8680,0
|
|
20240718,100400,28780030,8680,8680,8680,8680,0
|
|
20240718,100300,28780030,8680,8680,8680,8680,1
|
|
20240718,100200,28771350,8750,8750,8750,8750,2
|
|
20240718,100100,28753850,8680,8690,8690,8680,69
|
|
20240718,100000,28154530,8680,8680,8680,8680,0
|
|
20240718,095900,28154530,8680,8680,8680,8680,0
|
|
20240718,095800,28154530,8680,8710,8710,8680,246
|
|
20240718,095700,26014080,8750,8750,8750,8750,0
|
|
20240718,095600,26014080,8750,8750,8750,8750,1
|
|
20240718,095500,26005330,8750,8750,8750,8750,0
|
|
20240718,095400,26005330,8750,8750,8750,8750,0
|
|
20240718,095300,26005330,8750,8750,8750,8750,1
|
|
20240718,095200,25996580,8710,8710,8710,8710,0
|
|
20240718,095100,25996580,8710,8710,8710,8710,0
|
|
20240718,095000,25996580,8710,8710,8710,8710,0
|
|
20240718,094900,25996580,8710,8720,8720,8710,60
|
|
20240718,094800,25473730,8770,8770,8770,8770,0
|
|
20240718,094700,25473730,8770,8770,8770,8770,0
|
|
20240718,094600,25473730,8770,8770,8770,8770,0
|
|
20240718,094500,25473730,8770,8770,8770,8770,0
|
|
20240718,094400,25473730,8770,8770,8770,8770,0
|
|
20240718,094300,25473730,8770,8770,8770,8770,82
|
|
20240718,094200,24754590,8770,8770,8770,8770,0
|
|
20240718,094100,24754590,8770,8770,8770,8770,0
|
|
20240718,094000,24754590,8770,8770,8770,8770,0
|
|
20240718,093900,24754590,8770,8770,8770,8770,1
|
|
20240718,093800,24745820,8710,8710,8710,8710,0
|
|
20240718,093700,24745820,8710,8710,8710,8710,1
|
|
20240718,093600,24737110,8780,8780,8780,8780,1
|
|
20240718,093500,24728330,8710,8710,8710,8710,1
|
|
20240718,093400,24719620,8780,8780,8780,8780,0
|
|
20240718,093300,24719620,8780,8780,8780,8780,0
|
|
20240718,093200,24719620,8780,8780,8780,8780,1
|
|
20240718,093100,24710840,8780,8780,8780,8780,0
|
|
20240718,093000,24710840,8780,8780,8780,8780,0
|
|
20240718,092900,24710840,8780,8780,8780,8780,0
|
|
20240718,092800,24710840,8780,8780,8780,8780,100
|
|
20240718,092700,23832840,8780,8780,8780,8780,0
|
|
20240718,092600,23832840,8780,8780,8780,8780,0
|
|
20240718,092500,23832840,8780,8780,8780,8780,0
|
|
20240718,092400,23832840,8780,8780,8780,8780,2
|
|
20240718,092300,23815280,8710,8710,8710,8710,79
|
|
20240718,092200,23127190,8800,8800,8800,8800,0
|
|
20240718,092100,23127190,8800,8800,8800,8800,0
|
|
20240718,092000,23127190,8800,8790,8800,8790,100
|
|
20240718,091900,22247510,8800,8800,8800,8800,0
|
|
20240718,091800,22247510,8800,8800,8800,8800,0
|
|
20240718,091700,22247510,8800,8800,8800,8800,0
|
|
20240718,091600,22247510,8800,8800,8800,8800,2
|
|
20240718,091500,22229910,8800,8770,8800,8770,2
|
|
20240718,091400,22212340,8780,8810,8810,8780,11
|
|
20240718,091300,22115490,8820,8820,8820,8820,0
|
|
20240718,091200,22115490,8820,8820,8820,8820,0
|
|
20240718,091100,22115490,8820,8820,8820,8820,0
|
|
20240718,091000,22115490,8820,8780,8820,8780,68
|
|
20240718,090900,21517130,8790,8790,8790,8790,0
|
|
20240718,090800,21517130,8790,8700,8790,8700,58
|
|
20240718,090700,21011240,8700,8700,8700,8700,4
|
|
20240718,090600,20976440,8700,8700,8700,8610,162
|
|
20240718,090500,19576030,8700,8700,8700,8700,0
|
|
20240718,090400,19576030,8700,8620,8700,8600,638
|
|
20240718,090300,14086260,8700,8700,8700,8700,1
|
|
20240718,090200,14077560,8700,8700,8700,8700,0
|
|
20240718,090100,14077560,8700,8610,8700,8600,981
|
|
20240718,090000,5633970,8700,8700,8700,8610,652
|