625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,192200,272409880,5790,5790,5790,5790,1947
|
|
20240718,192100,272409880,5790,5790,5790,5790,0
|
|
20240718,192000,272409880,5790,5790,5790,5790,0
|
|
20240718,191900,272409880,5790,5790,5790,5790,0
|
|
20240718,191800,272409880,5790,5790,5790,5790,0
|
|
20240718,191700,272409880,5790,5790,5790,5790,0
|
|
20240718,191600,272409880,5790,5790,5790,5790,0
|
|
20240718,191500,272409880,5790,5790,5790,5790,0
|
|
20240718,191400,272409880,5790,5790,5790,5790,0
|
|
20240718,191300,272409880,5790,5790,5790,5790,0
|
|
20240718,191200,272409880,5790,5790,5790,5790,0
|
|
20240718,191100,272409880,5790,5790,5790,5790,0
|
|
20240718,191000,272409880,5790,5790,5790,5790,0
|
|
20240718,190900,272409880,5790,5790,5790,5790,0
|
|
20240718,190800,272409880,5790,5790,5790,5790,0
|
|
20240718,190700,272409880,5790,5790,5790,5790,0
|
|
20240718,190600,272409880,5790,5790,5790,5790,0
|
|
20240718,190500,272409880,5790,5790,5790,5790,0
|
|
20240718,190400,272409880,5790,5790,5790,5790,0
|
|
20240718,190300,272409880,5790,5790,5790,5790,0
|
|
20240718,190200,272409880,5790,5790,5790,5790,0
|
|
20240718,190100,272409880,5790,5790,5790,5790,0
|
|
20240718,190000,272409880,5790,5790,5790,5790,0
|
|
20240718,185900,272409880,5790,5790,5790,5790,0
|
|
20240718,185800,272409880,5790,5790,5790,5790,0
|
|
20240718,185700,272409880,5790,5790,5790,5790,0
|
|
20240718,185600,272409880,5790,5790,5790,5790,0
|
|
20240718,185500,272409880,5790,5790,5790,5790,0
|
|
20240718,185400,272409880,5790,5790,5790,5790,0
|
|
20240718,185300,272409880,5790,5790,5790,5790,0
|
|
20240718,185200,272409880,5790,5790,5790,5790,1947
|
|
20240718,185100,272409880,5790,5790,5790,5790,0
|
|
20240718,185000,272409880,5790,5790,5790,5790,0
|
|
20240718,184900,272409880,5790,5790,5790,5790,0
|
|
20240718,184800,272409880,5790,5790,5790,5790,0
|
|
20240718,184700,272409880,5790,5790,5790,5790,0
|
|
20240718,184600,272409880,5790,5790,5790,5790,0
|
|
20240718,184500,272409880,5790,5790,5790,5790,0
|
|
20240718,184400,272409880,5790,5790,5790,5790,0
|
|
20240718,184300,272409880,5790,5790,5790,5790,0
|
|
20240718,184200,272409880,5790,5790,5790,5790,0
|
|
20240718,184100,272409880,5790,5790,5790,5790,0
|
|
20240718,184000,272409880,5790,5790,5790,5790,0
|
|
20240718,183900,272409880,5790,5790,5790,5790,0
|
|
20240718,183800,272409880,5790,5790,5790,5790,0
|
|
20240718,183700,272409880,5790,5790,5790,5790,0
|
|
20240718,183600,272409880,5790,5790,5790,5790,0
|
|
20240718,183500,272409880,5790,5790,5790,5790,0
|
|
20240718,183400,272409880,5790,5790,5790,5790,0
|
|
20240718,183300,272409880,5790,5790,5790,5790,0
|
|
20240718,183200,272409880,5790,5790,5790,5790,0
|
|
20240718,183100,272409880,5790,5790,5790,5790,0
|
|
20240718,183000,272409880,5790,5790,5790,5790,0
|
|
20240718,182900,272409880,5790,5790,5790,5790,0
|
|
20240718,182800,272409880,5790,5790,5790,5790,0
|
|
20240718,182700,272409880,5790,5790,5790,5790,0
|
|
20240718,182600,272409880,5790,5790,5790,5790,0
|
|
20240718,182500,272409880,5790,5790,5790,5790,0
|
|
20240718,182400,272409880,5790,5790,5790,5790,0
|
|
20240718,182300,272409880,5790,5790,5790,5790,0
|
|
20240718,182200,272409880,5790,5790,5790,5790,1947
|
|
20240718,182100,272409880,5790,5790,5790,5790,0
|
|
20240718,182000,272409880,5790,5790,5790,5790,0
|
|
20240718,181900,272409880,5790,5790,5790,5790,0
|
|
20240718,181800,272409880,5790,5790,5790,5790,0
|
|
20240718,181700,272409880,5790,5790,5790,5790,0
|
|
20240718,181600,272409880,5790,5790,5790,5790,0
|
|
20240718,181500,272409880,5790,5790,5790,5790,0
|
|
20240718,181400,272409880,5790,5790,5790,5790,0
|
|
20240718,181300,272409880,5790,5790,5790,5790,0
|
|
20240718,181200,272409880,5790,5790,5790,5790,0
|
|
20240718,181100,272409880,5790,5790,5790,5790,0
|
|
20240718,181000,272409880,5790,5790,5790,5790,0
|
|
20240718,180900,272409880,5790,5790,5790,5790,0
|
|
20240718,180800,272409880,5790,5790,5790,5790,0
|
|
20240718,180700,272409880,5790,5790,5790,5790,0
|
|
20240718,180600,272409880,5790,5790,5790,5790,0
|
|
