602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,185900,2222525630,5420,5420,5420,5420,4506
|
|
20240718,185800,2222525630,5420,5420,5420,5420,0
|
|
20240718,185700,2222525630,5420,5420,5420,5420,0
|
|
20240718,185600,2222525630,5420,5420,5420,5420,0
|
|
20240718,185500,2222525630,5420,5420,5420,5420,0
|
|
20240718,185400,2222525630,5420,5420,5420,5420,0
|
|
20240718,185300,2222525630,5420,5420,5420,5420,0
|
|
20240718,185200,2222525630,5420,5420,5420,5420,0
|
|
20240718,185100,2222525630,5420,5420,5420,5420,0
|
|
20240718,185000,2222525630,5420,5420,5420,5420,0
|
|
20240718,184900,2222525630,5420,5420,5420,5420,0
|
|
20240718,184800,2222525630,5420,5420,5420,5420,0
|
|
20240718,184700,2222525630,5420,5420,5420,5420,0
|
|
20240718,184600,2222525630,5420,5420,5420,5420,0
|
|
20240718,184500,2222525630,5420,5420,5420,5420,0
|
|
20240718,184400,2222525630,5420,5420,5420,5420,0
|
|
20240718,184300,2222525630,5420,5420,5420,5420,0
|
|
20240718,184200,2222525630,5420,5420,5420,5420,0
|
|
20240718,184100,2222525630,5420,5420,5420,5420,0
|
|
20240718,184000,2222525630,5420,5420,5420,5420,0
|
|
20240718,183900,2222525630,5420,5420,5420,5420,0
|
|
20240718,183800,2222525630,5420,5420,5420,5420,0
|
|
20240718,183700,2222525630,5420,5420,5420,5420,0
|
|
20240718,183600,2222525630,5420,5420,5420,5420,0
|
|
20240718,183500,2222525630,5420,5420,5420,5420,0
|
|
20240718,183400,2222525630,5420,5420,5420,5420,0
|
|
20240718,183300,2222525630,5420,5420,5420,5420,0
|
|
20240718,183200,2222525630,5420,5420,5420,5420,0
|
|
20240718,183100,2222525630,5420,5420,5420,5420,0
|
|
20240718,183000,2222525630,5420,5420,5420,5420,0
|
|
20240718,182900,2222525630,5420,5420,5420,5420,4506
|
|
20240718,182800,2222525630,5420,5420,5420,5420,0
|
|
20240718,182700,2222525630,5420,5420,5420,5420,0
|
|
20240718,182600,2222525630,5420,5420,5420,5420,0
|
|
20240718,182500,2222525630,5420,5420,5420,5420,0
|
|
20240718,182400,2222525630,5420,5420,5420,5420,0
|
|
20240718,182300,2222525630,5420,5420,5420,5420,0
|
|
20240718,182200,2222525630,5420,5420,5420,5420,0
|
|
20240718,182100,2222525630,5420,5420,5420,5420,0
|
|
20240718,182000,2222525630,5420,5420,5420,5420,0
|
|
20240718,181900,2222525630,5420,5420,5420,5420,0
|
|
20240718,181800,2222525630,5420,5420,5420,5420,0
|
|
20240718,181700,2222525630,5420,5420,5420,5420,0
|
|
20240718,181600,2222525630,5420,5420,5420,5420,0
|
|
20240718,181500,2222525630,5420,5420,5420,5420,0
|
|
20240718,181400,2222525630,5420,5420,5420,5420,0
|
|
20240718,181300,2222525630,5420,5420,5420,5420,0
|
|
20240718,181200,2222525630,5420,5420,5420,5420,0
|
|
20240718,181100,2222525630,5420,5420,5420,5420,0
|
|
20240718,181000,2222525630,5420,5420,5420,5420,0
|
|
20240718,180900,2222525630,5420,5420,5420,5420,0
|
|
20240718,180800,2222525630,5420,5420,5420,5420,0
|
|
20240718,180700,2222525630,5420,5420,5420,5420,0
|
|
20240718,180600,2222525630,5420,5420,5420,5420,0
|
|
20240718,180500,2222525630,5420,5420,5420,5420,0
|
|
20240718,180400,2222525630,5420,5420,5420,5420,0
|
|
20240718,180300,2222525630,5420,5420,5420,5420,0
|
|
20240718,180200,2222525630,5420,5420,5420,5420,0
|
|
20240718,180100,2222525630,5420,5420,5420,5420,0
|
|
20240718,180000,2222525630,5420,5420,5420,5420,0
|
|
20240718,175900,2222525630,5420,5420,5420,5420,4506
|
|
20240718,175800,2222525630,5420,5420,5420,5420,0
|
|
20240718,175700,2222525630,5420,5420,5420,5420,0
|
|
20240718,175600,2222525630,5420,5420,5420,5420,0
|
|
20240718,175500,2222525630,5420,5420,5420,5420,0
|
|
20240718,175400,2222525630,5420,5420,5420,5420,0
|
|
20240718,175300,2222525630,5420,5420,5420,5420,0
|
|
20240718,175200,2222525630,5420,5420,5420,5420,0
|
|
20240718,175100,2222525630,5420,5420,5420,5420,0
|
|
20240718,175000,2222525630,5420,5420,5420,5420,0
|
|
20240718,174900,2222525630,5420,5420,5420,5420,0
|
|
20240718,174800,2222525630,5420,5420,5420,5420,0
|
|
20240718,174700,2222525630,5420,5420,5420,5420,0
|
|
20240718,174600,2222525630,5420,5420,5420,5420,0
|
|
20240718,174500,2222525630,5420,5420,5420,5420,0
|
|
