698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,203500,55490630,7450,7450,7450,7450,295
|
|
20240718,203400,55490630,7450,7450,7450,7450,0
|
|
20240718,203300,55490630,7450,7450,7450,7450,0
|
|
20240718,203200,55490630,7450,7450,7450,7450,0
|
|
20240718,203100,55490630,7450,7450,7450,7450,0
|
|
20240718,203000,55490630,7450,7450,7450,7450,0
|
|
20240718,202900,55490630,7450,7450,7450,7450,0
|
|
20240718,202800,55490630,7450,7450,7450,7450,0
|
|
20240718,202700,55490630,7450,7450,7450,7450,0
|
|
20240718,202600,55490630,7450,7450,7450,7450,0
|
|
20240718,202500,55490630,7450,7450,7450,7450,0
|
|
20240718,202400,55490630,7450,7450,7450,7450,0
|
|
20240718,202300,55490630,7450,7450,7450,7450,0
|
|
20240718,202200,55490630,7450,7450,7450,7450,0
|
|
20240718,202100,55490630,7450,7450,7450,7450,0
|
|
20240718,202000,55490630,7450,7450,7450,7450,0
|
|
20240718,201900,55490630,7450,7450,7450,7450,0
|
|
20240718,201800,55490630,7450,7450,7450,7450,0
|
|
20240718,201700,55490630,7450,7450,7450,7450,0
|
|
20240718,201600,55490630,7450,7450,7450,7450,0
|
|
20240718,201500,55490630,7450,7450,7450,7450,0
|
|
20240718,201400,55490630,7450,7450,7450,7450,0
|
|
20240718,201300,55490630,7450,7450,7450,7450,0
|
|
20240718,201200,55490630,7450,7450,7450,7450,0
|
|
20240718,201100,55490630,7450,7450,7450,7450,0
|
|
20240718,201000,55490630,7450,7450,7450,7450,0
|
|
20240718,200900,55490630,7450,7450,7450,7450,0
|
|
20240718,200800,55490630,7450,7450,7450,7450,0
|
|
20240718,200700,55490630,7450,7450,7450,7450,0
|
|
20240718,200600,55490630,7450,7450,7450,7450,0
|
|
20240718,200500,55490630,7450,7450,7450,7450,295
|
|
20240718,200400,55490630,7450,7450,7450,7450,0
|
|
20240718,200300,55490630,7450,7450,7450,7450,0
|
|
20240718,200200,55490630,7450,7450,7450,7450,0
|
|
20240718,200100,55490630,7450,7450,7450,7450,0
|
|
20240718,200000,55490630,7450,7450,7450,7450,0
|
|
20240718,195900,55490630,7450,7450,7450,7450,0
|
|
20240718,195800,55490630,7450,7450,7450,7450,0
|
|
20240718,195700,55490630,7450,7450,7450,7450,0
|
|
20240718,195600,55490630,7450,7450,7450,7450,0
|
|
20240718,195500,55490630,7450,7450,7450,7450,0
|
|
20240718,195400,55490630,7450,7450,7450,7450,0
|
|
20240718,195300,55490630,7450,7450,7450,7450,0
|
|
20240718,195200,55490630,7450,7450,7450,7450,0
|
|
20240718,195100,55490630,7450,7450,7450,7450,0
|
|
20240718,195000,55490630,7450,7450,7450,7450,0
|
|
20240718,194900,55490630,7450,7450,7450,7450,0
|
|
20240718,194800,55490630,7450,7450,7450,7450,0
|
|
20240718,194700,55490630,7450,7450,7450,7450,0
|
|
20240718,194600,55490630,7450,7450,7450,7450,0
|
|
20240718,194500,55490630,7450,7450,7450,7450,0
|
|
20240718,194400,55490630,7450,7450,7450,7450,0
|
|
20240718,194300,55490630,7450,7450,7450,7450,0
|
|
20240718,194200,55490630,7450,7450,7450,7450,0
|
|
20240718,194100,55490630,7450,7450,7450,7450,0
|
|
20240718,194000,55490630,7450,7450,7450,7450,0
|
|
20240718,193900,55490630,7450,7450,7450,7450,0
|
|
20240718,193800,55490630,7450,7450,7450,7450,0
|
|
20240718,193700,55490630,7450,7450,7450,7450,0
|
|
20240718,193600,55490630,7450,7450,7450,7450,0
|
|
20240718,193500,55490630,7450,7450,7450,7450,295
|
|
20240718,193400,55490630,7450,7450,7450,7450,0
|
|
20240718,193300,55490630,7450,7450,7450,7450,0
|
|
20240718,193200,55490630,7450,7450,7450,7450,0
|
|
20240718,193100,55490630,7450,7450,7450,7450,0
|
|
20240718,193000,55490630,7450,7450,7450,7450,0
|
|
20240718,192900,55490630,7450,7450,7450,7450,0
|
|
20240718,192800,55490630,7450,7450,7450,7450,0
|
|
20240718,192700,55490630,7450,7450,7450,7450,0
|
|
20240718,192600,55490630,7450,7450,7450,7450,0
|
|
20240718,192500,55490630,7450,7450,7450,7450,0
|
|
20240718,192400,55490630,7450,7450,7450,7450,0
|
|
20240718,192300,55490630,7450,7450,7450,7450,0
|
|
20240718,192200,55490630,7450,7450,7450,7450,0
|
|
20240718,192100,55490630,7450,7450,7450,7450,0
|
|
20240718,192000,55490630,7450,7450,7450,7450,0
|
|
20240718,191900,55490630,7450,7450,7450,7450,0
|
|
20240718,191800,55490630,7450,7450,7450,7450,0
|
|
20240718,191700,55490630,7450,7450,7450,7450,0
|
|
20240718,191600,55490630,7450,7450,7450,7450,0
|
|
20240718,191500,55490630,7450,7450,7450,7450,0
|
|
20240718,191400,55490630,7450,7450,7450,7450,0
|
|
20240718,191300,55490630,7450,7450,7450,7450,0
|
|
20240718,191200,55490630,7450,7450,7450,7450,0
|
|
20240718,191100,55490630,7450,7450,7450,7450,0
|
|
20240718,191000,55490630,7450,7450,7450,7450,0
|
|