20240718,180500,272409880,5790,5790,5790,5790,0
|
|
20240718,180400,272409880,5790,5790,5790,5790,0
|
|
20240718,180300,272409880,5790,5790,5790,5790,0
|
|
20240718,180200,272409880,5790,5790,5790,5790,0
|
|
20240718,180100,272409880,5790,5790,5790,5790,0
|
|
20240718,180000,272409880,5790,5790,5790,5790,0
|
|
20240718,175900,272409880,5790,5790,5790,5790,0
|
|
20240718,175800,272409880,5790,5790,5790,5790,0
|
|
20240718,175700,272409880,5790,5790,5790,5790,0
|
|
20240718,175600,272409880,5790,5790,5790,5790,0
|
|
20240718,175500,272409880,5790,5790,5790,5790,0
|
|
20240718,175400,272409880,5790,5790,5790,5790,0
|
|
20240718,175300,272409880,5790,5790,5790,5790,0
|
|
20240718,175200,272409880,5790,5790,5790,5790,1947
|
|
20240718,175100,272409880,5790,5790,5790,5790,0
|
|
20240718,175000,272409880,5790,5790,5790,5790,0
|
|
20240718,174900,272409880,5790,5790,5790,5790,0
|
|
20240718,174800,272409880,5790,5790,5790,5790,0
|
|
20240718,174700,272409880,5790,5790,5790,5790,0
|
|
20240718,174600,272409880,5790,5790,5790,5790,0
|
|
20240718,174500,272409880,5790,5790,5790,5790,0
|
|
20240718,174400,272409880,5790,5790,5790,5790,0
|
|
20240718,174300,272409880,5790,5790,5790,5790,0
|
|
20240718,174200,272409880,5790,5790,5790,5790,0
|
|
20240718,174100,272409880,5790,5790,5790,5790,0
|
|
20240718,174000,272409880,5790,5790,5790,5790,0
|
|
20240718,173900,272409880,5790,5790,5790,5790,0
|
|
20240718,173800,272409880,5790,5790,5790,5790,0
|
|
20240718,173700,272409880,5790,5790,5790,5790,0
|
|
20240718,173600,272409880,5790,5790,5790,5790,0
|
|
20240718,173500,272409880,5790,5790,5790,5790,0
|
|
20240718,173400,272409880,5790,5790,5790,5790,0
|
|
20240718,173300,272409880,5790,5790,5790,5790,0
|
|
20240718,173200,272409880,5790,5790,5790,5790,0
|
|
20240718,173100,272409880,5790,5790,5790,5790,0
|
|
20240718,173000,272409880,5790,5790,5790,5790,0
|
|
20240718,172900,272409880,5790,5790,5790,5790,0
|
|
20240718,172800,272409880,5790,5790,5790,5790,0
|
|
20240718,172700,272409880,5790,5790,5790,5790,0
|
|
20240718,172600,272409880,5790,5790,5790,5790,0
|
|
20240718,172500,272409880,5790,5790,5790,5790,0
|
|
20240718,172400,272409880,5790,5790,5790,5790,0
|
|
20240718,172300,272409880,5790,5790,5790,5790,0
|
|
20240718,172200,272409880,5790,5790,5790,5790,1947
|
|
20240718,172100,272409880,5790,5790,5790,5790,0
|
|
20240718,172000,272409880,5790,5790,5790,5790,0
|
|
20240718,171900,272409880,5790,5790,5790,5790,0
|
|
20240718,171800,272409880,5790,5790,5790,5790,0
|
|
20240718,171700,272409880,5790,5790,5790,5790,0
|
|
20240718,171600,272409880,5790,5790,5790,5790,0
|
|
20240718,171500,272409880,5790,5790,5790,5790,0
|
|
20240718,171400,272409880,5790,5790,5790,5790,0
|
|
20240718,171300,272409880,5790,5790,5790,5790,0
|
|
20240718,171200,272409880,5790,5790,5790,5790,0
|
|
20240718,171100,272409880,5790,5790,5790,5790,0
|
|
20240718,171000,272409880,5790,5790,5790,5790,0
|
|
20240718,170900,272409880,5790,5790,5790,5790,0
|
|
20240718,170800,272409880,5790,5790,5790,5790,0
|
|
20240718,170700,272409880,5790,5790,5790,5790,0
|
|
20240718,170600,272409880,5790,5790,5790,5790,0
|
|
20240718,170500,272409880,5790,5790,5790,5790,0
|
|
20240718,170400,272409880,5790,5790,5790,5790,0
|
|
20240718,170300,272409880,5790,5790,5790,5790,0
|
|
20240718,170200,272409880,5790,5790,5790,5790,0
|
|
20240718,170100,272409880,5790,5790,5790,5790,0
|
|
20240718,170000,272409880,5790,5790,5790,5790,0
|
|
20240718,165900,272409880,5790,5790,5790,5790,0
|
|
20240718,165800,272409880,5790,5790,5790,5790,0
|
|
20240718,165700,272409880,5790,5790,5790,5790,0
|
|
20240718,165600,272409880,5790,5790,5790,5790,0
|
|
20240718,165500,272409880,5790,5790,5790,5790,0
|
|
20240718,165400,272409880,5790,5790,5790,5790,0
|
|
20240718,165300,272409880,5790,5790,5790,5790,0
|
|
20240718,165200,272409880,5790,5790,5790,5790,1947
|
|
20240718,165100,272409880,5790,5790,5790,5790,0
|
|
20240718,165000,272409880,5790,5790,5790,5790,0
|
|
20240718,164900,272409880,5790,5790,5790,5790,0
|
|
20240718,164800,272409880,5790,5790,5790,5790,0
|
|
