648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,194500,53514530,11430,11430,11430,11430,1382
|
|
20240718,194400,53514530,11430,11430,11430,11430,0
|
|
20240718,194300,53514530,11430,11430,11430,11430,0
|
|
20240718,194200,53514530,11430,11430,11430,11430,0
|
|
20240718,194100,53514530,11430,11430,11430,11430,0
|
|
20240718,194000,53514530,11430,11430,11430,11430,0
|
|
20240718,193900,53514530,11430,11430,11430,11430,0
|
|
20240718,193800,53514530,11430,11430,11430,11430,0
|
|
20240718,193700,53514530,11430,11430,11430,11430,0
|
|
20240718,193600,53514530,11430,11430,11430,11430,0
|
|
20240718,193500,53514530,11430,11430,11430,11430,0
|
|
20240718,193400,53514530,11430,11430,11430,11430,0
|
|
20240718,193300,53514530,11430,11430,11430,11430,0
|
|
20240718,193200,53514530,11430,11430,11430,11430,0
|
|
20240718,193100,53514530,11430,11430,11430,11430,0
|
|
20240718,193000,53514530,11430,11430,11430,11430,0
|
|
20240718,192900,53514530,11430,11430,11430,11430,0
|
|
20240718,192800,53514530,11430,11430,11430,11430,0
|
|
20240718,192700,53514530,11430,11430,11430,11430,0
|
|
20240718,192600,53514530,11430,11430,11430,11430,0
|
|
20240718,192500,53514530,11430,11430,11430,11430,0
|
|
20240718,192400,53514530,11430,11430,11430,11430,0
|
|
20240718,192300,53514530,11430,11430,11430,11430,0
|
|
20240718,192200,53514530,11430,11430,11430,11430,0
|
|
20240718,192100,53514530,11430,11430,11430,11430,0
|
|
20240718,192000,53514530,11430,11430,11430,11430,0
|
|
20240718,191900,53514530,11430,11430,11430,11430,0
|
|
20240718,191800,53514530,11430,11430,11430,11430,0
|
|
20240718,191700,53514530,11430,11430,11430,11430,0
|
|
20240718,191600,53514530,11430,11430,11430,11430,0
|
|
20240718,191500,53514530,11430,11430,11430,11430,1382
|
|
20240718,191400,53514530,11430,11430,11430,11430,0
|
|
20240718,191300,53514530,11430,11430,11430,11430,0
|
|
20240718,191200,53514530,11430,11430,11430,11430,0
|
|
20240718,191100,53514530,11430,11430,11430,11430,0
|
|
20240718,191000,53514530,11430,11430,11430,11430,0
|
|
20240718,190900,53514530,11430,11430,11430,11430,0
|
|
20240718,190800,53514530,11430,11430,11430,11430,0
|
|
20240718,190700,53514530,11430,11430,11430,11430,0
|
|
20240718,190600,53514530,11430,11430,11430,11430,0
|
|
20240718,190500,53514530,11430,11430,11430,11430,0
|
|
20240718,190400,53514530,11430,11430,11430,11430,0
|
|
20240718,190300,53514530,11430,11430,11430,11430,0
|
|
20240718,190200,53514530,11430,11430,11430,11430,0
|
|
20240718,190100,53514530,11430,11430,11430,11430,0
|
|
20240718,190000,53514530,11430,11430,11430,11430,0
|
|
20240718,185900,53514530,11430,11430,11430,11430,0
|
|
20240718,185800,53514530,11430,11430,11430,11430,0
|
|
20240718,185700,53514530,11430,11430,11430,11430,0
|
|
20240718,185600,53514530,11430,11430,11430,11430,0
|
|
20240718,185500,53514530,11430,11430,11430,11430,0
|
|
20240718,185400,53514530,11430,11430,11430,11430,0
|
|
20240718,185300,53514530,11430,11430,11430,11430,0
|
|
20240718,185200,53514530,11430,11430,11430,11430,0
|
|
20240718,185100,53514530,11430,11430,11430,11430,0
|
|
20240718,185000,53514530,11430,11430,11430,11430,0
|
|
20240718,184900,53514530,11430,11430,11430,11430,0
|
|
20240718,184800,53514530,11430,11430,11430,11430,0
|
|
20240718,184700,53514530,11430,11430,11430,11430,0
|
|
20240718,184600,53514530,11430,11430,11430,11430,0
|
|
20240718,184500,53514530,11430,11430,11430,11430,1382
|
|
20240718,184400,53514530,11430,11430,11430,11430,0
|
|
20240718,184300,53514530,11430,11430,11430,11430,0
|
|
20240718,184200,53514530,11430,11430,11430,11430,0
|
|
20240718,184100,53514530,11430,11430,11430,11430,0
|
|
20240718,184000,53514530,11430,11430,11430,11430,0
|
|
20240718,183900,53514530,11430,11430,11430,11430,0
|
|
20240718,183800,53514530,11430,11430,11430,11430,0
|
|
20240718,183700,53514530,11430,11430,11430,11430,0
|
|
20240718,183600,53514530,11430,11430,11430,11430,0
|
|
20240718,183500,53514530,11430,11430,11430,11430,0
|
|
20240718,183400,53514530,11430,11430,11430,11430,0
|
|
20240718,183300,53514530,11430,11430,11430,11430,0
|
|
20240718,183200,53514530,11430,11430,11430,11430,0
|
|
20240718,183100,53514530,11430,11430,11430,11430,0
|
|
20240718,183000,53514530,11430,11430,11430,11430,0
|
|
20240718,182900,53514530,11430,11430,11430,11430,0
|
|
20240718,182800,53514530,11430,11430,11430,11430,0
|
|
20240718,182700,53514530,11430,11430,11430,11430,0
|
|
20240718,182600,53514530,11430,11430,11430,11430,0