20240718,174400,2222525630,5420,5420,5420,5420,0
|
|
20240718,174300,2222525630,5420,5420,5420,5420,0
|
|
20240718,174200,2222525630,5420,5420,5420,5420,0
|
|
20240718,174100,2222525630,5420,5420,5420,5420,0
|
|
20240718,174000,2222525630,5420,5420,5420,5420,0
|
|
20240718,173900,2222525630,5420,5420,5420,5420,0
|
|
20240718,173800,2222525630,5420,5420,5420,5420,0
|
|
20240718,173700,2222525630,5420,5420,5420,5420,0
|
|
20240718,173600,2222525630,5420,5420,5420,5420,0
|
|
20240718,173500,2222525630,5420,5420,5420,5420,0
|
|
20240718,173400,2222525630,5420,5420,5420,5420,0
|
|
20240718,173300,2222525630,5420,5420,5420,5420,0
|
|
20240718,173200,2222525630,5420,5420,5420,5420,0
|
|
20240718,173100,2222525630,5420,5420,5420,5420,0
|
|
20240718,173000,2222525630,5420,5420,5420,5420,0
|
|
20240718,172900,2222525630,5420,5420,5420,5420,4506
|
|
20240718,172800,2222525630,5420,5420,5420,5420,0
|
|
20240718,172700,2222525630,5420,5420,5420,5420,0
|
|
20240718,172600,2222525630,5420,5420,5420,5420,0
|
|
20240718,172500,2222525630,5420,5420,5420,5420,0
|
|
20240718,172400,2222525630,5420,5420,5420,5420,0
|
|
20240718,172300,2222525630,5420,5420,5420,5420,0
|
|
20240718,172200,2222525630,5420,5420,5420,5420,0
|
|
20240718,172100,2222525630,5420,5420,5420,5420,0
|
|
20240718,172000,2222525630,5420,5420,5420,5420,0
|
|
20240718,171900,2222525630,5420,5420,5420,5420,0
|
|
20240718,171800,2222525630,5420,5420,5420,5420,0
|
|
20240718,171700,2222525630,5420,5420,5420,5420,0
|
|
20240718,171600,2222525630,5420,5420,5420,5420,0
|
|
20240718,171500,2222525630,5420,5420,5420,5420,0
|
|
20240718,171400,2222525630,5420,5420,5420,5420,0
|
|
20240718,171300,2222525630,5420,5420,5420,5420,0
|
|
20240718,171200,2222525630,5420,5420,5420,5420,0
|
|
20240718,171100,2222525630,5420,5420,5420,5420,0
|
|
20240718,171000,2222525630,5420,5420,5420,5420,0
|
|
20240718,170900,2222525630,5420,5420,5420,5420,0
|
|
20240718,170800,2222525630,5420,5420,5420,5420,0
|
|
20240718,170700,2222525630,5420,5420,5420,5420,0
|
|
20240718,170600,2222525630,5420,5420,5420,5420,0
|
|
20240718,170500,2222525630,5420,5420,5420,5420,0
|
|
20240718,170400,2222525630,5420,5420,5420,5420,0
|
|
20240718,170300,2222525630,5420,5420,5420,5420,0
|
|
20240718,170200,2222525630,5420,5420,5420,5420,0
|
|
20240718,170100,2222525630,5420,5420,5420,5420,0
|
|
20240718,170000,2222525630,5420,5420,5420,5420,0
|
|
20240718,165900,2222525630,5420,5420,5420,5420,4506
|
|
20240718,165800,2222525630,5420,5420,5420,5420,0
|
|
20240718,165700,2222525630,5420,5420,5420,5420,0
|
|
20240718,165600,2222525630,5420,5420,5420,5420,0
|
|
20240718,165500,2222525630,5420,5420,5420,5420,0
|
|
20240718,165400,2222525630,5420,5420,5420,5420,0
|
|
20240718,165300,2222525630,5420,5420,5420,5420,0
|
|
20240718,165200,2222525630,5420,5420,5420,5420,0
|
|
20240718,165100,2222525630,5420,5420,5420,5420,0
|
|
20240718,165000,2222525630,5420,5420,5420,5420,0
|
|
20240718,164900,2222525630,5420,5420,5420,5420,0
|
|
20240718,164800,2222525630,5420,5420,5420,5420,0
|
|
20240718,164700,2222525630,5420,5420,5420,5420,0
|
|
20240718,164600,2222525630,5420,5420,5420,5420,0
|
|
20240718,164500,2222525630,5420,5420,5420,5420,0
|
|
20240718,164400,2222525630,5420,5420,5420,5420,0
|
|
20240718,164300,2222525630,5420,5420,5420,5420,0
|
|
20240718,164200,2222525630,5420,5420,5420,5420,0
|
|
20240718,164100,2222525630,5420,5420,5420,5420,0
|
|
20240718,164000,2222525630,5420,5420,5420,5420,0
|
|
20240718,163900,2222525630,5420,5420,5420,5420,0
|
|
20240718,163800,2222525630,5420,5420,5420,5420,0
|
|
20240718,163700,2222525630,5420,5420,5420,5420,0
|
|
20240718,163600,2222525630,5420,5420,5420,5420,0
|
|
20240718,163500,2222525630,5420,5420,5420,5420,0
|
|
20240718,163400,2222525630,5420,5420,5420,5420,0
|
|
20240718,163300,2222525630,5420,5420,5420,5420,0
|
|
20240718,163200,2222525630,5420,5420,5420,5420,0
|
|
20240718,163100,2222525630,5420,5420,5420,5420,0
|
|
20240718,163000,2222525630,5420,5420,5420,5420,0
|
|
20240718,162900,2222525630,5420,5420,5420,5420,4506
|
|