20240718,164700,272409880,5790,5790,5790,5790,0
|
|
20240718,164600,272409880,5790,5790,5790,5790,0
|
|
20240718,164500,272409880,5790,5790,5790,5790,0
|
|
20240718,164400,272409880,5790,5790,5790,5790,0
|
|
20240718,164300,272409880,5790,5790,5790,5790,0
|
|
20240718,164200,272409880,5790,5790,5790,5790,0
|
|
20240718,164100,272409880,5790,5790,5790,5790,0
|
|
20240718,164000,272409880,5790,5790,5790,5790,0
|
|
20240718,163900,272409880,5790,5790,5790,5790,0
|
|
20240718,163800,272409880,5790,5790,5790,5790,0
|
|
20240718,163700,272409880,5790,5790,5790,5790,0
|
|
20240718,163600,272409880,5790,5790,5790,5790,0
|
|
20240718,163500,272409880,5790,5790,5790,5790,0
|
|
20240718,163400,272409880,5790,5790,5790,5790,0
|
|
20240718,163300,272409880,5790,5790,5790,5790,0
|
|
20240718,163200,272409880,5790,5790,5790,5790,0
|
|
20240718,163100,272409880,5790,5790,5790,5790,0
|
|
20240718,163000,272409880,5790,5790,5790,5790,0
|
|
20240718,162900,272409880,5790,5790,5790,5790,0
|
|
20240718,162800,272409880,5790,5790,5790,5790,0
|
|
20240718,162700,272409880,5790,5790,5790,5790,0
|
|
20240718,162600,272409880,5790,5790,5790,5790,0
|
|
20240718,162500,272409880,5790,5790,5790,5790,0
|
|
20240718,162400,272409880,5790,5790,5790,5790,0
|
|
20240718,162300,272409880,5790,5790,5790,5790,0
|
|
20240718,162200,272409880,5790,5790,5790,5790,1947
|
|
20240718,162100,272409880,5790,5790,5790,5790,0
|
|
20240718,162000,272409880,5790,5790,5790,5790,0
|
|
20240718,161900,272409880,5790,5790,5790,5790,0
|
|
20240718,161800,272409880,5790,5790,5790,5790,0
|
|
20240718,161700,272409880,5790,5790,5790,5790,0
|
|
20240718,161600,272409880,5790,5790,5790,5790,0
|
|
20240718,161500,272409880,5790,5790,5790,5790,0
|
|
20240718,161400,272409880,5790,5790,5790,5790,0
|
|
20240718,161300,272409880,5790,5790,5790,5790,0
|
|
20240718,161200,272409880,5790,5790,5790,5790,0
|
|
20240718,161100,272409880,5790,5790,5790,5790,0
|
|
20240718,161000,272409880,5790,5790,5790,5790,0
|
|
20240718,160900,272409880,5790,5790,5790,5790,0
|
|
20240718,160800,272409880,5790,5790,5790,5790,0
|
|
20240718,160700,272409880,5790,5790,5790,5790,0
|
|
20240718,160600,272409880,5790,5790,5790,5790,0
|
|
20240718,160500,272409880,5790,5790,5790,5790,0
|
|
20240718,160400,272409880,5790,5790,5790,5790,0
|
|
20240718,160300,272409880,5790,5790,5790,5790,0
|
|
20240718,160200,272409880,5790,5790,5790,5790,0
|
|
20240718,160100,272409880,5790,5790,5790,5790,0
|
|
20240718,160000,272409880,5790,5790,5790,5790,0
|
|
20240718,155900,272409880,5790,5790,5790,5790,0
|
|
20240718,155800,272409880,5790,5790,5790,5790,0
|
|
20240718,155700,272409880,5790,5790,5790,5790,0
|
|
20240718,155600,272409880,5790,5790,5790,5790,0
|
|
20240718,155500,272409880,5790,5790,5790,5790,0
|
|
20240718,155400,272409880,5790,5790,5790,5790,0
|
|
20240718,155300,272409880,5790,5790,5790,5790,0
|
|
20240718,155200,272409880,5790,5790,5790,5790,1947
|
|
20240718,155100,272409880,5790,5790,5790,5790,0
|
|
20240718,155000,272409880,5790,5790,5790,5790,0
|
|
20240718,154900,272409880,5790,5790,5790,5790,0
|
|
20240718,154800,272409880,5790,5790,5790,5790,0
|
|
20240718,154700,272409880,5790,5790,5790,5790,0
|
|
20240718,154600,272409880,5790,5790,5790,5790,0
|
|
20240718,154500,272409880,5790,5790,5790,5790,0
|
|
20240718,154400,272409880,5790,5790,5790,5790,0
|
|
20240718,154300,272409880,5790,5790,5790,5790,0
|
|
20240718,154200,272409880,5790,5790,5790,5790,0
|
|
20240718,154100,272409880,5790,5790,5790,5790,0
|
|
20240718,154000,272409880,5790,5790,5790,5790,0
|
|
20240718,153900,272409880,5790,5790,5790,5790,0
|
|
20240718,153800,272409880,5790,5790,5790,5790,0
|
|
20240718,153700,272409880,5790,5790,5790,5790,0
|
|
20240718,153600,272409880,5790,5790,5790,5790,0
|
|
20240718,153500,272409880,5790,5790,5790,5790,0
|
|
20240718,153400,272409880,5790,5790,5790,5790,0
|
|
20240718,153300,272409880,5790,5790,5790,5790,0
|
|
20240718,153200,272409880,5790,5790,5790,5790,0
|
|
20240718,153100,272409880,5790,5790,5790,5790,0
|
|
20240718,153000,272409880,5790,5790,5790,5790,1947
|
|