|
|
20240718,182500,53514530,11430,11430,11430,11430,0
|
|
20240718,182400,53514530,11430,11430,11430,11430,0
|
|
20240718,182300,53514530,11430,11430,11430,11430,0
|
|
20240718,182200,53514530,11430,11430,11430,11430,0
|
|
20240718,182100,53514530,11430,11430,11430,11430,0
|
|
20240718,182000,53514530,11430,11430,11430,11430,0
|
|
20240718,181900,53514530,11430,11430,11430,11430,0
|
|
20240718,181800,53514530,11430,11430,11430,11430,0
|
|
20240718,181700,53514530,11430,11430,11430,11430,0
|
|
20240718,181600,53514530,11430,11430,11430,11430,0
|
|
20240718,181500,53514530,11430,11430,11430,11430,1382
|
|
20240718,181400,53514530,11430,11430,11430,11430,0
|
|
20240718,181300,53514530,11430,11430,11430,11430,0
|
|
20240718,181200,53514530,11430,11430,11430,11430,0
|
|
20240718,181100,53514530,11430,11430,11430,11430,0
|
|
20240718,181000,53514530,11430,11430,11430,11430,0
|
|
20240718,180900,53514530,11430,11430,11430,11430,0
|
|
20240718,180800,53514530,11430,11430,11430,11430,0
|
|
20240718,180700,53514530,11430,11430,11430,11430,0
|
|
20240718,180600,53514530,11430,11430,11430,11430,0
|
|
20240718,180500,53514530,11430,11430,11430,11430,0
|
|
20240718,180400,53514530,11430,11430,11430,11430,0
|
|
20240718,180300,53514530,11430,11430,11430,11430,0
|
|
20240718,180200,53514530,11430,11430,11430,11430,0
|
|
20240718,180100,53514530,11430,11430,11430,11430,0
|
|
20240718,180000,53514530,11430,11430,11430,11430,0
|
|
20240718,175900,53514530,11430,11430,11430,11430,0
|
|
20240718,175800,53514530,11430,11430,11430,11430,0
|
|
20240718,175700,53514530,11430,11430,11430,11430,0
|
|
20240718,175600,53514530,11430,11430,11430,11430,0
|
|
20240718,175500,53514530,11430,11430,11430,11430,0
|
|
20240718,175400,53514530,11430,11430,11430,11430,0
|
|
20240718,175300,53514530,11430,11430,11430,11430,0
|
|
20240718,175200,53514530,11430,11430,11430,11430,0
|
|
20240718,175100,53514530,11430,11430,11430,11430,0
|
|
20240718,175000,53514530,11430,11430,11430,11430,0
|
|
20240718,174900,53514530,11430,11430,11430,11430,0
|
|
20240718,174800,53514530,11430,11430,11430,11430,0
|
|
20240718,174700,53514530,11430,11430,11430,11430,0
|
|
20240718,174600,53514530,11430,11430,11430,11430,0
|
|
20240718,174500,53514530,11430,11430,11430,11430,1382
|
|
20240718,174400,53514530,11430,11430,11430,11430,0
|
|
20240718,174300,53514530,11430,11430,11430,11430,0
|
|
20240718,174200,53514530,11430,11430,11430,11430,0
|
|
20240718,174100,53514530,11430,11430,11430,11430,0
|
|
20240718,174000,53514530,11430,11430,11430,11430,0
|
|
20240718,173900,53514530,11430,11430,11430,11430,0
|
|
20240718,173800,53514530,11430,11430,11430,11430,0
|
|
20240718,173700,53514530,11430,11430,11430,11430,0
|
|
20240718,173600,53514530,11430,11430,11430,11430,0
|
|
20240718,173500,53514530,11430,11430,11430,11430,0
|
|
20240718,173400,53514530,11430,11430,11430,11430,0
|
|
20240718,173300,53514530,11430,11430,11430,11430,0
|
|
20240718,173200,53514530,11430,11430,11430,11430,0
|
|
20240718,173100,53514530,11430,11430,11430,11430,0
|
|
20240718,173000,53514530,11430,11430,11430,11430,0
|
|
20240718,172900,53514530,11430,11430,11430,11430,0
|
|
20240718,172800,53514530,11430,11430,11430,11430,0
|
|
20240718,172700,53514530,11430,11430,11430,11430,0
|
|
20240718,172600,53514530,11430,11430,11430,11430,0
|
|
20240718,172500,53514530,11430,11430,11430,11430,0
|
|
20240718,172400,53514530,11430,11430,11430,11430,0
|
|
20240718,172300,53514530,11430,11430,11430,11430,0
|
|
20240718,172200,53514530,11430,11430,11430,11430,0
|
|
20240718,172100,53514530,11430,11430,11430,11430,0
|
|
20240718,172000,53514530,11430,11430,11430,11430,0
|
|
20240718,171900,53514530,11430,11430,11430,11430,0
|
|
20240718,171800,53514530,11430,11430,11430,11430,0
|
|
20240718,171700,53514530,11430,11430,11430,11430,0
|
|
20240718,171600,53514530,11430,11430,11430,11430,0
|
|
20240718,171500,53514530,11430,11430,11430,11430,1382
|
|
20240718,171400,53514530,11430,11430,11430,11430,0
|
|
20240718,171300,53514530,11430,11430,11430,11430,0
|
|
20240718,171200,53514530,11430,11430,11430,11430,0
|
|
20240718,171100,53514530,11430,11430,11430,11430,0
|
|
20240718,171000,53514530,11430,11430,11430,11430,0
|
|
20240718,170900,53514530,11430,11430,11430,11430,0
|
|
20240718,170800,53514530,11430,11430,11430,11430,0
|
|
20240718,170700,53514530,11430,11430,11430,11430,0
|
|
20240718,170600,53514530,11430,11430,11430,11430,0
|
|
20240718,170500,53514530,11430,11430,11430,11430,0