20240718,162800,2222525630,5420,5420,5420,5420,0
|
|
20240718,162700,2222525630,5420,5420,5420,5420,0
|
|
20240718,162600,2222525630,5420,5420,5420,5420,0
|
|
20240718,162500,2222525630,5420,5420,5420,5420,0
|
|
20240718,162400,2222525630,5420,5420,5420,5420,0
|
|
20240718,162300,2222525630,5420,5420,5420,5420,0
|
|
20240718,162200,2222525630,5420,5420,5420,5420,0
|
|
20240718,162100,2222525630,5420,5420,5420,5420,0
|
|
20240718,162000,2222525630,5420,5420,5420,5420,0
|
|
20240718,161900,2222525630,5420,5420,5420,5420,0
|
|
20240718,161800,2222525630,5420,5420,5420,5420,0
|
|
20240718,161700,2222525630,5420,5420,5420,5420,0
|
|
20240718,161600,2222525630,5420,5420,5420,5420,0
|
|
20240718,161500,2222525630,5420,5420,5420,5420,0
|
|
20240718,161400,2222525630,5420,5420,5420,5420,0
|
|
20240718,161300,2222525630,5420,5420,5420,5420,0
|
|
20240718,161200,2222525630,5420,5420,5420,5420,0
|
|
20240718,161100,2222525630,5420,5420,5420,5420,0
|
|
20240718,161000,2222525630,5420,5420,5420,5420,0
|
|
20240718,160900,2222525630,5420,5420,5420,5420,0
|
|
20240718,160800,2222525630,5420,5420,5420,5420,0
|
|
20240718,160700,2222525630,5420,5420,5420,5420,0
|
|
20240718,160600,2222525630,5420,5420,5420,5420,0
|
|
20240718,160500,2222525630,5420,5420,5420,5420,0
|
|
20240718,160400,2222525630,5420,5420,5420,5420,0
|
|
20240718,160300,2222525630,5420,5420,5420,5420,0
|
|
20240718,160200,2222525630,5420,5420,5420,5420,0
|
|
20240718,160100,2222525630,5420,5420,5420,5420,0
|
|
20240718,160000,2222525630,5420,5420,5420,5420,0
|
|
20240718,155900,2222525630,5420,5420,5420,5420,4506
|
|
20240718,155800,2222525630,5420,5420,5420,5420,0
|
|
20240718,155700,2222525630,5420,5420,5420,5420,0
|
|
20240718,155600,2222525630,5420,5420,5420,5420,0
|
|
20240718,155500,2222525630,5420,5420,5420,5420,0
|
|
20240718,155400,2222525630,5420,5420,5420,5420,0
|
|
20240718,155300,2222525630,5420,5420,5420,5420,0
|
|
20240718,155200,2222525630,5420,5420,5420,5420,0
|
|
20240718,155100,2222525630,5420,5420,5420,5420,0
|
|
20240718,155000,2222525630,5420,5420,5420,5420,0
|
|
20240718,154900,2222525630,5420,5420,5420,5420,0
|
|
20240718,154800,2222525630,5420,5420,5420,5420,0
|
|
20240718,154700,2222525630,5420,5420,5420,5420,0
|
|
20240718,154600,2222525630,5420,5420,5420,5420,0
|
|
20240718,154500,2222525630,5420,5420,5420,5420,0
|
|
20240718,154400,2222525630,5420,5420,5420,5420,0
|
|
20240718,154300,2222525630,5420,5420,5420,5420,0
|
|
20240718,154200,2222525630,5420,5420,5420,5420,0
|
|
20240718,154100,2222525630,5420,5420,5420,5420,0
|
|
20240718,154000,2222525630,5420,5420,5420,5420,0
|
|
20240718,153900,2222525630,5420,5420,5420,5420,0
|
|
20240718,153800,2222525630,5420,5420,5420,5420,0
|
|
20240718,153700,2222525630,5420,5420,5420,5420,0
|
|
20240718,153600,2222525630,5420,5420,5420,5420,0
|
|
20240718,153500,2222525630,5420,5420,5420,5420,0
|
|
20240718,153400,2222525630,5420,5420,5420,5420,0
|
|
20240718,153300,2222525630,5420,5420,5420,5420,0
|
|
20240718,153200,2222525630,5420,5420,5420,5420,0
|
|
20240718,153100,2222525630,5420,5420,5420,5420,0
|
|
20240718,153000,2222525630,5420,5420,5420,5420,4506
|
|
20240718,152900,2198103110,5420,5420,5420,5420,0
|
|
20240718,152800,2198103110,5420,5420,5420,5420,0
|
|
20240718,152700,2198103110,5420,5420,5420,5420,0
|
|
20240718,152600,2198103110,5420,5420,5420,5420,0
|
|
20240718,152500,2198103110,5420,5420,5420,5420,0
|
|
20240718,152400,2198103110,5420,5420,5420,5420,0
|
|
20240718,152300,2198103110,5420,5420,5420,5420,0
|
|
20240718,152200,2198103110,5420,5420,5420,5420,0
|
|
20240718,152100,2198103110,5420,5420,5420,5420,0
|
|
20240718,152000,2198103110,5420,5420,5420,5420,0
|
|
20240718,151900,2198103110,5420,5420,5420,5400,216
|
|
20240718,151800,2196933430,5420,5420,5430,5420,3555
|
|
20240718,151700,2177665320,5420,5410,5420,5410,270
|
|
20240718,151600,2176202010,5420,5420,5420,5420,1
|
|
20240718,151500,2176196590,5410,5420,5420,5400,911
|
|
20240718,151400,2171276070,5420,5400,5420,5400,200
|
|
20240718,151300,2170196050,5420,5420,5420,5420,201
|
|