20240718,152900,261136750,5790,5790,5790,5790,0
|
|
20240718,152800,261136750,5790,5790,5790,5790,0
|
|
20240718,152700,261136750,5790,5790,5790,5790,0
|
|
20240718,152600,261136750,5790,5790,5790,5790,0
|
|
20240718,152500,261136750,5790,5790,5790,5790,0
|
|
20240718,152400,261136750,5790,5790,5790,5790,0
|
|
20240718,152300,261136750,5790,5790,5790,5790,0
|
|
20240718,152200,261136750,5790,5790,5790,5790,0
|
|
20240718,152100,261136750,5790,5790,5790,5790,0
|
|
20240718,152000,261136750,5790,5790,5790,5790,0
|
|
20240718,151900,261136750,5790,5780,5790,5780,123
|
|
20240718,151800,260425770,5790,5770,5790,5770,800
|
|
20240718,151700,255808030,5770,5750,5770,5750,211
|
|
20240718,151600,254592560,5750,5750,5750,5750,0
|
|
20240718,151500,254592560,5750,5750,5750,5750,94
|
|
20240718,151400,254052060,5770,5770,5770,5740,151
|
|
20240718,151300,253183810,5770,5770,5770,5770,15
|
|
20240718,151200,253097260,5770,5770,5770,5770,0
|
|
20240718,151100,253097260,5770,5770,5770,5770,1
|
|
20240718,151000,253091490,5770,5770,5770,5770,100
|
|
20240718,150900,252514490,5770,5770,5770,5770,8
|
|
20240718,150800,252468330,5770,5770,5770,5770,0
|
|
20240718,150700,252468330,5770,5750,5770,5740,2207
|
|
20240718,150600,239796790,5750,5750,5750,5750,0
|
|
20240718,150500,239796790,5750,5760,5760,5750,1304
|
|
20240718,150400,232296790,5760,5760,5760,5760,0
|
|
20240718,150300,232296790,5760,5760,5760,5760,0
|
|
20240718,150200,232296790,5760,5760,5760,5760,0
|
|
20240718,150100,232296790,5760,5760,5760,5760,0
|
|
20240718,150000,232296790,5760,5760,5760,5760,0
|
|
20240718,145900,232296790,5760,5760,5760,5760,100
|
|
20240718,145800,231720790,5760,5760,5760,5760,100
|
|
20240718,145700,231144790,5760,5760,5760,5760,0
|
|
20240718,145600,231144790,5760,5760,5760,5760,0
|
|
20240718,145500,231144790,5760,5760,5760,5760,0
|
|
20240718,145400,231144790,5760,5760,5760,5760,0
|
|
20240718,145300,231144790,5760,5760,5760,5760,613
|
|
20240718,145200,227613910,5770,5770,5770,5770,0
|
|
20240718,145100,227613910,5770,5770,5770,5770,0
|
|
20240718,145000,227613910,5770,5770,5770,5770,0
|
|
20240718,144900,227613910,5770,5770,5770,5770,0
|
|
20240718,144800,227613910,5770,5770,5770,5770,0
|
|
20240718,144700,227613910,5770,5770,5770,5770,6
|
|
20240718,144600,227579290,5770,5770,5770,5770,0
|
|
20240718,144500,227579290,5770,5770,5770,5770,0
|
|
20240718,144400,227579290,5770,5770,5770,5770,0
|
|
20240718,144300,227579290,5770,5770,5770,5770,0
|
|
20240718,144200,227579290,5770,5770,5770,5770,0
|
|
20240718,144100,227579290,5770,5770,5770,5770,0
|
|
20240718,144000,227579290,5770,5770,5770,5770,400
|
|
20240718,143900,225271290,5760,5760,5760,5760,0
|
|
20240718,143800,225271290,5760,5760,5760,5760,2
|
|
20240718,143700,225259770,5750,5750,5750,5750,0
|
|
20240718,143600,225259770,5750,5750,5750,5750,0
|
|
20240718,143500,225259770,5750,5750,5750,5750,0
|
|
20240718,143400,225259770,5750,5750,5750,5750,0
|
|
20240718,143300,225259770,5750,5750,5750,5750,42
|
|
20240718,143200,225018270,5750,5750,5750,5750,42
|
|
20240718,143100,224776770,5770,5770,5770,5770,0
|
|
20240718,143000,224776770,5770,5770,5770,5770,180
|
|
20240718,142900,223738170,5760,5760,5760,5760,0
|
|
20240718,142800,223738170,5760,5760,5760,5760,0
|
|
20240718,142700,223738170,5760,5760,5760,5760,110
|
|
20240718,142600,223104570,5760,5760,5760,5760,0
|
|
20240718,142500,223104570,5760,5760,5760,5760,200
|
|
20240718,142400,221952570,5750,5750,5750,5750,0
|
|
20240718,142300,221952570,5750,5750,5750,5750,0
|
|
20240718,142200,221952570,5750,5750,5750,5750,0
|
|
20240718,142100,221952570,5750,5750,5750,5750,0
|
|
20240718,142000,221952570,5750,5750,5750,5750,10
|
|
20240718,141900,221895070,5760,5760,5760,5760,0
|
|
20240718,141800,221895070,5760,5760,5760,5760,0
|
|
20240718,141700,221895070,5760,5760,5760,5760,10
|
|
20240718,141600,221837470,5770,5770,5770,5770,8
|
|
20240718,141500,221791310,5760,5760,5760,5760,0
|
|
20240718,141400,221791310,5760,5760,5760,5760,0
|
|
20240718,141300,221791310,5760,5760,5760,5760,31
|
|
20240718,141200,221612750,5760,5760,5760,5760,0
|
|