|
|
20240718,170400,53514530,11430,11430,11430,11430,0
|
|
20240718,170300,53514530,11430,11430,11430,11430,0
|
|
20240718,170200,53514530,11430,11430,11430,11430,0
|
|
20240718,170100,53514530,11430,11430,11430,11430,0
|
|
20240718,170000,53514530,11430,11430,11430,11430,0
|
|
20240718,165900,53514530,11430,11430,11430,11430,0
|
|
20240718,165800,53514530,11430,11430,11430,11430,0
|
|
20240718,165700,53514530,11430,11430,11430,11430,0
|
|
20240718,165600,53514530,11430,11430,11430,11430,0
|
|
20240718,165500,53514530,11430,11430,11430,11430,0
|
|
20240718,165400,53514530,11430,11430,11430,11430,0
|
|
20240718,165300,53514530,11430,11430,11430,11430,0
|
|
20240718,165200,53514530,11430,11430,11430,11430,0
|
|
20240718,165100,53514530,11430,11430,11430,11430,0
|
|
20240718,165000,53514530,11430,11430,11430,11430,0
|
|
20240718,164900,53514530,11430,11430,11430,11430,0
|
|
20240718,164800,53514530,11430,11430,11430,11430,0
|
|
20240718,164700,53514530,11430,11430,11430,11430,0
|
|
20240718,164600,53514530,11430,11430,11430,11430,0
|
|
20240718,164500,53514530,11430,11430,11430,11430,1382
|
|
20240718,164400,53514530,11430,11430,11430,11430,0
|
|
20240718,164300,53514530,11430,11430,11430,11430,0
|
|
20240718,164200,53514530,11430,11430,11430,11430,0
|
|
20240718,164100,53514530,11430,11430,11430,11430,0
|
|
20240718,164000,53514530,11430,11430,11430,11430,0
|
|
20240718,163900,53514530,11430,11430,11430,11430,0
|
|
20240718,163800,53514530,11430,11430,11430,11430,0
|
|
20240718,163700,53514530,11430,11430,11430,11430,0
|
|
20240718,163600,53514530,11430,11430,11430,11430,0
|
|
20240718,163500,53514530,11430,11430,11430,11430,0
|
|
20240718,163400,53514530,11430,11430,11430,11430,0
|
|
20240718,163300,53514530,11430,11430,11430,11430,0
|
|
20240718,163200,53514530,11430,11430,11430,11430,0
|
|
20240718,163100,53514530,11430,11430,11430,11430,0
|
|
20240718,163000,53514530,11430,11430,11430,11430,0
|
|
20240718,162900,53514530,11430,11430,11430,11430,0
|
|
20240718,162800,53514530,11430,11430,11430,11430,0
|
|
20240718,162700,53514530,11430,11430,11430,11430,0
|
|
20240718,162600,53514530,11430,11430,11430,11430,0
|
|
20240718,162500,53514530,11430,11430,11430,11430,0
|
|
20240718,162400,53514530,11430,11430,11430,11430,0
|
|
20240718,162300,53514530,11430,11430,11430,11430,0
|
|
20240718,162200,53514530,11430,11430,11430,11430,0
|
|
20240718,162100,53514530,11430,11430,11430,11430,0
|
|
20240718,162000,53514530,11430,11430,11430,11430,0
|
|
20240718,161900,53514530,11430,11430,11430,11430,0
|
|
20240718,161800,53514530,11430,11430,11430,11430,0
|
|
20240718,161700,53514530,11430,11430,11430,11430,0
|
|
20240718,161600,53514530,11430,11430,11430,11430,0
|
|
20240718,161500,53514530,11430,11430,11430,11430,1382
|
|
20240718,161400,53514530,11430,11430,11430,11430,0
|
|
20240718,161300,53514530,11430,11430,11430,11430,0
|
|
20240718,161200,53514530,11430,11430,11430,11430,0
|
|
20240718,161100,53514530,11430,11430,11430,11430,0
|
|
20240718,161000,53514530,11430,11430,11430,11430,0
|
|
20240718,160900,53514530,11430,11430,11430,11430,0
|
|
20240718,160800,53514530,11430,11430,11430,11430,0
|
|
20240718,160700,53514530,11430,11430,11430,11430,0
|
|
20240718,160600,53514530,11430,11430,11430,11430,0
|
|
20240718,160500,53514530,11430,11430,11430,11430,0
|
|
20240718,160400,53514530,11430,11430,11430,11430,0
|
|
20240718,160300,53514530,11430,11430,11430,11430,0
|
|
20240718,160200,53514530,11430,11430,11430,11430,0
|
|
20240718,160100,53514530,11430,11430,11430,11430,0
|
|
20240718,160000,53514530,11430,11430,11430,11430,0
|
|
20240718,155900,53514530,11430,11430,11430,11430,0
|
|
20240718,155800,53514530,11430,11430,11430,11430,0
|
|
20240718,155700,53514530,11430,11430,11430,11430,0
|
|
20240718,155600,53514530,11430,11430,11430,11430,0
|
|
20240718,155500,53514530,11430,11430,11430,11430,0
|
|
20240718,155400,53514530,11430,11430,11430,11430,0
|
|
20240718,155300,53514530,11430,11430,11430,11430,0
|
|
20240718,155200,53514530,11430,11430,11430,11430,0
|
|
20240718,155100,53514530,11430,11430,11430,11430,0
|
|
20240718,155000,53514530,11430,11430,11430,11430,0
|
|
20240718,154900,53514530,11430,11430,11430,11430,0
|
|
20240718,154800,53514530,11430,11430,11430,11430,0
|
|
20240718,154700,53514530,11430,11430,11430,11430,0
|
|
20240718,154600,53514530,11430,11430,11430,11430,0
|
|
20240718,154500,53514530,11430,11430,11430,11430,1382
|
|
20240718,154400,53514530,11430,11430,11430,11430,0