20240718,151200,2169106630,5400,5400,5400,5400,904
|
|
20240718,151100,2164225030,5400,5410,5410,5400,97
|
|
20240718,151000,2163701220,5390,5400,5400,5390,50
|
|
20240718,150900,2163431710,5410,5410,5410,5410,116
|
|
20240718,150800,2162804150,5410,5400,5410,5400,300
|
|
20240718,150700,2161182100,5400,5400,5400,5400,405
|
|
20240718,150600,2158995100,5400,5400,5400,5400,0
|
|
20240718,150500,2158995100,5400,5410,5410,5400,228
|
|
20240718,150400,2157763620,5420,5420,5420,5420,184
|
|
20240718,150300,2156766340,5400,5400,5400,5400,0
|
|
20240718,150200,2156766340,5400,5400,5400,5400,120
|
|
20240718,150100,2156118340,5420,5420,5420,5420,0
|
|
20240718,150000,2156118340,5420,5420,5420,5420,5
|
|
20240718,145900,2156091240,5420,5420,5420,5420,14
|
|
20240718,145800,2156015360,5420,5420,5420,5420,0
|
|
20240718,145700,2156015360,5420,5410,5420,5410,6
|
|
20240718,145600,2155982890,5400,5400,5400,5400,0
|
|
20240718,145500,2155982890,5400,5400,5400,5400,67
|
|
20240718,145400,2155621090,5400,5400,5400,5400,93
|
|
20240718,145300,2155118890,5400,5400,5400,5400,5
|
|
20240718,145200,2155091890,5400,5410,5410,5400,224
|
|
20240718,145100,2153882270,5400,5430,5430,5400,3
|
|
20240718,145000,2153866040,5420,5430,5430,5410,142
|
|
20240718,144900,2153096740,5420,5420,5420,5420,0
|
|
20240718,144800,2153096740,5420,5420,5430,5400,20
|
|
20240718,144700,2152988440,5420,5420,5420,5420,1
|
|
20240718,144600,2152983020,5430,5420,5430,5410,155
|
|
20240718,144500,2152142920,5410,5410,5410,5410,1
|
|
20240718,144400,2152137510,5420,5400,5420,5400,78
|
|
20240718,144300,2151715750,5420,5420,5420,5420,20
|
|
20240718,144200,2151607350,5410,5410,5410,5410,300
|
|
20240718,144100,2149984350,5410,5410,5410,5410,142
|
|
20240718,144000,2149216130,5410,5390,5410,5390,1495
|
|
20240718,143900,2141151970,5370,5370,5370,5370,0
|
|
20240718,143800,2141151970,5370,5370,5370,5370,0
|
|
20240718,143700,2141151970,5370,5370,5370,5370,0
|
|
20240718,143600,2141151970,5370,5370,5370,5370,0
|
|
20240718,143500,2141151970,5370,5370,5370,5370,10
|
|
20240718,143400,2141098270,5370,5370,5370,5370,0
|
|
20240718,143300,2141098270,5370,5370,5370,5370,0
|
|
20240718,143200,2141098270,5370,5370,5370,5370,2
|
|
20240718,143100,2141087530,5390,5390,5390,5390,64
|
|
20240718,143000,2140742570,5390,5390,5390,5390,10
|
|
20240718,142900,2140688670,5390,5390,5390,5390,0
|
|
20240718,142800,2140688670,5390,5390,5390,5390,0
|
|
20240718,142700,2140688670,5390,5390,5390,5390,0
|
|
20240718,142600,2140688670,5390,5380,5390,5380,300
|
|
20240718,142500,2139073370,5390,5370,5390,5370,2520
|
|
20240718,142400,2125528450,5370,5370,5370,5370,10
|
|
20240718,142300,2125474750,5370,5360,5370,5350,1093
|
|
20240718,142200,2119611230,5370,5370,5380,5350,2266
|
|
20240718,142100,2107442650,5370,5380,5380,5350,2584
|
|
20240718,142000,2093584400,5380,5390,5390,5380,540
|
|
20240718,141900,2090678800,5390,5390,5390,5390,251
|
|
20240718,141800,2089325910,5380,5410,5410,5380,7293
|
|
20240718,141700,2049992470,5410,5410,5410,5410,853
|
|
20240718,141600,2045377740,5420,5420,5420,5420,0
|
|
20240718,141500,2045377740,5420,5420,5420,5420,0
|
|
20240718,141400,2045377740,5420,5410,5420,5410,520
|
|
20240718,141300,2042564440,5410,5420,5420,5410,56
|
|
20240718,141200,2042261380,5420,5420,5420,5420,0
|
|
20240718,141100,2042261380,5420,5420,5420,5420,21
|
|
20240718,141000,2042147560,5420,5420,5420,5420,59
|
|
20240718,140900,2041827780,5410,5420,5420,5410,507
|
|
20240718,140800,2039084840,5420,5420,5420,5420,0
|
|
20240718,140700,2039084840,5420,5420,5420,5420,0
|
|
20240718,140600,2039084840,5420,5420,5420,5420,3
|
|
20240718,140500,2039068580,5420,5420,5420,5420,0
|
|
20240718,140400,2039068580,5420,5420,5420,5420,0
|
|
20240718,140300,2039068580,5420,5420,5420,5420,0
|
|
20240718,140200,2039068580,5420,5420,5420,5420,0
|
|
20240718,140100,2039068580,5420,5420,5420,5420,0
|
|
20240718,140000,2039068580,5420,5420,5420,5420,201
|
|
20240718,135900,2037979160,5400,5400,5400,5400,0
|
|
20240718,135800,2037979160,5400,5400,5400,5400,0
|
|