20240718,141100,221612750,5760,5760,5760,5760,0
|
|
20240718,141000,221612750,5760,5760,5760,5760,1
|
|
20240718,140900,221606990,5760,5760,5760,5760,3
|
|
20240718,140800,221589710,5760,5760,5760,5760,0
|
|
20240718,140700,221589710,5760,5760,5760,5760,0
|
|
20240718,140600,221589710,5760,5780,5780,5760,250
|
|
20240718,140500,220148710,5760,5760,5760,5760,0
|
|
20240718,140400,220148710,5760,5760,5760,5760,166
|
|
20240718,140300,219192550,5780,5780,5780,5780,0
|
|
20240718,140200,219192550,5780,5780,5780,5780,0
|
|
20240718,140100,219192550,5780,5780,5780,5780,0
|
|
20240718,140000,219192550,5780,5780,5780,5780,0
|
|
20240718,135900,219192550,5780,5780,5780,5780,0
|
|
20240718,135800,219192550,5780,5780,5780,5780,0
|
|
20240718,135700,219192550,5780,5780,5780,5780,0
|
|
20240718,135600,219192550,5780,5780,5780,5780,300
|
|
20240718,135500,217458550,5790,5790,5790,5790,0
|
|
20240718,135400,217458550,5790,5790,5790,5790,0
|
|
20240718,135300,217458550,5790,5790,5790,5790,0
|
|
20240718,135200,217458550,5790,5790,5790,5790,0
|
|
20240718,135100,217458550,5790,5790,5790,5790,0
|
|
20240718,135000,217458550,5790,5790,5790,5790,0
|
|
20240718,134900,217458550,5790,5790,5790,5790,0
|
|
20240718,134800,217458550,5790,5790,5790,5790,0
|
|
20240718,134700,217458550,5790,5790,5790,5790,0
|
|
20240718,134600,217458550,5790,5790,5790,5790,0
|
|
20240718,134500,217458550,5790,5790,5790,5790,0
|
|
20240718,134400,217458550,5790,5790,5790,5790,1
|
|
20240718,134300,217452760,5750,5750,5750,5750,0
|
|
20240718,134200,217452760,5750,5750,5750,5750,38
|
|
20240718,134100,217234260,5790,5790,5790,5790,0
|
|
20240718,134000,217234260,5790,5790,5790,5790,0
|
|
20240718,133900,217234260,5790,5790,5790,5790,0
|
|
20240718,133800,217234260,5790,5790,5790,5790,0
|
|
20240718,133700,217234260,5790,5750,5790,5740,215
|
|
20240718,133600,215997380,5750,5750,5750,5750,0
|
|
20240718,133500,215997380,5750,5760,5760,5750,4606
|
|
20240718,133400,189510230,5760,5770,5770,5760,74
|
|
20240718,133300,189083970,5790,5790,5790,5790,0
|
|
20240718,133200,189083970,5790,5790,5790,5790,1
|
|
20240718,133100,189078180,5770,5770,5770,5770,1
|
|
20240718,133000,189072410,5770,5770,5770,5770,0
|
|
20240718,132900,189072410,5770,5770,5770,5770,131
|
|
20240718,132800,188316540,5790,5790,5790,5790,0
|
|
20240718,132700,188316540,5790,5790,5790,5790,52
|
|
20240718,132600,188015460,5760,5760,5760,5760,0
|
|
20240718,132500,188015460,5760,5760,5760,5760,0
|
|
20240718,132400,188015460,5760,5760,5760,5760,0
|
|
20240718,132300,188015460,5760,5760,5760,5760,0
|
|
20240718,132200,188015460,5760,5770,5790,5760,107
|
|
20240718,132100,187398940,5790,5790,5790,5790,1
|
|
20240718,132000,187393150,5790,5790,5790,5790,1
|
|
20240718,131900,187387360,5790,5790,5790,5790,0
|
|
20240718,131800,187387360,5790,5770,5790,5760,3552
|
|
20240718,131700,166916150,5780,5780,5780,5780,300
|
|
20240718,131600,165182150,5780,5780,5780,5780,0
|
|
20240718,131500,165182150,5780,5780,5780,5780,100
|
|
20240718,131400,164604150,5780,5780,5780,5780,485
|
|
20240718,131300,161800850,5790,5790,5790,5790,18
|
|
20240718,131200,161696630,5790,5790,5790,5790,50
|
|
20240718,131100,161407130,5790,5790,5790,5790,0
|
|
20240718,131000,161407130,5790,5790,5790,5790,0
|
|
20240718,130900,161407130,5790,5790,5790,5790,10
|
|
20240718,130800,161349230,5790,5790,5790,5790,200
|
|
20240718,130700,160191230,5790,5790,5790,5790,0
|
|
20240718,130600,160191230,5790,5790,5790,5790,0
|
|
20240718,130500,160191230,5790,5790,5790,5790,0
|
|
20240718,130400,160191230,5790,5790,5790,5790,0
|
|
20240718,130300,160191230,5790,5790,5790,5790,10
|
|
20240718,130200,160133330,5790,5790,5790,5790,0
|
|
20240718,130100,160133330,5790,5790,5790,5790,100
|
|
20240718,130000,159554330,5790,5790,5790,5790,100
|
|
20240718,125900,158975330,5790,5790,5790,5790,100
|
|
20240718,125800,158396330,5800,5800,5800,5800,0
|
|
20240718,125700,158396330,5800,5800,5800,5800,0
|
|
20240718,125600,158396330,5800,5800,5800,5800,0
|
|
20240718,125500,158396330,5800,5800,5800,5800,0
|
|
20240718,125400,158396330,5800,5800,5800,5800,0