|
|
20240718,154300,53514530,11430,11430,11430,11430,0
|
|
20240718,154200,53514530,11430,11430,11430,11430,0
|
|
20240718,154100,53514530,11430,11430,11430,11430,0
|
|
20240718,154000,53514530,11430,11430,11430,11430,0
|
|
20240718,153900,53514530,11430,11430,11430,11430,0
|
|
20240718,153800,53514530,11430,11430,11430,11430,0
|
|
20240718,153700,53514530,11430,11430,11430,11430,0
|
|
20240718,153600,53514530,11430,11430,11430,11430,0
|
|
20240718,153500,53514530,11430,11430,11430,11430,0
|
|
20240718,153400,53514530,11430,11430,11430,11430,0
|
|
20240718,153300,53514530,11430,11430,11430,11430,0
|
|
20240718,153200,53514530,11430,11430,11430,11430,0
|
|
20240718,153100,53514530,11430,11430,11430,11430,0
|
|
20240718,153000,53514530,11430,11430,11430,11430,1382
|
|
20240718,152900,37718270,11350,11350,11350,11350,0
|
|
20240718,152800,37718270,11350,11350,11350,11350,0
|
|
20240718,152700,37718270,11350,11350,11350,11350,0
|
|
20240718,152600,37718270,11350,11350,11350,11350,0
|
|
20240718,152500,37718270,11350,11350,11350,11350,0
|
|
20240718,152400,37718270,11350,11350,11350,11350,0
|
|
20240718,152300,37718270,11350,11350,11350,11350,0
|
|
20240718,152200,37718270,11350,11350,11350,11350,0
|
|
20240718,152100,37718270,11350,11350,11350,11350,0
|
|
20240718,152000,37718270,11350,11350,11350,11350,0
|
|
20240718,151900,37718270,11350,11350,11350,11350,0
|
|
20240718,151800,37718270,11350,11350,11350,11350,0
|
|
20240718,151700,37718270,11350,11350,11350,11350,0
|
|
20240718,151600,37718270,11350,11380,11380,11350,3
|
|
20240718,151500,37684160,11350,11360,11360,11350,180
|
|
20240718,151400,35640080,11380,11380,11380,11380,0
|
|
20240718,151300,35640080,11380,11380,11380,11380,0
|
|
20240718,151200,35640080,11380,11380,11380,11380,0
|
|
20240718,151100,35640080,11380,11380,11380,11380,6
|
|
20240718,151000,35571800,11390,11390,11390,11390,0
|
|
20240718,150900,35571800,11390,11390,11390,11390,0
|
|
20240718,150800,35571800,11390,11390,11390,11390,0
|
|
20240718,150700,35571800,11390,11390,11390,11390,0
|
|
20240718,150600,35571800,11390,11390,11390,11390,0
|
|
20240718,150500,35571800,11390,11390,11390,11390,0
|
|
20240718,150400,35571800,11390,11390,11390,11390,0
|
|
20240718,150300,35571800,11390,11390,11390,11390,0
|
|
20240718,150200,35571800,11390,11390,11390,11390,0
|
|
20240718,150100,35571800,11390,11390,11390,11390,0
|
|
20240718,150000,35571800,11390,11390,11390,11390,0
|
|
20240718,145900,35571800,11390,11390,11390,11390,0
|
|
20240718,145800,35571800,11390,11390,11390,11390,0
|
|
20240718,145700,35571800,11390,11390,11390,11390,0
|
|
20240718,145600,35571800,11390,11390,11390,11390,2
|
|
20240718,145500,35549020,11390,11390,11390,11390,0
|
|
20240718,145400,35549020,11390,11390,11390,11390,0
|
|
20240718,145300,35549020,11390,11390,11390,11390,0
|
|
20240718,145200,35549020,11390,11390,11390,11390,0
|
|
20240718,145100,35549020,11390,11380,11390,11380,2
|
|
20240718,145000,35526250,11380,11380,11380,11380,1
|
|
20240718,144900,35514870,11380,11380,11380,11380,0
|
|
20240718,144800,35514870,11380,11380,11380,11380,1
|
|
20240718,144700,35503490,11390,11390,11390,11390,0
|
|
20240718,144600,35503490,11390,11390,11390,11390,0
|
|
20240718,144500,35503490,11390,11390,11390,11390,0
|
|
20240718,144400,35503490,11390,11390,11390,11390,0
|
|
20240718,144300,35503490,11390,11380,11390,11380,2
|
|
20240718,144200,35480720,11380,11380,11390,11380,26
|
|
20240718,144100,35184820,11370,11370,11370,11370,0
|
|
20240718,144000,35184820,11370,11370,11370,11370,0
|
|
20240718,143900,35184820,11370,11370,11370,11370,4
|
|
20240718,143800,35139340,11380,11380,11380,11380,0
|
|
20240718,143700,35139340,11380,11380,11380,11380,4
|
|
20240718,143600,35093820,11390,11390,11390,11390,0
|
|
20240718,143500,35093820,11390,11390,11390,11390,1
|
|
20240718,143400,35082430,11390,11390,11390,11390,0
|
|
20240718,143300,35082430,11390,11390,11390,11390,0
|
|
20240718,143200,35082430,11390,11390,11390,11390,6
|
|
20240718,143100,35014090,11390,11390,11390,11390,0
|
|
20240718,143000,35014090,11390,11390,11390,11390,0
|
|
20240718,142900,35014090,11390,11390,11390,11390,0
|
|
20240718,142800,35014090,11390,11390,11390,11390,0
|
|
20240718,142700,35014090,11390,11390,11390,11390,0
|
|
20240718,142600,35014090,11390,11390,11390,11390,0
|
|
20240718,142500,35014090,11390,11390,11390,11390,0
|
|
20240718,142400,35014090,11390,11390,11390,11390,0
|
|