20240718,190900,55490630,7450,7450,7450,7450,0
|
|
20240718,190800,55490630,7450,7450,7450,7450,0
|
|
20240718,190700,55490630,7450,7450,7450,7450,0
|
|
20240718,190600,55490630,7450,7450,7450,7450,0
|
|
20240718,190500,55490630,7450,7450,7450,7450,295
|
|
20240718,190400,55490630,7450,7450,7450,7450,0
|
|
20240718,190300,55490630,7450,7450,7450,7450,0
|
|
20240718,190200,55490630,7450,7450,7450,7450,0
|
|
20240718,190100,55490630,7450,7450,7450,7450,0
|
|
20240718,190000,55490630,7450,7450,7450,7450,0
|
|
20240718,185900,55490630,7450,7450,7450,7450,0
|
|
20240718,185800,55490630,7450,7450,7450,7450,0
|
|
20240718,185700,55490630,7450,7450,7450,7450,0
|
|
20240718,185600,55490630,7450,7450,7450,7450,0
|
|
20240718,185500,55490630,7450,7450,7450,7450,0
|
|
20240718,185400,55490630,7450,7450,7450,7450,0
|
|
20240718,185300,55490630,7450,7450,7450,7450,0
|
|
20240718,185200,55490630,7450,7450,7450,7450,0
|
|
20240718,185100,55490630,7450,7450,7450,7450,0
|
|
20240718,185000,55490630,7450,7450,7450,7450,0
|
|
20240718,184900,55490630,7450,7450,7450,7450,0
|
|
20240718,184800,55490630,7450,7450,7450,7450,0
|
|
20240718,184700,55490630,7450,7450,7450,7450,0
|
|
20240718,184600,55490630,7450,7450,7450,7450,0
|
|
20240718,184500,55490630,7450,7450,7450,7450,0
|
|
20240718,184400,55490630,7450,7450,7450,7450,0
|
|
20240718,184300,55490630,7450,7450,7450,7450,0
|
|
20240718,184200,55490630,7450,7450,7450,7450,0
|
|
20240718,184100,55490630,7450,7450,7450,7450,0
|
|
20240718,184000,55490630,7450,7450,7450,7450,0
|
|
20240718,183900,55490630,7450,7450,7450,7450,0
|
|
20240718,183800,55490630,7450,7450,7450,7450,0
|
|
20240718,183700,55490630,7450,7450,7450,7450,0
|
|
20240718,183600,55490630,7450,7450,7450,7450,0
|
|
20240718,183500,55490630,7450,7450,7450,7450,295
|
|
20240718,183400,55490630,7450,7450,7450,7450,0
|
|
20240718,183300,55490630,7450,7450,7450,7450,0
|
|
20240718,183200,55490630,7450,7450,7450,7450,0
|
|
20240718,183100,55490630,7450,7450,7450,7450,0
|
|
20240718,183000,55490630,7450,7450,7450,7450,0
|
|
20240718,182900,55490630,7450,7450,7450,7450,0
|
|
20240718,182800,55490630,7450,7450,7450,7450,0
|
|
20240718,182700,55490630,7450,7450,7450,7450,0
|
|
20240718,182600,55490630,7450,7450,7450,7450,0
|
|
20240718,182500,55490630,7450,7450,7450,7450,0
|
|
20240718,182400,55490630,7450,7450,7450,7450,0
|
|
20240718,182300,55490630,7450,7450,7450,7450,0
|
|
20240718,182200,55490630,7450,7450,7450,7450,0
|
|
20240718,182100,55490630,7450,7450,7450,7450,0
|
|
20240718,182000,55490630,7450,7450,7450,7450,0
|
|
20240718,181900,55490630,7450,7450,7450,7450,0
|
|
20240718,181800,55490630,7450,7450,7450,7450,0
|
|
20240718,181700,55490630,7450,7450,7450,7450,0
|
|
20240718,181600,55490630,7450,7450,7450,7450,0
|
|
20240718,181500,55490630,7450,7450,7450,7450,0
|
|
20240718,181400,55490630,7450,7450,7450,7450,0
|
|
20240718,181300,55490630,7450,7450,7450,7450,0
|
|
20240718,181200,55490630,7450,7450,7450,7450,0
|
|
20240718,181100,55490630,7450,7450,7450,7450,0
|
|
20240718,181000,55490630,7450,7450,7450,7450,0
|
|
20240718,180900,55490630,7450,7450,7450,7450,0
|
|
20240718,180800,55490630,7450,7450,7450,7450,0
|
|
20240718,180700,55490630,7450,7450,7450,7450,0
|
|
20240718,180600,55490630,7450,7450,7450,7450,0
|
|
20240718,180500,55490630,7450,7450,7450,7450,295
|
|
20240718,180400,55490630,7450,7450,7450,7450,0
|
|
20240718,180300,55490630,7450,7450,7450,7450,0
|
|
20240718,180200,55490630,7450,7450,7450,7450,0
|
|
20240718,180100,55490630,7450,7450,7450,7450,0
|
|
20240718,180000,55490630,7450,7450,7450,7450,0
|
|
20240718,175900,55490630,7450,7450,7450,7450,0
|
|
20240718,175800,55490630,7450,7450,7450,7450,0
|
|
20240718,175700,55490630,7450,7450,7450,7450,0
|
|
20240718,175600,55490630,7450,7450,7450,7450,0
|
|
20240718,175500,55490630,7450,7450,7450,7450,0
|
|
20240718,175400,55490630,7450,7450,7450,7450,0
|
|
20240718,175300,55490630,7450,7450,7450,7450,0
|
|
20240718,175200,55490630,7450,7450,7450,7450,0
|
|
20240718,175100,55490630,7450,7450,7450,7450,0
|
|
20240718,175000,55490630,7450,7450,7450,7450,0
|
|
20240718,174900,55490630,7450,7450,7450,7450,0
|
|
20240718,174800,55490630,7450,7450,7450,7450,0
|
|
20240718,174700,55490630,7450,7450,7450,7450,0
|
|
20240718,174600,55490630,7450,7450,7450,7450,0
|
|
20240718,174500,55490630,7450,7450,7450,7450,0
|
|
20240718,174400,55490630,7450,7450,7450,7450,0
|
|
20240718,174300,55490630,7450,7450,7450,7450,0
|
|