|
|
20240718,125300,158396330,5800,5800,5800,5800,0
|
|
20240718,125200,158396330,5800,5800,5800,5800,1
|
|
20240718,125100,158390530,5800,5800,5800,5800,0
|
|
20240718,125000,158390530,5800,5800,5800,5800,0
|
|
20240718,124900,158390530,5800,5800,5800,5800,0
|
|
20240718,124800,158390530,5800,5800,5800,5800,1
|
|
20240718,124700,158384730,5780,5780,5780,5780,0
|
|
20240718,124600,158384730,5780,5790,5790,5780,1152
|
|
20240718,124500,151725430,5780,5780,5780,5780,0
|
|
20240718,124400,151725430,5780,5780,5780,5780,157
|
|
20240718,124300,150817970,5800,5800,5800,5800,0
|
|
20240718,124200,150817970,5800,5790,5800,5790,113
|
|
20240718,124100,150163570,5790,5790,5790,5790,0
|
|
20240718,124000,150163570,5790,5790,5790,5790,73
|
|
20240718,123900,149740900,5790,5790,5790,5790,3
|
|
20240718,123800,149723530,5790,5790,5790,5790,102
|
|
20240718,123700,149132950,5800,5800,5800,5800,0
|
|
20240718,123600,149132950,5800,5800,5800,5800,0
|
|
20240718,123500,149132950,5800,5800,5800,5800,0
|
|
20240718,123400,149132950,5800,5800,5800,5800,0
|
|
20240718,123300,149132950,5800,5800,5800,5800,0
|
|
20240718,123200,149132950,5800,5800,5800,5800,200
|
|
20240718,123100,147972950,5780,5780,5780,5780,0
|
|
20240718,123000,147972950,5780,5780,5780,5780,0
|
|
20240718,122900,147972950,5780,5800,5800,5780,175
|
|
20240718,122800,146961430,5780,5780,5780,5780,0
|
|
20240718,122700,146961430,5780,5780,5780,5780,0
|
|
20240718,122600,146961430,5780,5780,5780,5780,0
|
|
20240718,122500,146961430,5780,5780,5780,5780,150
|
|
20240718,122400,146094430,5790,5790,5790,5790,0
|
|
20240718,122300,146094430,5790,5790,5790,5790,0
|
|
20240718,122200,146094430,5790,5790,5790,5790,0
|
|
20240718,122100,146094430,5790,5790,5790,5790,263
|
|
20240718,122000,144571660,5790,5790,5790,5790,6
|
|
20240718,121900,144536920,5790,5790,5790,5790,0
|
|
20240718,121800,144536920,5790,5790,5790,5790,0
|
|
20240718,121700,144536920,5790,5790,5790,5790,0
|
|
20240718,121600,144536920,5790,5790,5790,5790,200
|
|
20240718,121500,143378920,5780,5780,5780,5780,0
|
|
20240718,121400,143378920,5780,5780,5780,5780,34
|
|
20240718,121300,143182400,5780,5790,5790,5780,453
|
|
20240718,121200,140561970,5800,5800,5800,5800,0
|
|
20240718,121100,140561970,5800,5800,5800,5800,348
|
|
20240718,121000,138543570,5810,5810,5810,5810,0
|
|
20240718,120900,138543570,5810,5810,5810,5810,0
|
|
20240718,120800,138543570,5810,5810,5810,5810,0
|
|
20240718,120700,138543570,5810,5810,5810,5810,10
|
|
20240718,120600,138485470,5810,5810,5810,5810,0
|
|
20240718,120500,138485470,5810,5810,5810,5810,0
|
|
20240718,120400,138485470,5810,5810,5810,5810,0
|
|
20240718,120300,138485470,5810,5810,5810,5810,0
|
|
20240718,120200,138485470,5810,5810,5810,5810,0
|
|
20240718,120100,138485470,5810,5810,5810,5810,0
|
|
20240718,120000,138485470,5810,5810,5810,5810,0
|
|
20240718,115900,138485470,5810,5810,5810,5810,0
|
|
20240718,115800,138485470,5810,5810,5810,5810,0
|
|
20240718,115700,138485470,5810,5810,5810,5810,0
|
|
20240718,115600,138485470,5810,5810,5810,5810,166
|
|
20240718,115500,137521010,5800,5800,5800,5800,0
|
|
20240718,115400,137521010,5800,5800,5800,5800,0
|
|
20240718,115300,137521010,5800,5800,5800,5800,0
|
|
20240718,115200,137521010,5800,5800,5800,5800,0
|
|
20240718,115100,137521010,5800,5800,5800,5800,0
|
|
20240718,115000,137521010,5800,5800,5800,5800,20
|
|
20240718,114900,137405010,5830,5830,5830,5830,0
|
|
20240718,114800,137405010,5830,5830,5830,5830,0
|
|
20240718,114700,137405010,5830,5830,5830,5830,0
|
|
20240718,114600,137405010,5830,5830,5830,5830,115
|
|
20240718,114500,136734560,5800,5800,5800,5800,0
|
|
20240718,114400,136734560,5800,5800,5800,5800,33
|
|
20240718,114300,136543160,5800,5800,5800,5800,0
|
|
20240718,114200,136543160,5800,5800,5800,5800,0
|
|
20240718,114100,136543160,5800,5800,5800,5800,0
|
|
20240718,114000,136543160,5800,5800,5800,5800,0
|
|
20240718,113900,136543160,5800,5800,5800,5800,0
|
|
20240718,113800,136543160,5800,5800,5800,5800,0
|
|
20240718,113700,136543160,5800,5800,5800,5800,0
|
|