20240718,142300,35014090,11390,11390,11390,11390,0
|
|
20240718,142200,35014090,11390,11390,11390,11390,0
|
|
20240718,142100,35014090,11390,11390,11390,11390,0
|
|
20240718,142000,35014090,11390,11390,11390,11390,0
|
|
20240718,141900,35014090,11390,11390,11390,11390,0
|
|
20240718,141800,35014090,11390,11390,11390,11390,0
|
|
20240718,141700,35014090,11390,11390,11390,11390,44
|
|
20240718,141600,34512930,11390,11390,11390,11390,100
|
|
20240718,141500,33373930,11390,11390,11390,11390,0
|
|
20240718,141400,33373930,11390,11390,11390,11390,0
|
|
20240718,141300,33373930,11390,11390,11390,11390,0
|
|
20240718,141200,33373930,11390,11390,11390,11390,0
|
|
20240718,141100,33373930,11390,11390,11390,11390,0
|
|
20240718,141000,33373930,11390,11390,11390,11390,0
|
|
20240718,140900,33373930,11390,11390,11390,11390,0
|
|
20240718,140800,33373930,11390,11390,11390,11390,0
|
|
20240718,140700,33373930,11390,11390,11390,11390,0
|
|
20240718,140600,33373930,11390,11390,11390,11390,0
|
|
20240718,140500,33373930,11390,11390,11390,11390,0
|
|
20240718,140400,33373930,11390,11390,11390,11390,0
|
|
20240718,140300,33373930,11390,11390,11390,11390,0
|
|
20240718,140200,33373930,11390,11390,11390,11390,0
|
|
20240718,140100,33373930,11390,11390,11390,11390,0
|
|
20240718,140000,33373930,11390,11390,11390,11390,0
|
|
20240718,135900,33373930,11390,11390,11390,11390,0
|
|
20240718,135800,33373930,11390,11390,11390,11390,0
|
|
20240718,135700,33373930,11390,11390,11390,11390,0
|
|
20240718,135600,33373930,11390,11390,11390,11390,0
|
|
20240718,135500,33373930,11390,11390,11390,11390,60
|
|
20240718,135400,32690530,11390,11390,11390,11390,0
|
|
20240718,135300,32690530,11390,11390,11390,11390,0
|
|
20240718,135200,32690530,11390,11390,11390,11390,51
|
|
20240718,135100,32109640,11390,11380,11390,11380,3
|
|
20240718,135000,32075490,11390,11390,11390,11390,0
|
|
20240718,134900,32075490,11390,11390,11390,11390,0
|
|
20240718,134800,32075490,11390,11390,11390,11390,0
|
|
20240718,134700,32075490,11390,11390,11390,11390,0
|
|
20240718,134600,32075490,11390,11370,11390,11370,46
|
|
20240718,134500,31552430,11360,11360,11360,11360,0
|
|
20240718,134400,31552430,11360,11360,11360,11360,15
|
|
20240718,134300,31382030,11360,11360,11360,11360,0
|
|
20240718,134200,31382030,11360,11360,11360,11360,0
|
|
20240718,134100,31382030,11360,11360,11360,11360,96
|
|
20240718,134000,30291470,11360,11360,11360,11360,0
|
|
20240718,133900,30291470,11360,11360,11360,11360,0
|
|
20240718,133800,30291470,11360,11360,11360,11360,0
|
|
20240718,133700,30291470,11360,11360,11360,11360,0
|
|
20240718,133600,30291470,11360,11360,11360,11360,0
|
|
20240718,133500,30291470,11360,11360,11360,11360,0
|
|
20240718,133400,30291470,11360,11360,11360,11360,0
|
|
20240718,133300,30291470,11360,11360,11360,11360,0
|
|
20240718,133200,30291470,11360,11360,11360,11360,0
|
|
20240718,133100,30291470,11360,11360,11360,11360,0
|
|
20240718,133000,30291470,11360,11360,11360,11360,0
|
|
20240718,132900,30291470,11360,11360,11360,11360,0
|
|
20240718,132800,30291470,11360,11360,11360,11360,0
|
|
20240718,132700,30291470,11360,11360,11360,11360,0
|
|
20240718,132600,30291470,11360,11360,11360,11360,0
|
|
20240718,132500,30291470,11360,11360,11360,11360,0
|
|
20240718,132400,30291470,11360,11360,11360,11360,0
|
|
20240718,132300,30291470,11360,11360,11360,11360,0
|
|
20240718,132200,30291470,11360,11360,11360,11360,0
|
|
20240718,132100,30291470,11360,11360,11360,11360,0
|
|
20240718,132000,30291470,11360,11360,11360,11360,0
|
|
20240718,131900,30291470,11360,11360,11360,11360,0
|
|
20240718,131800,30291470,11360,11360,11360,11360,0
|
|
20240718,131700,30291470,11360,11360,11360,11360,0
|
|
20240718,131600,30291470,11360,11360,11360,11360,0
|
|
20240718,131500,30291470,11360,11360,11360,11360,22
|
|
20240718,131400,30041550,11370,11370,11370,11370,15
|
|
20240718,131300,29871000,11370,11370,11370,11370,0
|
|
20240718,131200,29871000,11370,11370,11370,11370,0
|
|
20240718,131100,29871000,11370,11370,11370,11370,0
|
|
20240718,131000,29871000,11370,11370,11370,11370,0
|
|
20240718,130900,29871000,11370,11370,11370,11370,0
|
|
20240718,130800,29871000,11370,11370,11370,11370,0
|
|
20240718,130700,29871000,11370,11370,11370,11370,0
|
|
20240718,130600,29871000,11370,11370,11370,11370,0
|
|
20240718,130500,29871000,11370,11370,11370,11370,2
|
|
20240718,130400,29848260,11370,11370,11370,11370,0
|
|
20240718,130300,29848260,11370,11370,11370,11370,0
|
|