20240718,135700,2037979160,5400,5400,5400,5400,259
|
|
20240718,135600,2036580560,5400,5400,5400,5400,0
|
|
20240718,135500,2036580560,5400,5400,5400,5400,321
|
|
20240718,135400,2034847160,5400,5410,5410,5400,1500
|
|
20240718,135300,2026740560,5410,5420,5420,5410,700
|
|
20240718,135200,2022953190,5420,5420,5420,5420,1
|
|
20240718,135100,2022947770,5420,5420,5420,5420,128
|
|
20240718,135000,2022254010,5420,5420,5420,5420,14
|
|
20240718,134900,2022178130,5420,5420,5420,5420,275
|
|
20240718,134800,2020687630,5420,5420,5420,5420,200
|
|
20240718,134700,2019603630,5420,5420,5420,5420,120
|
|
20240718,134600,2018953230,5420,5420,5420,5420,95
|
|
20240718,134500,2018438330,5430,5430,5430,5430,0
|
|
20240718,134400,2018438330,5430,5430,5430,5430,1
|
|
20240718,134300,2018432900,5420,5440,5440,5420,5528
|
|
20240718,134200,1988413890,5440,5440,5440,5440,1
|
|
20240718,134100,1988408450,5450,5450,5450,5450,0
|
|
20240718,134000,1988408450,5450,5450,5450,5450,0
|
|
20240718,133900,1988408450,5450,5450,5450,5450,0
|
|
20240718,133800,1988408450,5450,5450,5450,5450,89
|
|
20240718,133700,1987923400,5450,5450,5450,5450,0
|
|
20240718,133600,1987923400,5450,5450,5450,5450,0
|
|
20240718,133500,1987923400,5450,5450,5450,5450,2
|
|
20240718,133400,1987912500,5450,5450,5450,5450,13
|
|
20240718,133300,1987841650,5450,5450,5450,5450,4
|
|
20240718,133200,1987819850,5450,5450,5450,5450,0
|
|
20240718,133100,1987819850,5450,5450,5450,5450,11
|
|
20240718,133000,1987759900,5450,5450,5450,5450,1
|
|
20240718,132900,1987754450,5450,5450,5450,5450,0
|
|
20240718,132800,1987754450,5450,5450,5450,5450,20
|
|
20240718,132700,1987645450,5460,5450,5460,5450,963
|
|
20240718,132600,1982387950,5450,5450,5450,5450,21
|
|
20240718,132500,1982273500,5440,5440,5440,5440,200
|
|
20240718,132400,1981185500,5440,5440,5440,5440,0
|
|
20240718,132300,1981185500,5440,5440,5440,5440,0
|
|
20240718,132200,1981185500,5440,5440,5440,5440,0
|
|
20240718,132100,1981185500,5440,5440,5440,5440,0
|
|
20240718,132000,1981185500,5440,5460,5460,5440,51
|
|
20240718,131900,1980907840,5460,5450,5460,5450,105
|
|
20240718,131800,1980334590,5460,5450,5460,5450,10
|
|
20240718,131700,1980280070,5440,5440,5440,5440,5
|
|
20240718,131600,1980252870,5460,5460,5460,5460,20
|
|
20240718,131500,1980143670,5460,5460,5460,5460,0
|
|
20240718,131400,1980143670,5460,5450,5460,5450,45
|
|
20240718,131300,1979898410,5450,5450,5450,5450,5
|
|
20240718,131200,1979871160,5460,5460,5460,5460,0
|
|
20240718,131100,1979871160,5460,5460,5460,5460,10
|
|
20240718,131000,1979816560,5460,5460,5460,5460,1
|
|
20240718,130900,1979811100,5440,5440,5440,5440,35
|
|
20240718,130800,1979620700,5450,5450,5450,5450,165
|
|
20240718,130700,1978721450,5460,5460,5460,5460,1
|
|
20240718,130600,1978715990,5460,5460,5460,5460,8
|
|
20240718,130500,1978672310,5460,5460,5460,5460,1
|
|
20240718,130400,1978666850,5460,5460,5460,5460,45
|
|
20240718,130300,1978421150,5460,5460,5470,5460,211
|
|
20240718,130200,1977267190,5460,5460,5460,5460,4
|
|
20240718,130100,1977245350,5460,5460,5470,5460,5
|
|
20240718,130000,1977218020,5470,5470,5470,5470,23
|
|
20240718,125900,1977092210,5470,5470,5470,5470,18
|
|
20240718,125800,1976993750,5470,5470,5470,5470,0
|
|
20240718,125700,1976993750,5470,5440,5470,5440,185
|
|
20240718,125600,1975986440,5470,5470,5470,5470,5
|
|
20240718,125500,1975959090,5470,5450,5470,5440,1545
|
|
20240718,125400,1967538070,5450,5450,5450,5450,0
|
|
20240718,125300,1967538070,5450,5450,5450,5450,11
|
|
20240718,125200,1967478120,5460,5460,5460,5460,153
|
|
20240718,125100,1966642740,5460,5460,5460,5460,0
|
|
20240718,125000,1966642740,5460,5460,5460,5460,20
|
|
20240718,124900,1966533540,5460,5460,5460,5460,0
|
|
20240718,124800,1966533540,5460,5460,5460,5460,51
|
|
20240718,124700,1966255080,5460,5460,5460,5460,3
|
|
20240718,124600,1966238700,5460,5460,5460,5460,0
|
|
20240718,124500,1966238700,5460,5460,5460,5460,1190
|
|
20240718,124400,1959741300,5460,5460,5460,5460,813
|
|
20240718,124300,1955302320,5460,5450,5460,5450,962
|
|