20240718,174200,55490630,7450,7450,7450,7450,0
|
|
20240718,174100,55490630,7450,7450,7450,7450,0
|
|
20240718,174000,55490630,7450,7450,7450,7450,0
|
|
20240718,173900,55490630,7450,7450,7450,7450,0
|
|
20240718,173800,55490630,7450,7450,7450,7450,0
|
|
20240718,173700,55490630,7450,7450,7450,7450,0
|
|
20240718,173600,55490630,7450,7450,7450,7450,0
|
|
20240718,173500,55490630,7450,7450,7450,7450,295
|
|
20240718,173400,55490630,7450,7450,7450,7450,0
|
|
20240718,173300,55490630,7450,7450,7450,7450,0
|
|
20240718,173200,55490630,7450,7450,7450,7450,0
|
|
20240718,173100,55490630,7450,7450,7450,7450,0
|
|
20240718,173000,55490630,7450,7450,7450,7450,0
|
|
20240718,172900,55490630,7450,7450,7450,7450,0
|
|
20240718,172800,55490630,7450,7450,7450,7450,0
|
|
20240718,172700,55490630,7450,7450,7450,7450,0
|
|
20240718,172600,55490630,7450,7450,7450,7450,0
|
|
20240718,172500,55490630,7450,7450,7450,7450,0
|
|
20240718,172400,55490630,7450,7450,7450,7450,0
|
|
20240718,172300,55490630,7450,7450,7450,7450,0
|
|
20240718,172200,55490630,7450,7450,7450,7450,0
|
|
20240718,172100,55490630,7450,7450,7450,7450,0
|
|
20240718,172000,55490630,7450,7450,7450,7450,0
|
|
20240718,171900,55490630,7450,7450,7450,7450,0
|
|
20240718,171800,55490630,7450,7450,7450,7450,0
|
|
20240718,171700,55490630,7450,7450,7450,7450,0
|
|
20240718,171600,55490630,7450,7450,7450,7450,0
|
|
20240718,171500,55490630,7450,7450,7450,7450,0
|
|
20240718,171400,55490630,7450,7450,7450,7450,0
|
|
20240718,171300,55490630,7450,7450,7450,7450,0
|
|
20240718,171200,55490630,7450,7450,7450,7450,0
|
|
20240718,171100,55490630,7450,7450,7450,7450,0
|
|
20240718,171000,55490630,7450,7450,7450,7450,0
|
|
20240718,170900,55490630,7450,7450,7450,7450,0
|
|
20240718,170800,55490630,7450,7450,7450,7450,0
|
|
20240718,170700,55490630,7450,7450,7450,7450,0
|
|
20240718,170600,55490630,7450,7450,7450,7450,0
|
|
20240718,170500,55490630,7450,7450,7450,7450,295
|
|
20240718,170400,55490630,7450,7450,7450,7450,0
|
|
20240718,170300,55490630,7450,7450,7450,7450,0
|
|
20240718,170200,55490630,7450,7450,7450,7450,0
|
|
20240718,170100,55490630,7450,7450,7450,7450,0
|
|
20240718,170000,55490630,7450,7450,7450,7450,0
|
|
20240718,165900,55490630,7450,7450,7450,7450,0
|
|
20240718,165800,55490630,7450,7450,7450,7450,0
|
|
20240718,165700,55490630,7450,7450,7450,7450,0
|
|
20240718,165600,55490630,7450,7450,7450,7450,0
|
|
20240718,165500,55490630,7450,7450,7450,7450,0
|
|
20240718,165400,55490630,7450,7450,7450,7450,0
|
|
20240718,165300,55490630,7450,7450,7450,7450,0
|
|
20240718,165200,55490630,7450,7450,7450,7450,0
|
|
20240718,165100,55490630,7450,7450,7450,7450,0
|
|
20240718,165000,55490630,7450,7450,7450,7450,0
|
|
20240718,164900,55490630,7450,7450,7450,7450,0
|
|
20240718,164800,55490630,7450,7450,7450,7450,0
|
|
20240718,164700,55490630,7450,7450,7450,7450,0
|
|
20240718,164600,55490630,7450,7450,7450,7450,0
|
|
20240718,164500,55490630,7450,7450,7450,7450,0
|
|
20240718,164400,55490630,7450,7450,7450,7450,0
|
|
20240718,164300,55490630,7450,7450,7450,7450,0
|
|
20240718,164200,55490630,7450,7450,7450,7450,0
|
|
20240718,164100,55490630,7450,7450,7450,7450,0
|
|
20240718,164000,55490630,7450,7450,7450,7450,0
|
|
20240718,163900,55490630,7450,7450,7450,7450,0
|
|
20240718,163800,55490630,7450,7450,7450,7450,0
|
|
20240718,163700,55490630,7450,7450,7450,7450,0
|
|
20240718,163600,55490630,7450,7450,7450,7450,0
|
|
20240718,163500,55490630,7450,7450,7450,7450,295
|
|
20240718,163400,55490630,7450,7450,7450,7450,0
|
|
20240718,163300,55490630,7450,7450,7450,7450,0
|
|
20240718,163200,55490630,7450,7450,7450,7450,0
|
|
20240718,163100,55490630,7450,7450,7450,7450,0
|
|
20240718,163000,55490630,7450,7450,7450,7450,0
|
|
20240718,162900,55490630,7450,7450,7450,7450,0
|
|
20240718,162800,55490630,7450,7450,7450,7450,0
|
|
20240718,162700,55490630,7450,7450,7450,7450,0
|
|
20240718,162600,55490630,7450,7450,7450,7450,0
|
|
20240718,162500,55490630,7450,7450,7450,7450,0
|
|
20240718,162400,55490630,7450,7450,7450,7450,0
|
|
20240718,162300,55490630,7450,7450,7450,7450,0
|
|
20240718,162200,55490630,7450,7450,7450,7450,0
|
|
20240718,162100,55490630,7450,7450,7450,7450,0
|
|
20240718,162000,55490630,7450,7450,7450,7450,0
|
|
20240718,161900,55490630,7450,7450,7450,7450,0
|
|
20240718,161800,55490630,7450,7450,7450,7450,0
|
|
20240718,161700,55490630,7450,7450,7450,7450,0
|
|
20240718,161600,55490630,7450,7450,7450,7450,0
|
|
20240718,161500,55490630,7450,7450,7450,7450,0