20240718,130200,29848260,11370,11370,11370,11370,0
|
|
20240718,130100,29848260,11370,11370,11370,11370,0
|
|
20240718,130000,29848260,11370,11370,11370,11370,0
|
|
20240718,125900,29848260,11370,11370,11370,11370,0
|
|
20240718,125800,29848260,11370,11370,11370,11370,0
|
|
20240718,125700,29848260,11370,11370,11370,11370,0
|
|
20240718,125600,29848260,11370,11370,11370,11370,0
|
|
20240718,125500,29848260,11370,11370,11370,11370,0
|
|
20240718,125400,29848260,11370,11370,11370,11370,0
|
|
20240718,125300,29848260,11370,11370,11370,11370,0
|
|
20240718,125200,29848260,11370,11370,11370,11370,0
|
|
20240718,125100,29848260,11370,11370,11370,11370,0
|
|
20240718,125000,29848260,11370,11370,11370,11370,0
|
|
20240718,124900,29848260,11370,11370,11370,11370,0
|
|
20240718,124800,29848260,11370,11370,11370,11370,0
|
|
20240718,124700,29848260,11370,11370,11370,11370,0
|
|
20240718,124600,29848260,11370,11370,11370,11370,0
|
|
20240718,124500,29848260,11370,11370,11370,11370,0
|
|
20240718,124400,29848260,11370,11370,11370,11370,0
|
|
20240718,124300,29848260,11370,11370,11370,11370,0
|
|
20240718,124200,29848260,11370,11370,11370,11370,1
|
|
20240718,124100,29836890,11350,11350,11350,11350,14
|
|
20240718,124000,29677990,11360,11360,11360,11360,0
|
|
20240718,123900,29677990,11360,11360,11360,11360,9
|
|
20240718,123800,29575750,11360,11360,11360,11360,0
|
|
20240718,123700,29575750,11360,11360,11360,11360,0
|
|
20240718,123600,29575750,11360,11360,11360,11360,0
|
|
20240718,123500,29575750,11360,11360,11360,11360,0
|
|
20240718,123400,29575750,11360,11360,11360,11360,0
|
|
20240718,123300,29575750,11360,11360,11360,11360,3
|
|
20240718,123200,29541670,11370,11370,11370,11370,0
|
|
20240718,123100,29541670,11370,11370,11370,11370,0
|
|
20240718,123000,29541670,11370,11370,11370,11370,0
|
|
20240718,122900,29541670,11370,11370,11370,11370,48
|
|
20240718,122800,28995910,11380,11380,11380,11380,0
|
|
20240718,122700,28995910,11380,11380,11380,11380,0
|
|
20240718,122600,28995910,11380,11380,11380,11380,4
|
|
20240718,122500,28950390,11380,11380,11380,11380,0
|
|
20240718,122400,28950390,11380,11380,11380,11380,0
|
|
20240718,122300,28950390,11380,11380,11380,11380,0
|
|
20240718,122200,28950390,11380,11380,11380,11380,4
|
|
20240718,122100,28904870,11370,11370,11370,11370,0
|
|
20240718,122000,28904870,11370,11370,11370,11370,58
|
|
20240718,121900,28245410,11370,11370,11370,11370,0
|
|
20240718,121800,28245410,11370,11370,11370,11370,0
|
|
20240718,121700,28245410,11370,11370,11370,11370,0
|
|
20240718,121600,28245410,11370,11370,11370,11370,0
|
|
20240718,121500,28245410,11370,11370,11370,11370,0
|
|
20240718,121400,28245410,11370,11370,11370,11370,0
|
|
20240718,121300,28245410,11370,11370,11370,11370,7
|
|
20240718,121200,28165820,11350,11350,11350,11350,0
|
|
20240718,121100,28165820,11350,11350,11350,11350,3
|
|
20240718,121000,28131770,11340,11340,11340,11340,0
|
|
20240718,120900,28131770,11340,11340,11340,11340,0
|
|
20240718,120800,28131770,11340,11340,11340,11340,0
|
|
20240718,120700,28131770,11340,11340,11340,11340,0
|
|
20240718,120600,28131770,11340,11340,11340,11340,0
|
|
20240718,120500,28131770,11340,11340,11340,11340,0
|
|
20240718,120400,28131770,11340,11340,11340,11340,0
|
|
20240718,120300,28131770,11340,11340,11340,11340,0
|
|
20240718,120200,28131770,11340,11340,11340,11340,0
|
|
20240718,120100,28131770,11340,11340,11340,11340,0
|
|
20240718,120000,28131770,11340,11340,11340,11340,0
|
|
20240718,115900,28131770,11340,11360,11360,11340,300
|
|
20240718,115800,24728870,11370,11370,11370,11370,0
|
|
20240718,115700,24728870,11370,11370,11370,11370,0
|
|
20240718,115600,24728870,11370,11370,11370,11370,0
|
|
20240718,115500,24728870,11370,11370,11370,11370,0
|
|
20240718,115400,24728870,11370,11370,11370,11370,1
|
|
20240718,115300,24717500,11370,11370,11370,11370,0
|
|
20240718,115200,24717500,11370,11370,11370,11370,0
|
|
20240718,115100,24717500,11370,11370,11370,11370,0
|
|
20240718,115000,24717500,11370,11370,11370,11370,0
|
|
20240718,114900,24717500,11370,11370,11370,11370,1
|
|
20240718,114800,24706130,11380,11380,11380,11380,0
|
|
20240718,114700,24706130,11380,11380,11380,11380,0
|
|
20240718,114600,24706130,11380,11380,11380,11380,0
|
|
20240718,114500,24706130,11380,11370,11380,11370,5
|
|
20240718,114400,24649240,11380,11380,11380,11380,0
|
|
20240718,114300,24649240,11380,11380,11380,11380,0
|
|
20240718,114200,24649240,11380,11380,11380,11380,0
|
|