20240718,124200,1950059410,5450,5450,5450,5450,187
|
|
20240718,124100,1949040260,5450,5450,5450,5450,22
|
|
20240718,124000,1948920360,5450,5450,5450,5450,10
|
|
20240718,123900,1948865860,5450,5450,5450,5450,0
|
|
20240718,123800,1948865860,5450,5450,5450,5450,362
|
|
20240718,123700,1946892960,5460,5460,5460,5460,18
|
|
20240718,123600,1946794680,5460,5460,5460,5460,40
|
|
20240718,123500,1946576280,5460,5460,5460,5460,0
|
|
20240718,123400,1946576280,5460,5460,5460,5460,0
|
|
20240718,123300,1946576280,5460,5460,5460,5460,5
|
|
20240718,123200,1946548980,5470,5470,5470,5470,0
|
|
20240718,123100,1946548980,5470,5470,5470,5470,0
|
|
20240718,123000,1946548980,5470,5460,5470,5460,1218
|
|
20240718,122900,1939898650,5470,5460,5470,5460,924
|
|
20240718,122800,1934853500,5460,5450,5460,5450,3022
|
|
20240718,122700,1918382400,5450,5450,5450,5450,977
|
|
20240718,122600,1913057750,5450,5450,5450,5450,0
|
|
20240718,122500,1913057750,5450,5450,5450,5450,18
|
|
20240718,122400,1912959650,5450,5450,5450,5450,109
|
|
20240718,122300,1912365600,5450,5450,5450,5450,1
|
|
20240718,122200,1912360150,5440,5440,5440,5440,0
|
|
20240718,122100,1912360150,5440,5440,5440,5440,139
|
|
20240718,122000,1911603990,5440,5440,5440,5440,77
|
|
20240718,121900,1911185110,5440,5440,5440,5440,141
|
|
20240718,121800,1910418070,5440,5440,5440,5440,20
|
|
20240718,121700,1910309270,5440,5450,5450,5440,224
|
|
20240718,121600,1909088870,5430,5430,5430,5430,0
|
|
20240718,121500,1909088870,5430,5430,5430,5430,0
|
|
20240718,121400,1909088870,5430,5430,5430,5430,0
|
|
20240718,121300,1909088870,5430,5440,5440,5430,92
|
|
20240718,121200,1908588620,5450,5440,5450,5440,421
|
|
20240718,121100,1906294620,5450,5450,5450,5450,0
|
|
20240718,121000,1906294620,5450,5450,5450,5450,0
|
|
20240718,120900,1906294620,5450,5450,5450,5450,182
|
|
20240718,120800,1905302720,5450,5440,5450,5440,58
|
|
20240718,120700,1904987150,5440,5450,5450,5440,366
|
|
20240718,120600,1902995750,5450,5440,5450,5440,100
|
|
20240718,120500,1902450800,5430,5430,5430,5430,0
|
|
20240718,120400,1902450800,5430,5430,5430,5430,0
|
|
20240718,120300,1902450800,5430,5430,5430,5430,100
|
|
20240718,120200,1901907800,5420,5420,5420,5420,0
|
|
20240718,120100,1901907800,5420,5420,5420,5420,29
|
|
20240718,120000,1901750620,5420,5420,5420,5420,7
|
|
20240718,115900,1901712680,5420,5420,5420,5420,2
|
|
20240718,115800,1901701840,5410,5420,5420,5410,510
|
|
20240718,115700,1898937740,5420,5410,5420,5410,101
|
|
20240718,115600,1898391320,5420,5420,5420,5420,5
|
|
20240718,115500,1898364220,5420,5420,5420,5420,416
|
|
20240718,115400,1896109500,5430,5430,5430,5430,0
|
|
20240718,115300,1896109500,5430,5440,5440,5430,203
|
|
20240718,115200,1895007200,5440,5440,5440,5440,0
|
|
20240718,115100,1895007200,5440,5440,5440,5440,718
|
|
20240718,115000,1891101280,5440,5440,5440,5440,0
|
|
20240718,114900,1891101280,5440,5440,5440,5440,0
|
|
20240718,114800,1891101280,5440,5440,5440,5440,2
|
|
20240718,114700,1891090400,5440,5440,5440,5440,300
|
|
20240718,114600,1889458400,5440,5440,5440,5440,2
|
|
20240718,114500,1889447520,5440,5440,5440,5440,7
|
|
20240718,114400,1889409440,5440,5440,5440,5440,228
|
|
20240718,114300,1888169120,5440,5440,5450,5440,37
|
|
20240718,114200,1887967820,5440,5440,5440,5440,35
|
|
20240718,114100,1887777420,5440,5440,5440,5440,40
|
|
20240718,114000,1887559820,5440,5440,5440,5440,0
|
|
20240718,113900,1887559820,5440,5440,5440,5440,1
|
|
20240718,113800,1887554380,5440,5440,5440,5440,91
|
|
20240718,113700,1887059340,5450,5440,5450,5440,34
|
|
20240718,113600,1886874340,5440,5440,5450,5440,74
|
|
20240718,113500,1886471430,5440,5450,5450,5410,405
|
|
20240718,113400,1884279940,5440,5430,5440,5430,100
|
|
20240718,113300,1883735950,5440,5440,5440,5420,768
|
|
20240718,113200,1879566590,5450,5450,5450,5450,0
|
|
20240718,113100,1879566590,5450,5450,5450,5450,0
|
|
20240718,113000,1879566590,5450,5450,5450,5450,0
|
|
20240718,112900,1879566590,5450,5440,5450,5440,22
|
|
20240718,112800,1879446700,5450,5450,5450,5450,0
|
|