|
|
20240718,161400,55490630,7450,7450,7450,7450,0
|
|
20240718,161300,55490630,7450,7450,7450,7450,0
|
|
20240718,161200,55490630,7450,7450,7450,7450,0
|
|
20240718,161100,55490630,7450,7450,7450,7450,0
|
|
20240718,161000,55490630,7450,7450,7450,7450,0
|
|
20240718,160900,55490630,7450,7450,7450,7450,0
|
|
20240718,160800,55490630,7450,7450,7450,7450,0
|
|
20240718,160700,55490630,7450,7450,7450,7450,0
|
|
20240718,160600,55490630,7450,7450,7450,7450,0
|
|
20240718,160500,55490630,7450,7450,7450,7450,295
|
|
20240718,160400,55490630,7450,7450,7450,7450,0
|
|
20240718,160300,55490630,7450,7450,7450,7450,0
|
|
20240718,160200,55490630,7450,7450,7450,7450,0
|
|
20240718,160100,55490630,7450,7450,7450,7450,0
|
|
20240718,160000,55490630,7450,7450,7450,7450,0
|
|
20240718,155900,55490630,7450,7450,7450,7450,0
|
|
20240718,155800,55490630,7450,7450,7450,7450,0
|
|
20240718,155700,55490630,7450,7450,7450,7450,0
|
|
20240718,155600,55490630,7450,7450,7450,7450,0
|
|
20240718,155500,55490630,7450,7450,7450,7450,0
|
|
20240718,155400,55490630,7450,7450,7450,7450,0
|
|
20240718,155300,55490630,7450,7450,7450,7450,0
|
|
20240718,155200,55490630,7450,7450,7450,7450,0
|
|
20240718,155100,55490630,7450,7450,7450,7450,0
|
|
20240718,155000,55490630,7450,7450,7450,7450,0
|
|
20240718,154900,55490630,7450,7450,7450,7450,0
|
|
20240718,154800,55490630,7450,7450,7450,7450,0
|
|
20240718,154700,55490630,7450,7450,7450,7450,0
|
|
20240718,154600,55490630,7450,7450,7450,7450,0
|
|
20240718,154500,55490630,7450,7450,7450,7450,0
|
|
20240718,154400,55490630,7450,7450,7450,7450,0
|
|
20240718,154300,55490630,7450,7450,7450,7450,0
|
|
20240718,154200,55490630,7450,7450,7450,7450,0
|
|
20240718,154100,55490630,7450,7450,7450,7450,0
|
|
20240718,154000,55490630,7450,7450,7450,7450,0
|
|
20240718,153900,55490630,7450,7450,7450,7450,0
|
|
20240718,153800,55490630,7450,7450,7450,7450,0
|
|
20240718,153700,55490630,7450,7450,7450,7450,0
|
|
20240718,153600,55490630,7450,7450,7450,7450,0
|
|
20240718,153500,55490630,7450,7450,7450,7450,295
|
|
20240718,153400,55490630,7450,7450,7450,7450,0
|
|
20240718,153300,55490630,7450,7450,7450,7450,0
|
|
20240718,153200,55490630,7450,7450,7450,7450,0
|
|
20240718,153100,55490630,7450,7450,7450,7450,0
|
|
20240718,153000,55490630,7450,7450,7450,7450,295
|
|
20240718,152900,53292880,7450,7450,7450,7450,0
|
|
20240718,152800,53292880,7450,7450,7450,7450,0
|
|
20240718,152700,53292880,7450,7450,7450,7450,0
|
|
20240718,152600,53292880,7450,7450,7450,7450,0
|
|
20240718,152500,53292880,7450,7450,7450,7450,0
|
|
20240718,152400,53292880,7450,7450,7450,7450,0
|
|
20240718,152300,53292880,7450,7450,7450,7450,0
|
|
20240718,152200,53292880,7450,7450,7450,7450,0
|
|
20240718,152100,53292880,7450,7450,7450,7450,0
|
|
20240718,152000,53292880,7450,7450,7450,7450,0
|
|
20240718,151900,53292880,7450,7450,7450,7410,15
|
|
20240718,151800,53181210,7450,7430,7450,7430,128
|
|
20240718,151700,52229200,7410,7410,7410,7410,86
|
|
20240718,151600,51591940,7400,7400,7400,7400,0
|
|
20240718,151500,51591940,7400,7400,7400,7400,6
|
|
20240718,151400,51547540,7410,7410,7410,7410,3
|
|
20240718,151300,51525310,7400,7410,7410,7400,14
|
|
20240718,151200,51421680,7410,7410,7410,7410,3
|
|
20240718,151100,51399450,7400,7400,7400,7400,277
|
|
20240718,151000,49349650,7410,7410,7410,7410,0
|
|
20240718,150900,49349650,7410,7410,7410,7410,1
|
|
20240718,150800,49342240,7400,7400,7400,7400,0
|
|
20240718,150700,49342240,7400,7400,7400,7400,0
|
|
20240718,150600,49342240,7400,7410,7410,7400,40
|
|
20240718,150500,49045940,7410,7410,7410,7410,0
|
|
20240718,150400,49045940,7410,7410,7410,7410,0
|
|
20240718,150300,49045940,7410,7410,7410,7410,14
|
|
20240718,150200,48942200,7410,7410,7410,7410,0
|
|
20240718,150100,48942200,7410,7410,7410,7410,30
|
|
20240718,150000,48719900,7410,7410,7410,7410,0
|
|
20240718,145900,48719900,7410,7410,7410,7410,107
|
|
20240718,145800,47927030,7410,7410,7410,7410,314
|
|
20240718,145700,45600290,7400,7400,7400,7400,89
|
|
20240718,145600,44941690,7390,7390,7390,7390,146
|
|
20240718,145500,43862750,7380,7380,7380,7380,10
|
|
20240718,145400,43788950,7380,7380,7380,7380,0
|
|
20240718,145300,43788950,7380,7380,7380,7380,14
|
|
20240718,145200,43685630,7370,7370,7370,7370,0
|
|
20240718,145100,43685630,7370,7370,7370,7370,0
|
|
20240718,145000,43685630,7370,7370,7370,7370,270
|
|
20240718,144900,41695730,7380,7390,7390,7380,39
|
|