20240718,114100,24649240,11380,11380,11380,11380,11
|
|
20240718,114000,24524060,11380,11380,11380,11380,2
|
|
20240718,113900,24501300,11380,11380,11380,11380,0
|
|
20240718,113800,24501300,11380,11380,11380,11380,133
|
|
20240718,113700,22987760,11390,11390,11390,11390,0
|
|
20240718,113600,22987760,11390,11390,11390,11390,0
|
|
20240718,113500,22987760,11390,11390,11390,11390,0
|
|
20240718,113400,22987760,11390,11390,11390,11390,0
|
|
20240718,113300,22987760,11390,11390,11390,11390,0
|
|
20240718,113200,22987760,11390,11390,11390,11390,0
|
|
20240718,113100,22987760,11390,11390,11390,11390,0
|
|
20240718,113000,22987760,11390,11390,11390,11390,0
|
|
20240718,112900,22987760,11390,11390,11390,11390,0
|
|
20240718,112800,22987760,11390,11390,11390,11390,0
|
|
20240718,112700,22987760,11390,11390,11390,11390,0
|
|
20240718,112600,22987760,11390,11390,11390,11390,0
|
|
20240718,112500,22987760,11390,11390,11390,11390,0
|
|
20240718,112400,22987760,11390,11390,11390,11390,1
|
|
20240718,112300,22976370,11380,11380,11380,11380,0
|
|
20240718,112200,22976370,11380,11380,11380,11380,0
|
|
20240718,112100,22976370,11380,11380,11380,11380,0
|
|
20240718,112000,22976370,11380,11380,11380,11380,0
|
|
20240718,111900,22976370,11380,11380,11380,11380,0
|
|
20240718,111800,22976370,11380,11380,11380,11380,0
|
|
20240718,111700,22976370,11380,11380,11380,11380,0
|
|
20240718,111600,22976370,11380,11380,11380,11380,0
|
|
20240718,111500,22976370,11380,11370,11380,11370,206
|
|
20240718,111400,20632700,11380,11380,11380,11380,0
|
|
20240718,111300,20632700,11380,11380,11380,11370,5
|
|
20240718,111200,20575810,11370,11370,11370,11370,1
|
|
20240718,111100,20564440,11350,11350,11350,11350,0
|
|
20240718,111000,20564440,11350,11350,11350,11350,58
|
|
20240718,110900,19906140,11340,11350,11350,11340,30
|
|
20240718,110800,19565930,11350,11370,11370,11350,54
|
|
20240718,110700,18952670,11380,11380,11380,11380,0
|
|
20240718,110600,18952670,11380,11390,11390,11380,12
|
|
20240718,110500,18816090,11390,11390,11390,11390,0
|
|
20240718,110400,18816090,11390,11390,11390,11390,0
|
|
20240718,110300,18816090,11390,11390,11390,11390,0
|
|
20240718,110200,18816090,11390,11390,11390,11390,1
|
|
20240718,110100,18804700,11400,11400,11400,11400,0
|
|
20240718,110000,18804700,11400,11380,11400,11380,3
|
|
20240718,105900,18770520,11400,11400,11400,11400,0
|
|
20240718,105800,18770520,11400,11400,11400,11400,0
|
|
20240718,105700,18770520,11400,11400,11400,11400,0
|
|
20240718,105600,18770520,11400,11400,11400,11400,0
|
|
20240718,105500,18770520,11400,11400,11400,11400,0
|
|
20240718,105400,18770520,11400,11400,11400,11400,10
|
|
20240718,105300,18656520,11370,11370,11370,11370,0
|
|
20240718,105200,18656520,11370,11370,11370,11370,0
|
|
20240718,105100,18656520,11370,11370,11370,11370,0
|
|
20240718,105000,18656520,11370,11370,11370,11370,0
|
|
20240718,104900,18656520,11370,11370,11370,11370,0
|
|
20240718,104800,18656520,11370,11370,11370,11370,0
|
|
20240718,104700,18656520,11370,11370,11370,11370,1
|
|
20240718,104600,18645150,11360,11360,11360,11360,0
|
|
20240718,104500,18645150,11360,11360,11360,11360,0
|
|
20240718,104400,18645150,11360,11360,11360,11360,0
|
|
20240718,104300,18645150,11360,11360,11360,11360,0
|
|
20240718,104200,18645150,11360,11370,11370,11360,5
|
|
20240718,104100,18588330,11370,11370,11370,11370,0
|
|
20240718,104000,18588330,11370,11370,11370,11370,3
|
|
20240718,103900,18554220,11370,11370,11370,11370,0
|
|
20240718,103800,18554220,11370,11370,11370,11370,0
|
|
20240718,103700,18554220,11370,11370,11370,11370,0
|
|
20240718,103600,18554220,11370,11370,11370,11370,0
|
|
20240718,103500,18554220,11370,11370,11370,11370,0
|
|
20240718,103400,18554220,11370,11370,11370,11370,0
|
|
20240718,103300,18554220,11370,11370,11370,11370,0
|
|
20240718,103200,18554220,11370,11370,11370,11370,0
|
|
20240718,103100,18554220,11370,11370,11370,11370,0
|
|
20240718,103000,18554220,11370,11370,11370,11370,0
|
|
20240718,102900,18554220,11370,11370,11370,11370,0
|
|
20240718,102800,18554220,11370,11370,11370,11370,0
|
|
20240718,102700,18554220,11370,11370,11370,11370,3
|
|
20240718,102600,18520110,11380,11380,11380,11380,0
|
|
20240718,102500,18520110,11380,11380,11380,11380,1
|
|
20240718,102400,18508730,11410,11410,11410,11410,2
|
|
20240718,102300,18485910,11440,11440,11440,11440,0
|
|
20240718,102200,18485910,11440,11440,11440,11440,0
|
|
20240718,102100,18485910,11440,11440,11440,11440,0