20240718,112700,1879446700,5450,5450,5450,5450,0
|
|
20240718,112600,1879446700,5450,5450,5450,5430,9
|
|
20240718,112500,1879397710,5430,5440,5450,5430,128
|
|
20240718,112400,1878701540,5430,5430,5430,5430,8
|
|
20240718,112300,1878658100,5450,5450,5450,5450,0
|
|
20240718,112200,1878658100,5450,5420,5450,5420,5
|
|
20240718,112100,1878630910,5450,5440,5450,5440,180
|
|
20240718,112000,1877651690,5440,5420,5440,5420,26
|
|
20240718,111900,1877510690,5430,5430,5430,5430,4
|
|
20240718,111800,1877488970,5440,5440,5440,5430,13
|
|
20240718,111700,1877418280,5430,5440,5440,5430,41
|
|
20240718,111600,1877195280,5440,5440,5440,5440,0
|
|
20240718,111500,1877195280,5440,5440,5440,5440,0
|
|
20240718,111400,1877195280,5440,5440,5440,5440,0
|
|
20240718,111300,1877195280,5440,5440,5440,5440,1
|
|
20240718,111200,1877189840,5440,5440,5440,5440,205
|
|
20240718,111100,1876074640,5410,5410,5410,5410,20
|
|
20240718,111000,1875966440,5440,5440,5440,5410,66
|
|
20240718,110900,1875609050,5410,5420,5420,5410,1002
|
|
20240718,110800,1870188190,5450,5450,5450,5450,0
|
|
20240718,110700,1870188190,5450,5420,5450,5420,906
|
|
20240718,110600,1865272550,5430,5430,5430,5430,10
|
|
20240718,110500,1865218250,5420,5420,5420,5420,0
|
|
20240718,110400,1865218250,5420,5420,5420,5420,0
|
|
20240718,110300,1865218250,5420,5420,5420,5420,62
|
|
20240718,110200,1864882210,5410,5410,5410,5410,0
|
|
20240718,110100,1864882210,5410,5410,5410,5410,0
|
|
20240718,110000,1864882210,5410,5420,5420,5410,3020
|
|
20240718,105900,1848543510,5420,5420,5420,5420,24
|
|
20240718,105800,1848413430,5420,5430,5430,5420,126
|
|
20240718,105700,1847730210,5430,5430,5430,5430,11
|
|
20240718,105600,1847670480,5430,5430,5430,5430,4
|
|
20240718,105500,1847648760,5430,5420,5430,5420,12
|
|
20240718,105400,1847583610,5430,5430,5430,5430,31
|
|
20240718,105300,1847415280,5430,5450,5450,5420,9798
|
|
20240718,105200,1794167290,5450,5460,5460,5450,15
|
|
20240718,105100,1794085410,5450,5450,5450,5450,0
|
|
20240718,105000,1794085410,5450,5460,5460,5450,277
|
|
20240718,104900,1792573990,5460,5460,5460,5460,150
|
|
20240718,104800,1791754990,5460,5450,5460,5450,32
|
|
20240718,104700,1791580570,5460,5460,5460,5460,55
|
|
20240718,104600,1791280270,5460,5460,5460,5460,111
|
|
20240718,104500,1790674210,5460,5460,5460,5460,1
|
|
20240718,104400,1790668750,5460,5460,5460,5460,22
|
|
20240718,104300,1790548630,5460,5460,5460,5460,1
|
|
20240718,104200,1790543170,5460,5460,5460,5460,1
|
|
20240718,104100,1790537710,5450,5450,5450,5450,60
|
|
20240718,104000,1790210710,5460,5450,5460,5450,543
|
|
20240718,103900,1787251160,5470,5460,5470,5460,11
|
|
20240718,103800,1787191090,5460,5460,5460,5460,50
|
|
20240718,103700,1786918090,5470,5470,5470,5470,2479
|
|
20240718,103600,1773357960,5460,5460,5460,5460,63
|
|
20240718,103500,1773013980,5460,5460,5460,5460,17
|
|
20240718,103400,1772921160,5470,5450,5470,5450,117
|
|
20240718,103300,1772283450,5450,5450,5450,5450,336
|
|
20240718,103200,1770452250,5450,5440,5450,5440,1881
|
|
20240718,103100,1760218200,5450,5470,5470,5450,1283
|
|
20240718,103000,1753225810,5480,5480,5480,5480,0
|
|
20240718,102900,1753225810,5480,5460,5480,5460,371
|
|
20240718,102800,1751196660,5460,5450,5460,5450,1318
|
|
20240718,102700,1744012680,5450,5460,5460,5450,54
|
|
20240718,102600,1743717880,5480,5480,5480,5480,0
|
|
20240718,102500,1743717880,5480,5460,5480,5460,375
|
|
20240718,102400,1741668260,5460,5460,5460,5460,20
|
|
20240718,102300,1741559060,5480,5460,5480,5460,107
|
|
20240718,102200,1740974790,5460,5470,5470,5440,4873
|
|
20240718,102100,1714363690,5470,5470,5470,5470,779
|
|
20240718,102000,1710102560,5470,5470,5470,5460,144
|
|
20240718,101900,1709314980,5470,5480,5480,5470,100
|
|
20240718,101800,1708767080,5480,5460,5480,5460,1834
|
|
20240718,101700,1698734250,5460,5470,5470,5460,492
|
|
20240718,101600,1696047600,5470,5460,5470,5460,567
|
|
20240718,101500,1692951690,5460,5460,5470,5460,257
|
|
20240718,101400,1691548460,5460,5460,5460,5460,145
|
|
20240718,101300,1690756760,5460,5460,5460,5460,0