20240718,144800,41407770,7400,7400,7400,7400,0
|
|
20240718,144700,41407770,7400,7400,7400,7400,1
|
|
20240718,144600,41400370,7390,7390,7390,7390,0
|
|
20240718,144500,41400370,7390,7390,7390,7390,0
|
|
20240718,144400,41400370,7390,7390,7390,7390,0
|
|
20240718,144300,41400370,7390,7390,7390,7390,0
|
|
20240718,144200,41400370,7390,7390,7390,7390,25
|
|
20240718,144100,41215620,7390,7390,7390,7390,0
|
|
20240718,144000,41215620,7390,7390,7390,7390,0
|
|
20240718,143900,41215620,7390,7390,7390,7390,0
|
|
20240718,143800,41215620,7390,7390,7390,7390,2
|
|
20240718,143700,41200840,7390,7390,7390,7390,13
|
|
20240718,143600,41104770,7390,7390,7390,7390,0
|
|
20240718,143500,41104770,7390,7390,7390,7390,0
|
|
20240718,143400,41104770,7390,7400,7400,7390,661
|
|
20240718,143300,36213660,7440,7390,7440,7390,500
|
|
20240718,143200,32496660,7380,7380,7380,7380,0
|
|
20240718,143100,32496660,7380,7360,7380,7360,100
|
|
20240718,143000,31759040,7350,7350,7350,7350,0
|
|
20240718,142900,31759040,7350,7350,7350,7350,0
|
|
20240718,142800,31759040,7350,7350,7350,7350,14
|
|
20240718,142700,31656140,7350,7350,7350,7350,2
|
|
20240718,142600,31641440,7350,7350,7350,7350,0
|
|
20240718,142500,31641440,7350,7350,7350,7350,0
|
|
20240718,142400,31641440,7350,7350,7350,7350,0
|
|
20240718,142300,31641440,7350,7350,7350,7350,0
|
|
20240718,142200,31641440,7350,7350,7350,7350,0
|
|
20240718,142100,31641440,7350,7350,7350,7350,0
|
|
20240718,142000,31641440,7350,7350,7350,7350,12
|
|
20240718,141900,31553240,7340,7340,7340,7340,0
|
|
20240718,141800,31553240,7340,7340,7340,7340,0
|
|
20240718,141700,31553240,7340,7340,7340,7340,0
|
|
20240718,141600,31553240,7340,7340,7340,7340,0
|
|
20240718,141500,31553240,7340,7340,7340,7340,0
|
|
20240718,141400,31553240,7340,7340,7340,7340,0
|
|
20240718,141300,31553240,7340,7340,7340,7340,0
|
|
20240718,141200,31553240,7340,7340,7340,7340,0
|
|
20240718,141100,31553240,7340,7340,7340,7340,0
|
|
20240718,141000,31553240,7340,7340,7340,7340,0
|
|
20240718,140900,31553240,7340,7340,7340,7340,0
|
|
20240718,140800,31553240,7340,7340,7340,7340,0
|
|
20240718,140700,31553240,7340,7340,7340,7340,0
|
|
20240718,140600,31553240,7340,7360,7360,7340,63
|
|
20240718,140500,31090090,7360,7360,7360,7360,0
|
|
20240718,140400,31090090,7360,7360,7360,7360,2
|
|
20240718,140300,31075370,7370,7370,7370,7370,0
|
|
20240718,140200,31075370,7370,7370,7370,7370,0
|
|
20240718,140100,31075370,7370,7370,7370,7370,0
|
|
20240718,140000,31075370,7370,7370,7370,7370,0
|
|
20240718,135900,31075370,7370,7370,7370,7370,0
|
|
20240718,135800,31075370,7370,7370,7370,7370,0
|
|
20240718,135700,31075370,7370,7370,7370,7370,0
|
|
20240718,135600,31075370,7370,7370,7370,7370,0
|
|
20240718,135500,31075370,7370,7370,7370,7370,0
|
|
20240718,135400,31075370,7370,7370,7370,7370,0
|
|
20240718,135300,31075370,7370,7370,7370,7370,0
|
|
20240718,135200,31075370,7370,7370,7370,7370,0
|
|
20240718,135100,31075370,7370,7370,7370,7370,0
|
|
20240718,135000,31075370,7370,7370,7370,7370,0
|
|
20240718,134900,31075370,7370,7370,7370,7370,0
|
|
20240718,134800,31075370,7370,7370,7370,7370,0
|
|
20240718,134700,31075370,7370,7370,7370,7370,72
|
|
20240718,134600,30544730,7370,7370,7370,7370,0
|
|
20240718,134500,30544730,7370,7370,7370,7370,0
|
|
20240718,134400,30544730,7370,7370,7370,7370,0
|
|
20240718,134300,30544730,7370,7370,7370,7370,0
|
|
20240718,134200,30544730,7370,7370,7370,7370,0
|
|
20240718,134100,30544730,7370,7370,7370,7370,0
|
|
20240718,134000,30544730,7370,7370,7370,7370,0
|
|
20240718,133900,30544730,7370,7370,7370,7370,0
|
|
20240718,133800,30544730,7370,7370,7370,7370,0
|
|
20240718,133700,30544730,7370,7370,7370,7370,0
|
|
20240718,133600,30544730,7370,7370,7370,7370,0
|
|
20240718,133500,30544730,7370,7370,7370,7370,0
|
|
20240718,133400,30544730,7370,7370,7370,7370,0
|
|
20240718,133300,30544730,7370,7370,7370,7370,0
|
|
20240718,133200,30544730,7370,7370,7370,7370,0
|
|
20240718,133100,30544730,7370,7370,7370,7370,0
|
|
20240718,133000,30544730,7370,7370,7370,7370,0
|
|
20240718,132900,30544730,7370,7370,7370,7370,0
|
|
20240718,132800,30544730,7370,7370,7370,7370,2
|
|
20240718,132700,30529990,7360,7360,7360,7360,0
|
|
20240718,132600,30529990,7360,7360,7360,7360,0
|
|
20240718,132500,30529990,7360,7360,7360,7360,100
|
|
20240718,132400,29793990,7360,7360,7360,7360,0
|
|
20240718,132300,29793990,7360,7360,7360,7360,0
|
|
20240718,132200,29793990,7360,7360,7360,7360,0
|
|