20240718,113600,136543160,5800,5800,5800,5800,0
|
|
20240718,113500,136543160,5800,5800,5800,5800,0
|
|
20240718,113400,136543160,5800,5800,5800,5800,0
|
|
20240718,113300,136543160,5800,5800,5800,5800,481
|
|
20240718,113200,133753360,5800,5800,5800,5800,0
|
|
20240718,113100,133753360,5800,5800,5800,5800,0
|
|
20240718,113000,133753360,5800,5800,5800,5800,0
|
|
20240718,112900,133753360,5800,5800,5800,5800,0
|
|
20240718,112800,133753360,5800,5800,5800,5800,0
|
|
20240718,112700,133753360,5800,5800,5800,5800,0
|
|
20240718,112600,133753360,5800,5800,5800,5800,0
|
|
20240718,112500,133753360,5800,5800,5800,5800,0
|
|
20240718,112400,133753360,5800,5810,5810,5800,677
|
|
20240718,112300,129824760,5810,5810,5810,5810,500
|
|
20240718,112200,126919760,5800,5800,5800,5800,0
|
|
20240718,112100,126919760,5800,5800,5800,5800,100
|
|
20240718,112000,126339760,5800,5800,5800,5800,396
|
|
20240718,111900,124042960,5800,5800,5800,5800,1
|
|
20240718,111800,124037160,5790,5790,5790,5790,0
|
|
20240718,111700,124037160,5790,5790,5790,5790,0
|
|
20240718,111600,124037160,5790,5790,5790,5790,0
|
|
20240718,111500,124037160,5790,5790,5790,5790,34
|
|
20240718,111400,123840300,5790,5790,5790,5790,0
|
|
20240718,111300,123840300,5790,5790,5790,5790,0
|
|
20240718,111200,123840300,5790,5790,5790,5790,0
|
|
20240718,111100,123840300,5790,5790,5790,5790,210
|
|
20240718,111000,122624400,5780,5800,5800,5780,623
|
|
20240718,110900,119021360,5840,5840,5840,5840,0
|
|
20240718,110800,119021360,5840,5840,5840,5840,879
|
|
20240718,110700,113888000,5850,5850,5850,5850,0
|
|
20240718,110600,113888000,5850,5790,5850,5790,720
|
|
20240718,110500,109704370,5790,5790,5790,5790,0
|
|
20240718,110400,109704370,5790,5790,5790,5790,10
|
|
20240718,110300,109646470,5790,5800,5800,5790,663
|
|
20240718,110200,105807220,5800,5800,5800,5800,0
|
|
20240718,110100,105807220,5800,5800,5800,5800,0
|
|
20240718,110000,105807220,5800,5800,5800,5800,0
|
|
20240718,105900,105807220,5800,5810,5810,5800,918
|
|
20240718,105800,100482320,5810,5830,5830,5810,52
|
|
20240718,105700,100180160,5810,5810,5810,5810,0
|
|
20240718,105600,100180160,5810,5810,5810,5810,0
|
|
20240718,105500,100180160,5810,5810,5810,5810,0
|
|
20240718,105400,100180160,5810,5810,5810,5810,0
|
|
20240718,105300,100180160,5810,5810,5810,5810,402
|
|
20240718,105200,97844540,5820,5820,5820,5820,0
|
|
20240718,105100,97844540,5820,5820,5820,5820,0
|
|
20240718,105000,97844540,5820,5820,5820,5820,0
|
|
20240718,104900,97844540,5820,5820,5820,5820,0
|
|
20240718,104800,97844540,5820,5820,5820,5820,0
|
|
20240718,104700,97844540,5820,5820,5820,5820,0
|
|
20240718,104600,97844540,5820,5820,5820,5820,100
|
|
20240718,104500,97262540,5820,5820,5820,5820,100
|
|
20240718,104400,96680540,5800,5800,5800,5800,0
|
|
20240718,104300,96680540,5800,5800,5800,5800,0
|
|
20240718,104200,96680540,5800,5800,5800,5800,77
|
|
20240718,104100,96233940,5800,5800,5800,5800,0
|
|
20240718,104000,96233940,5800,5800,5800,5800,0
|
|
20240718,103900,96233940,5800,5800,5800,5800,0
|
|
20240718,103800,96233940,5800,5800,5800,5800,1
|
|
20240718,103700,96228140,5800,5800,5800,5800,0
|
|
20240718,103600,96228140,5800,5800,5800,5800,115
|
|
20240718,103500,95561140,5800,5800,5800,5800,0
|
|
20240718,103400,95561140,5800,5800,5800,5800,80
|
|
20240718,103300,95097140,5800,5800,5800,5800,0
|
|
20240718,103200,95097140,5800,5800,5800,5800,33
|
|
20240718,103100,94905740,5800,5810,5810,5800,1037
|
|
20240718,103000,88890640,5810,5810,5810,5810,5
|
|
20240718,102900,88861590,5820,5820,5820,5820,2
|
|
20240718,102800,88849950,5810,5810,5810,5810,33
|
|
20240718,102700,88658220,5810,5810,5810,5810,0
|
|
20240718,102600,88658220,5810,5810,5810,5810,0
|
|
20240718,102500,88658220,5810,5810,5810,5810,0
|
|
20240718,102400,88658220,5810,5810,5810,5810,0
|
|
20240718,102300,88658220,5810,5810,5810,5810,10
|
|
20240718,102200,88600120,5810,5810,5810,5810,20
|
|
20240718,102100,88483920,5810,5810,5810,5810,12
|
|
20240718,102000,88414200,5830,5830,5830,5830,0
|
|
20240718,101900,88414200,5830,5830,5830,5830,0
|
|