|
|
20240718,101200,1690756760,5460,5450,5460,5450,856
|
|
20240718,101100,1686085000,5460,5460,5470,5460,75
|
|
20240718,101000,1685675450,5460,5470,5470,5460,294
|
|
20240718,100900,1684070150,5470,5460,5470,5460,1444
|
|
20240718,100800,1676174020,5460,5440,5460,5440,3188
|
|
20240718,100700,1658785170,5430,5440,5440,5430,97
|
|
20240718,100600,1658257960,5430,5430,5430,5430,1506
|
|
20240718,100500,1650080380,5430,5430,5430,5430,7
|
|
20240718,100400,1650042370,5430,5430,5430,5430,160
|
|
20240718,100300,1649173570,5430,5430,5430,5430,1120
|
|
20240718,100200,1643091970,5430,5430,5430,5430,500
|
|
20240718,100100,1640376970,5430,5440,5440,5430,3850
|
|
20240718,100000,1619469870,5440,5440,5440,5440,704
|
|
20240718,095900,1615640110,5440,5440,5440,5440,1
|
|
20240718,095800,1615634670,5430,5440,5440,5430,24
|
|
20240718,095700,1615504150,5440,5440,5440,5440,10
|
|
20240718,095600,1615449750,5440,5430,5440,5430,330
|
|
20240718,095500,1613657840,5440,5440,5440,5440,90
|
|
20240718,095400,1613168240,5440,5440,5440,5440,104
|
|
20240718,095300,1612602480,5440,5440,5450,5440,5
|
|
20240718,095200,1612575260,5450,5440,5460,5440,243
|
|
20240718,095100,1611253010,5440,5420,5440,5420,326
|
|
20240718,095000,1609482880,5420,5420,5420,5420,117
|
|
20240718,094900,1608848740,5420,5400,5420,5400,363
|
|
20240718,094800,1606884940,5410,5410,5410,5410,51
|
|
20240718,094700,1606609030,5400,5410,5410,5400,1213
|
|
20240718,094600,1600056980,5410,5410,5410,5400,2483
|
|
20240718,094500,1586645660,5420,5420,5420,5410,217
|
|
20240718,094400,1585469560,5420,5430,5430,5410,214
|
|
20240718,094300,1584310660,5430,5430,5430,5420,345
|
|
20240718,094200,1582440610,5430,5410,5430,5400,251
|
|
20240718,094100,1581084100,5430,5430,5430,5410,1126
|
|
20240718,094000,1574978330,5430,5420,5430,5420,500
|
|
20240718,093900,1572264180,5420,5420,5420,5370,902
|
|
20240718,093800,1567409610,5410,5430,5430,5410,203
|
|
20240718,093700,1566310910,5430,5410,5430,5410,201
|
|
20240718,093600,1565223480,5430,5440,5440,5420,1145
|
|
20240718,093500,1558995980,5440,5410,5440,5400,5006
|
|
20240718,093400,1531797340,5410,5390,5410,5390,2720
|
|
20240718,093300,1517106810,5390,5390,5390,5360,1467
|
|
20240718,093200,1509203460,5390,5370,5390,5330,25133
|
|
20240718,093100,1374834710,5370,5360,5370,5360,432
|
|
20240718,093000,1372519080,5350,5360,5360,5350,1039
|
|
20240718,092900,1366959430,5360,5340,5360,5330,852
|
|
20240718,092800,1362408530,5340,5400,5400,5320,31008
|
|
20240718,092700,1197382290,5400,5380,5400,5380,1900
|
|
20240718,092600,1187138090,5380,5320,5390,5320,4935
|
|
20240718,092500,1160759850,5320,5360,5360,5260,20681
|
|
20240718,092400,1051585720,5330,5400,5400,5300,20802
|
|
20240718,092300,940726590,5400,5400,5420,5350,13532
|
|
20240718,092200,867978420,5400,5400,5420,5390,3160
|
|
20240718,092100,850919190,5400,5380,5400,5380,1106
|
|
20240718,092000,844959530,5380,5390,5400,5380,1093
|
|
20240718,091900,839058740,5400,5350,5400,5350,1456
|
|
20240718,091800,831212240,5390,5400,5400,5340,792
|
|
20240718,091700,826967030,5410,5350,5410,5350,2903
|
|
20240718,091600,811399770,5350,5350,5370,5270,16949
|
|
20240718,091500,721451840,5350,5400,5400,5330,14420
|
|
20240718,091400,644252170,5400,5410,5420,5330,34210
|
|
20240718,091300,460865470,5460,5480,5480,5400,10802
|
|
20240718,091200,402284900,5470,5460,5480,5460,306
|
|
20240718,091100,400611760,5480,5430,5480,5430,5132
|
|
20240718,091000,372627640,5390,5390,5430,5390,2269
|
|
20240718,090900,360368980,5390,5430,5430,5370,12448
|
|
20240718,090800,293387840,5400,5430,5430,5400,2133
|
|
20240718,090700,281808970,5420,5440,5440,5370,13634
|
|
20240718,090600,208286750,5440,5440,5450,5400,10631
|
|
20240718,090500,150835170,5440,5430,5460,5430,1336
|
|
20240718,090400,143572450,5400,5500,5500,5400,20338
|
|
20240718,090300,33368010,5510,5530,5530,5410,1309
|
|
20240718,090200,26231920,5530,5550,5570,5460,1794
|
|
20240718,090100,16324010,5560,5600,5600,5560,1327
|
|
20240718,090000,8903220,5600,5650,5650,5600,1577
|