20240718,132100,29793990,7360,7360,7360,7360,0
|
|
20240718,132000,29793990,7360,7360,7360,7360,0
|
|
20240718,131900,29793990,7360,7360,7360,7360,50
|
|
20240718,131800,29425990,7370,7370,7370,7370,0
|
|
20240718,131700,29425990,7370,7370,7370,7370,45
|
|
20240718,131600,29094340,7380,7380,7380,7380,0
|
|
20240718,131500,29094340,7380,7380,7380,7380,0
|
|
20240718,131400,29094340,7380,7380,7380,7380,0
|
|
20240718,131300,29094340,7380,7380,7380,7380,0
|
|
20240718,131200,29094340,7380,7380,7380,7380,0
|
|
20240718,131100,29094340,7380,7380,7380,7380,0
|
|
20240718,131000,29094340,7380,7380,7380,7380,0
|
|
20240718,130900,29094340,7380,7380,7380,7380,0
|
|
20240718,130800,29094340,7380,7380,7380,7380,1
|
|
20240718,130700,29086960,7370,7370,7370,7370,1
|
|
20240718,130600,29079590,7390,7390,7390,7390,0
|
|
20240718,130500,29079590,7390,7390,7390,7390,0
|
|
20240718,130400,29079590,7390,7390,7390,7390,0
|
|
20240718,130300,29079590,7390,7390,7390,7390,0
|
|
20240718,130200,29079590,7390,7390,7390,7390,0
|
|
20240718,130100,29079590,7390,7390,7390,7390,0
|
|
20240718,130000,29079590,7390,7390,7390,7390,0
|
|
20240718,125900,29079590,7390,7390,7390,7390,0
|
|
20240718,125800,29079590,7390,7390,7390,7390,0
|
|
20240718,125700,29079590,7390,7390,7390,7390,0
|
|
20240718,125600,29079590,7390,7390,7390,7390,0
|
|
20240718,125500,29079590,7390,7390,7390,7390,0
|
|
20240718,125400,29079590,7390,7390,7390,7390,0
|
|
20240718,125300,29079590,7390,7390,7390,7390,1
|
|
20240718,125200,29072200,7370,7370,7370,7370,0
|
|
20240718,125100,29072200,7370,7370,7370,7370,0
|
|
20240718,125000,29072200,7370,7370,7370,7370,0
|
|
20240718,124900,29072200,7370,7370,7370,7370,2
|
|
20240718,124800,29057460,7360,7360,7360,7360,0
|
|
20240718,124700,29057460,7360,7360,7360,7360,0
|
|
20240718,124600,29057460,7360,7360,7360,7360,0
|
|
20240718,124500,29057460,7360,7360,7360,7360,0
|
|
20240718,124400,29057460,7360,7360,7360,7360,0
|
|
20240718,124300,29057460,7360,7360,7360,7360,0
|
|
20240718,124200,29057460,7360,7360,7360,7360,0
|
|
20240718,124100,29057460,7360,7360,7360,7360,5
|
|
20240718,124000,29020660,7360,7360,7360,7360,108
|
|
20240718,123900,28225780,7360,7360,7360,7360,7
|
|
20240718,123800,28174260,7360,7360,7360,7360,0
|
|
20240718,123700,28174260,7360,7360,7360,7360,0
|
|
20240718,123600,28174260,7360,7360,7360,7360,0
|
|
20240718,123500,28174260,7360,7360,7360,7360,12
|
|
20240718,123400,28085940,7350,7350,7350,7350,0
|
|
20240718,123300,28085940,7350,7350,7350,7350,0
|
|
20240718,123200,28085940,7350,7350,7350,7350,0
|
|
20240718,123100,28085940,7350,7350,7350,7350,0
|
|
20240718,123000,28085940,7350,7350,7350,7350,0
|
|
20240718,122900,28085940,7350,7350,7350,7350,0
|
|
20240718,122800,28085940,7350,7350,7350,7350,0
|
|
20240718,122700,28085940,7350,7350,7350,7350,0
|
|
20240718,122600,28085940,7350,7350,7350,7350,0
|
|
20240718,122500,28085940,7350,7350,7350,7350,0
|
|
20240718,122400,28085940,7350,7350,7350,7350,0
|
|
20240718,122300,28085940,7350,7350,7350,7350,0
|
|
20240718,122200,28085940,7350,7350,7350,7350,4
|
|
20240718,122100,28056540,7340,7340,7340,7340,0
|
|
20240718,122000,28056540,7340,7340,7340,7340,0
|
|
20240718,121900,28056540,7340,7340,7340,7340,0
|
|
20240718,121800,28056540,7340,7340,7340,7340,0
|
|
20240718,121700,28056540,7340,7340,7340,7340,6
|
|
20240718,121600,28012500,7330,7330,7330,7330,0
|
|
20240718,121500,28012500,7330,7330,7330,7330,1
|
|
20240718,121400,28005170,7340,7340,7340,7340,125
|
|
20240718,121300,27087670,7340,7340,7340,7340,0
|
|
20240718,121200,27087670,7340,7340,7340,7340,0
|
|
20240718,121100,27087670,7340,7340,7340,7340,0
|
|
20240718,121000,27087670,7340,7340,7340,7340,0
|
|
20240718,120900,27087670,7340,7340,7340,7340,0
|
|
20240718,120800,27087670,7340,7340,7340,7340,5
|
|
20240718,120700,27050970,7340,7340,7340,7340,10
|
|
20240718,120600,26977570,7360,7360,7360,7360,0
|
|
20240718,120500,26977570,7360,7360,7360,7360,0
|
|
20240718,120400,26977570,7360,7360,7360,7360,0
|
|
20240718,120300,26977570,7360,7360,7360,7360,0
|
|
20240718,120200,26977570,7360,7360,7360,7360,1
|
|
20240718,120100,26970210,7350,7350,7350,7350,34
|
|
20240718,120000,26720310,7360,7360,7360,7360,0
|
|
20240718,115900,26720310,7360,7360,7360,7360,0
|
|
20240718,115800,26720310,7360,7360,7360,7360,0
|
|
20240718,115700,26720310,7360,7360,7360,7360,0
|
|
20240718,115600,26720310,7360,7350,7360,7340,277
|
|
20240718,115500,24686570,7360,7360,7360,7360,0
|
|