20240718,101800,88414200,5830,5830,5830,5830,0
|
|
20240718,101700,88414200,5830,5830,5830,5830,1
|
|
20240718,101600,88408370,5810,5810,5810,5810,0
|
|
20240718,101500,88408370,5810,5830,5830,5810,247
|
|
20240718,101400,86973280,5810,5810,5810,5810,0
|
|
20240718,101300,86973280,5810,5810,5810,5810,0
|
|
20240718,101200,86973280,5810,5810,5810,5810,0
|
|
20240718,101100,86973280,5810,5810,5810,5810,0
|
|
20240718,101000,86973280,5810,5810,5810,5810,0
|
|
20240718,100900,86973280,5810,5810,5810,5810,0
|
|
20240718,100800,86973280,5810,5810,5810,5810,37
|
|
20240718,100700,86758310,5820,5820,5820,5820,20
|
|
20240718,100600,86641910,5820,5820,5820,5820,52
|
|
20240718,100500,86339270,5810,5810,5810,5810,21
|
|
20240718,100400,86217260,5810,5810,5810,5810,0
|
|
20240718,100300,86217260,5810,5820,5820,5810,789
|
|
20240718,100200,81630160,5850,5850,5850,5850,2
|
|
20240718,100100,81618460,5850,5840,5850,5840,9
|
|
20240718,100000,81565830,5860,5860,5860,5860,4
|
|
20240718,095900,81542390,5820,5820,5820,5820,0
|
|
20240718,095800,81542390,5820,5820,5820,5820,0
|
|
20240718,095700,81542390,5820,5840,5870,5820,1001
|
|
20240718,095600,75703760,5840,5840,5840,5840,0
|
|
20240718,095500,75703760,5840,5870,5870,5840,42
|
|
20240718,095400,75458420,5840,5840,5840,5840,0
|
|
20240718,095300,75458420,5840,5840,5840,5840,0
|
|
20240718,095200,75458420,5840,5840,5840,5840,0
|
|
20240718,095100,75458420,5840,5840,5840,5840,0
|
|
20240718,095000,75458420,5840,5850,5850,5840,3
|
|
20240718,094900,75440890,5840,5840,5840,5840,0
|
|
20240718,094800,75440890,5840,5840,5840,5840,47
|
|
20240718,094700,75166410,5840,5840,5840,5840,0
|
|
20240718,094600,75166410,5840,5840,5840,5840,171
|
|
20240718,094500,74167770,5840,5840,5840,5840,340
|
|
20240718,094400,72182170,5850,5850,5850,5850,0
|
|
20240718,094300,72182170,5850,5850,5850,5850,0
|
|
20240718,094200,72182170,5850,5850,5850,5850,0
|
|
20240718,094100,72182170,5850,5850,5850,5850,700
|
|
20240718,094000,68087170,5860,5860,5860,5860,0
|
|
20240718,093900,68087170,5860,5860,5860,5860,0
|
|
20240718,093800,68087170,5860,5860,5860,5860,0
|
|
20240718,093700,68087170,5860,5860,5860,5860,0
|
|
20240718,093600,68087170,5860,5860,5860,5860,0
|
|
20240718,093500,68087170,5860,5860,5860,5860,0
|
|
20240718,093400,68087170,5860,5860,5860,5860,264
|
|
20240718,093300,66540130,5850,5850,5850,5850,15
|
|
20240718,093200,66452380,5840,5840,5840,5840,0
|
|
20240718,093100,66452380,5840,5840,5840,5840,0
|
|
20240718,093000,66452380,5840,5840,5840,5840,250
|
|
20240718,092900,64992380,5860,5860,5860,5860,27
|
|
20240718,092800,64834160,5860,5860,5860,5860,0
|
|
20240718,092700,64834160,5860,5860,5860,5860,7
|
|
20240718,092600,64793140,5860,5860,5860,5860,0
|
|
20240718,092500,64793140,5860,5860,5860,5860,0
|
|
20240718,092400,64793140,5860,5860,5860,5860,3
|
|
20240718,092300,64775560,5860,5860,5860,5860,0
|
|
20240718,092200,64775560,5860,5860,5860,5860,0
|
|
20240718,092100,64775560,5860,5860,5860,5860,0
|
|
20240718,092000,64775560,5860,5860,5860,5860,0
|
|
20240718,091900,64775560,5860,5860,5860,5860,220
|
|
20240718,091800,63486360,5850,5860,5860,5850,323
|
|
20240718,091700,61596340,5860,5860,5860,5860,100
|
|
20240718,091600,61010340,5860,5860,5860,5860,0
|
|
20240718,091500,61010340,5860,5860,5860,5860,150
|
|
20240718,091400,60131340,5860,5860,5860,5860,100
|
|
20240718,091300,59545340,5850,5850,5850,5850,236
|
|
20240718,091200,58164740,5850,5830,5850,5830,1047
|
|
20240718,091100,52058600,5830,5830,5830,5830,0
|
|
20240718,091000,52058600,5830,5830,5830,5830,279
|
|
20240718,090900,50432030,5830,5820,5830,5820,1161
|
|
20240718,090800,43674660,5790,5790,5790,5790,36
|
|
20240718,090700,43466220,5810,5800,5820,5780,2686
|
|
20240718,090600,27891480,5840,5840,5840,5840,0
|
|
20240718,090500,27891480,5840,5840,5840,5790,305
|
|
20240718,090400,26116450,5850,5840,5850,5840,400
|
|
20240718,090300,23778450,5840,5810,5840,5790,564
|
|
20240718,090200,20507170,5810,5810,5810,5810,289
|
|
20240718,090100,18828080,5870,5910,5910,5810,2061
|
|
20240718,090000,6827690,5860,5970,5970,5860,1152
|