|
|
20240718,102000,18485910,11440,11440,11440,11440,0
|
|
20240718,101900,18485910,11440,11350,11440,11330,284
|
|
20240718,101800,15261320,11360,11360,11360,11360,0
|
|
20240718,101700,15261320,11360,11360,11360,11360,0
|
|
20240718,101600,15261320,11360,11360,11360,11360,0
|
|
20240718,101500,15261320,11360,11360,11360,11360,9
|
|
20240718,101400,15159080,11360,11360,11360,11360,0
|
|
20240718,101300,15159080,11360,11360,11360,11360,0
|
|
20240718,101200,15159080,11360,11360,11360,11360,0
|
|
20240718,101100,15159080,11360,11360,11360,11360,0
|
|
20240718,101000,15159080,11360,11370,11370,11360,2
|
|
20240718,100900,15136350,11360,11360,11360,11360,0
|
|
20240718,100800,15136350,11360,11360,11360,11360,0
|
|
20240718,100700,15136350,11360,11360,11360,11360,0
|
|
20240718,100600,15136350,11360,11360,11360,11360,0
|
|
20240718,100500,15136350,11360,11360,11360,11360,0
|
|
20240718,100400,15136350,11360,11360,11360,11360,0
|
|
20240718,100300,15136350,11360,11360,11360,11360,0
|
|
20240718,100200,15136350,11360,11360,11360,11360,0
|
|
20240718,100100,15136350,11360,11360,11360,11360,1
|
|
20240718,100000,15124990,11380,11380,11380,11370,16
|
|
20240718,095900,14942980,11380,11380,11380,11380,7
|
|
20240718,095800,14863320,11360,11360,11360,11360,1
|
|
20240718,095700,14851960,11370,11370,11380,11370,5
|
|
20240718,095600,14795090,11380,11360,11380,11360,7
|
|
20240718,095500,14715460,11350,11370,11380,11350,82
|
|
20240718,095400,13784700,11370,11370,11370,11370,1
|
|
20240718,095300,13773330,11350,11350,11350,11350,4
|
|
20240718,095200,13727930,11380,11370,11380,11370,3
|
|
20240718,095100,13693800,11380,11380,11380,11380,0
|
|
20240718,095000,13693800,11380,11380,11380,11380,0
|
|
20240718,094900,13693800,11380,11380,11380,11380,0
|
|
20240718,094800,13693800,11380,11360,11380,11360,31
|
|
20240718,094700,13341190,11350,11350,11350,11350,0
|
|
20240718,094600,13341190,11350,11350,11350,11350,0
|
|
20240718,094500,13341190,11350,11350,11350,11350,0
|
|
20240718,094400,13341190,11350,11350,11350,11350,0
|
|
20240718,094300,13341190,11350,11350,11350,11350,0
|
|
20240718,094200,13341190,11350,11350,11360,11350,40
|
|
20240718,094100,12887180,11350,11350,11350,11350,0
|
|
20240718,094000,12887180,11350,11350,11350,11350,0
|
|
20240718,093900,12887180,11350,11350,11350,11350,0
|
|
20240718,093800,12887180,11350,11350,11350,11350,0
|
|
20240718,093700,12887180,11350,11350,11350,11350,47
|
|
20240718,093600,12353730,11340,11340,11340,11340,0
|
|
20240718,093500,12353730,11340,11340,11340,11340,0
|
|
20240718,093400,12353730,11340,11340,11340,11340,0
|
|
20240718,093300,12353730,11340,11340,11340,11340,1
|
|
20240718,093200,12342390,11360,11360,11360,11360,0
|
|
20240718,093100,12342390,11360,11340,11360,11340,32
|
|
20240718,093000,11979430,11360,11360,11360,11360,1
|
|
20240718,092900,11968070,11330,11330,11330,11330,0
|
|
20240718,092800,11968070,11330,11360,11360,11330,101
|
|
20240718,092700,10823210,11330,11330,11330,11330,0
|
|
20240718,092600,10823210,11330,11330,11330,11330,0
|
|
20240718,092500,10823210,11330,11330,11330,11330,0
|
|
20240718,092400,10823210,11330,11330,11330,11330,0
|
|
20240718,092300,10823210,11330,11340,11340,11330,270
|
|
20240718,092200,7764060,11330,11330,11330,11330,34
|
|
20240718,092100,7378840,11330,11330,11330,11330,0
|
|
20240718,092000,7378840,11330,11330,11330,11330,85
|
|
20240718,091900,6415790,11330,11340,11340,11330,53
|
|
20240718,091800,5815190,11340,11340,11340,11340,0
|
|
20240718,091700,5815190,11340,11360,11360,11340,17
|
|
20240718,091600,5622390,11340,11340,11340,11340,5
|
|
20240718,091500,5565690,11340,11340,11340,11340,37
|
|
20240718,091400,5146110,11340,11340,11340,11340,0
|
|
20240718,091300,5146110,11340,11340,11340,11340,0
|
|
20240718,091200,5146110,11340,11340,11340,11340,0
|
|
20240718,091100,5146110,11340,11340,11340,11340,0
|
|
20240718,091000,5146110,11340,11340,11340,11340,217
|
|
20240718,090900,2685330,11330,11330,11330,11330,1
|
|
20240718,090800,2674000,11330,11340,11340,11330,7
|
|
20240718,090700,2594650,11350,11350,11350,11350,0
|
|
20240718,090600,2594650,11350,11360,11360,11350,48
|
|
20240718,090500,2049840,11360,11360,11360,11360,18
|
|
20240718,090400,1845360,11360,11360,11360,11360,0
|
|
20240718,090300,1845360,11360,11380,11380,11360,105
|
|
20240718,090200,652480,11390,11410,11410,11390,3
|
|
20240718,090100,618280,11430,11430,11430,11430,1
|
|
20240718,090000,606850,11450,11450,11450,11450,53
|