20240718,115400,24686570,7360,7360,7360,7360,0
|
|
20240718,115300,24686570,7360,7360,7360,7360,0
|
|
20240718,115200,24686570,7360,7360,7360,7360,0
|
|
20240718,115100,24686570,7360,7360,7360,7360,0
|
|
20240718,115000,24686570,7360,7360,7360,7360,0
|
|
20240718,114900,24686570,7360,7360,7360,7360,0
|
|
20240718,114800,24686570,7360,7360,7360,7360,0
|
|
20240718,114700,24686570,7360,7360,7360,7360,0
|
|
20240718,114600,24686570,7360,7360,7360,7360,0
|
|
20240718,114500,24686570,7360,7360,7360,7360,0
|
|
20240718,114400,24686570,7360,7360,7360,7360,0
|
|
20240718,114300,24686570,7360,7360,7360,7360,0
|
|
20240718,114200,24686570,7360,7360,7360,7360,0
|
|
20240718,114100,24686570,7360,7360,7360,7360,0
|
|
20240718,114000,24686570,7360,7360,7360,7360,0
|
|
20240718,113900,24686570,7360,7360,7360,7360,0
|
|
20240718,113800,24686570,7360,7360,7360,7360,0
|
|
20240718,113700,24686570,7360,7360,7360,7360,0
|
|
20240718,113600,24686570,7360,7360,7360,7360,0
|
|
20240718,113500,24686570,7360,7350,7360,7350,889
|
|
20240718,113400,18152150,7350,7350,7350,7350,0
|
|
20240718,113300,18152150,7350,7350,7350,7350,0
|
|
20240718,113200,18152150,7350,7350,7350,7350,0
|
|
20240718,113100,18152150,7350,7350,7350,7350,1
|
|
20240718,113000,18144800,7350,7350,7350,7350,0
|
|
20240718,112900,18144800,7350,7350,7350,7350,0
|
|
20240718,112800,18144800,7350,7350,7350,7350,0
|
|
20240718,112700,18144800,7350,7350,7350,7350,0
|
|
20240718,112600,18144800,7350,7350,7350,7350,1
|
|
20240718,112500,18137450,7350,7350,7350,7350,96
|
|
20240718,112400,17431850,7360,7360,7360,7360,40
|
|
20240718,112300,17137450,7370,7370,7370,7370,0
|
|
20240718,112200,17137450,7370,7370,7370,7370,0
|
|
20240718,112100,17137450,7370,7370,7370,7370,0
|
|
20240718,112000,17137450,7370,7370,7370,7370,1
|
|
20240718,111900,17130080,7360,7360,7360,7360,0
|
|
20240718,111800,17130080,7360,7360,7360,7360,0
|
|
20240718,111700,17130080,7360,7360,7360,7360,0
|
|
20240718,111600,17130080,7360,7360,7360,7360,0
|
|
20240718,111500,17130080,7360,7360,7360,7360,0
|
|
20240718,111400,17130080,7360,7360,7360,7360,0
|
|
20240718,111300,17130080,7360,7360,7360,7360,0
|
|
20240718,111200,17130080,7360,7360,7360,7360,0
|
|
20240718,111100,17130080,7360,7360,7360,7360,0
|
|
20240718,111000,17130080,7360,7360,7360,7360,0
|
|
20240718,110900,17130080,7360,7360,7360,7360,0
|
|
20240718,110800,17130080,7360,7360,7360,7360,99
|
|
20240718,110700,16401440,7360,7360,7360,7360,0
|
|
20240718,110600,16401440,7360,7360,7360,7360,1
|
|
20240718,110500,16394080,7370,7370,7370,7370,0
|
|
20240718,110400,16394080,7370,7380,7380,7370,40
|
|
20240718,110300,16099160,7380,7380,7380,7380,0
|
|
20240718,110200,16099160,7380,7380,7380,7380,0
|
|
20240718,110100,16099160,7380,7380,7380,7380,0
|
|
20240718,110000,16099160,7380,7380,7380,7380,0
|
|
20240718,105900,16099160,7380,7380,7380,7380,0
|
|
20240718,105800,16099160,7380,7380,7380,7380,0
|
|
20240718,105700,16099160,7380,7380,7380,7380,0
|
|
20240718,105600,16099160,7380,7380,7380,7380,0
|
|
20240718,105500,16099160,7380,7380,7380,7380,0
|
|
20240718,105400,16099160,7380,7380,7380,7380,0
|
|
20240718,105300,16099160,7380,7380,7380,7380,0
|
|
20240718,105200,16099160,7380,7380,7380,7380,0
|
|
20240718,105100,16099160,7380,7380,7380,7380,0
|
|
20240718,105000,16099160,7380,7380,7380,7380,0
|
|
20240718,104900,16099160,7380,7380,7380,7380,0
|
|
20240718,104800,16099160,7380,7380,7380,7380,0
|
|
20240718,104700,16099160,7380,7380,7380,7380,0
|
|
20240718,104600,16099160,7380,7380,7380,7380,0
|
|
20240718,104500,16099160,7380,7380,7380,7380,0
|
|
20240718,104400,16099160,7380,7380,7380,7380,0
|
|
20240718,104300,16099160,7380,7380,7380,7380,0
|
|
20240718,104200,16099160,7380,7380,7380,7380,0
|
|
20240718,104100,16099160,7380,7380,7380,7380,0
|
|
20240718,104000,16099160,7380,7380,7380,7380,0
|
|
20240718,103900,16099160,7380,7380,7380,7380,0
|
|
20240718,103800,16099160,7380,7380,7380,7380,0
|
|
20240718,103700,16099160,7380,7380,7380,7380,0
|
|
20240718,103600,16099160,7380,7380,7380,7380,0
|
|
20240718,103500,16099160,7380,7380,7380,7380,0
|
|
20240718,103400,16099160,7380,7380,7380,7380,0
|
|
20240718,103300,16099160,7380,7380,7380,7380,0
|
|
20240718,103200,16099160,7380,7370,7380,7370,2
|
|
20240718,103100,16084410,7370,7370,7370,7370,0
|
|
20240718,103000,16084410,7370,7370,7370,7370,0
|
|
20240718,102900,16084410,7370,7370,7370,7370,0
|
|
20240718,102800,16084410,7370,7370,7370,7370,0
|
|
20240718,102700,16084410,7370,7380,7380,7370,210
|
|
20240718,102600,14536690,7390,7390,7390,7390,0
|
|
20240718,102500,14536690,7390,7390,7390,7390,0
|
|
20240718,102400,14536690,7390,7390,7390,7390,20
|
|
20240718,102300,14388890,7380,7380,7380,7380,1
|
|
20240718,102200,14381510,7380,7390,7390,7380,32
|
|
20240718,102100,14145160,7400,7400,7400,7400,0
|
|
20240718,102000,14145160,7400,7400,7400,7400,0
|
|
20240718,101900,14145160,7400,7400,7400,7400,0
|
|
20240718,101800,14145160,7400,7400,7400,7400,0
|
|
20240718,101700,14145160,7400,7400,7400,7400,0
|
|
20240718,101600,14145160,7400,7400,7400,7400,1
|
|
20240718,101500,14137760,7390,7390,7390,7390,5
|
|
20240718,101400,14100810,7400,7400,7400,7400,6
|
|
20240718,101300,14056410,7390,7390,7390,7390,0
|
|
20240718,101200,14056410,7390,7390,7390,7390,0
|
|
20240718,101100,14056410,7390,7390,7390,7390,3
|
|
20240718,101000,14034240,7390,7390,7390,7390,9
|
|
20240718,100900,13967730,7390,7390,7390,7390,11
|
|
20240718,100800,13886440,7390,7390,7390,7390,5
|
|
20240718,100700,13849490,7380,7380,7380,7380,0
|
|
20240718,100600,13849490,7380,7400,7400,7380,66
|
|
20240718,100500,13362040,7400,7400,7400,7400,1
|
|
20240718,100400,13354640,7390,7390,7390,7390,0
|
|
20240718,100300,13354640,7390,7390,7390,7390,0
|
|
20240718,100200,13354640,7390,7390,7390,7390,0
|
|
20240718,100100,13354640,7390,7390,7390,7390,1
|
|
20240718,100000,13347250,7400,7400,7400,7400,2
|
|
20240718,095900,13332450,7390,7390,7390,7390,0
|
|
20240718,095800,13332450,7390,7390,7390,7390,4
|
|
20240718,095700,13302890,7390,7390,7390,7390,4
|
|
20240718,095600,13273330,7350,7350,7350,7350,0
|
|
20240718,095500,13273330,7350,7350,7350,7350,0
|
|
20240718,095400,13273330,7350,7350,7350,7350,0
|
|
20240718,095300,13273330,7350,7350,7350,7350,0
|
|
20240718,095200,13273330,7350,7350,7350,7350,0
|
|
20240718,095100,13273330,7350,7350,7350,7350,0
|
|
20240718,095000,13273330,7350,7350,7350,7350,0
|
|
20240718,094900,13273330,7350,7350,7350,7350,0
|
|
20240718,094800,13273330,7350,7350,7350,7350,0
|
|
20240718,094700,13273330,7350,7350,7350,7350,0
|
|
20240718,094600,13273330,7350,7350,7350,7350,0
|
|
20240718,094500,13273330,7350,7350,7350,7350,0
|
|
20240718,094400,13273330,7350,7350,7350,7350,0
|
|
20240718,094300,13273330,7350,7350,7350,7350,0
|
|
20240718,094200,13273330,7350,7350,7350,7350,0
|
|
20240718,094100,13273330,7350,7350,7350,7350,0
|
|
20240718,094000,13273330,7350,7350,7350,7350,0
|
|
20240718,093900,13273330,7350,7350,7350,7350,0
|
|
20240718,093800,13273330,7350,7350,7350,7350,0
|
|
20240718,093700,13273330,7350,7390,7390,7350,47
|
|
20240718,093600,12927390,7370,7370,7370,7370,39
|
|
20240718,093500,12639960,7370,7370,7370,7370,1
|
|
20240718,093400,12632590,7350,7350,7350,7350,0
|
|
20240718,093300,12632590,7350,7350,7350,7350,0
|
|
20240718,093200,12632590,7350,7350,7350,7350,0
|
|
20240718,093100,12632590,7350,7350,7350,7350,0
|
|
20240718,093000,12632590,7350,7350,7350,7350,0
|
|
20240718,092900,12632590,7350,7350,7350,7350,0
|
|
20240718,092800,12632590,7350,7350,7350,7350,35
|
|
20240718,092700,12375340,7350,7350,7350,7350,10
|
|
20240718,092600,12301840,7350,7350,7350,7350,0
|
|
20240718,092500,12301840,7350,7350,7350,7350,20
|
|
20240718,092400,12154840,7350,7350,7350,7350,100
|
|
20240718,092300,11419840,7350,7350,7350,7350,0
|
|
20240718,092200,11419840,7350,7350,7350,7350,10
|
|
20240718,092100,11346340,7340,7350,7350,7340,181
|
|
20240718,092000,10016800,7350,7360,7360,7350,20
|
|
20240718,091900,9869780,7370,7370,7370,7370,0
|
|
20240718,091800,9869780,7370,7370,7370,7370,1
|
|
20240718,091700,9862410,7370,7370,7370,7370,0
|
|
20240718,091600,9862410,7370,7370,7370,7370,0
|
|
20240718,091500,9862410,7370,7370,7370,7370,2
|
|
20240718,091400,9847670,7370,7370,7370,7370,1
|
|
20240718,091300,9840300,7370,7370,7370,7370,0
|
|
20240718,091200,9840300,7370,7370,7370,7370,0
|
|
20240718,091100,9840300,7370,7370,7370,7370,0
|
|
20240718,091000,9840300,7370,7370,7370,7370,0
|
|
20240718,090900,9840300,7370,7390,7390,7370,81
|
|
20240718,090800,9243270,7420,7420,7420,7420,0
|
|
20240718,090700,9243270,7420,7450,7450,7420,316
|
|
20240718,090600,6897650,7460,7460,7460,7460,17
|
|
20240718,090500,6770830,7470,7470,7470,7470,7
|
|
20240718,090400,6718540,7470,7380,7680,7350,810
|
|
20240718,090300,553530,7380,7380,7380,7380,1
|
|
20240718,090200,546150,7370,7370,7370,7370,0
|
|
20240718,090100,546150,7370,7370,7370,7370,0
|
|
20240718,090000,546150,7370,7390,7390,7370,74
|