598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,185500,448611470,11210,11210,11210,11210,1696
|
|
20240718,185400,448611470,11210,11210,11210,11210,0
|
|
20240718,185300,448611470,11210,11210,11210,11210,0
|
|
20240718,185200,448611470,11210,11210,11210,11210,0
|
|
20240718,185100,448611470,11210,11210,11210,11210,0
|
|
20240718,185000,448611470,11210,11210,11210,11210,0
|
|
20240718,184900,448611470,11210,11210,11210,11210,0
|
|
20240718,184800,448611470,11210,11210,11210,11210,0
|
|
20240718,184700,448611470,11210,11210,11210,11210,0
|
|
20240718,184600,448611470,11210,11210,11210,11210,0
|
|
20240718,184500,448611470,11210,11210,11210,11210,0
|
|
20240718,184400,448611470,11210,11210,11210,11210,0
|
|
20240718,184300,448611470,11210,11210,11210,11210,0
|
|
20240718,184200,448611470,11210,11210,11210,11210,0
|
|
20240718,184100,448611470,11210,11210,11210,11210,0
|
|
20240718,184000,448611470,11210,11210,11210,11210,0
|
|
20240718,183900,448611470,11210,11210,11210,11210,0
|
|
20240718,183800,448611470,11210,11210,11210,11210,0
|
|
20240718,183700,448611470,11210,11210,11210,11210,0
|
|
20240718,183600,448611470,11210,11210,11210,11210,0
|
|
20240718,183500,448611470,11210,11210,11210,11210,0
|
|
20240718,183400,448611470,11210,11210,11210,11210,0
|
|
20240718,183300,448611470,11210,11210,11210,11210,0
|
|
20240718,183200,448611470,11210,11210,11210,11210,0
|
|
20240718,183100,448611470,11210,11210,11210,11210,0
|
|
20240718,183000,448611470,11210,11210,11210,11210,0
|
|
20240718,182900,448611470,11210,11210,11210,11210,0
|
|
20240718,182800,448611470,11210,11210,11210,11210,0
|
|
20240718,182700,448611470,11210,11210,11210,11210,0
|
|
20240718,182600,448611470,11210,11210,11210,11210,0
|
|
20240718,182500,448611470,11210,11210,11210,11210,1696
|
|
20240718,182400,448611470,11210,11210,11210,11210,0
|
|
20240718,182300,448611470,11210,11210,11210,11210,0
|
|
20240718,182200,448611470,11210,11210,11210,11210,0
|
|
20240718,182100,448611470,11210,11210,11210,11210,0
|
|
20240718,182000,448611470,11210,11210,11210,11210,0
|
|
20240718,181900,448611470,11210,11210,11210,11210,0
|
|
20240718,181800,448611470,11210,11210,11210,11210,0
|
|
20240718,181700,448611470,11210,11210,11210,11210,0
|
|
20240718,181600,448611470,11210,11210,11210,11210,0
|
|
20240718,181500,448611470,11210,11210,11210,11210,0
|
|
20240718,181400,448611470,11210,11210,11210,11210,0
|
|
20240718,181300,448611470,11210,11210,11210,11210,0
|
|
20240718,181200,448611470,11210,11210,11210,11210,0
|
|
20240718,181100,448611470,11210,11210,11210,11210,0
|
|
20240718,181000,448611470,11210,11210,11210,11210,0
|
|
20240718,180900,448611470,11210,11210,11210,11210,0
|
|
20240718,180800,448611470,11210,11210,11210,11210,0
|
|
20240718,180700,448611470,11210,11210,11210,11210,0
|
|
20240718,180600,448611470,11210,11210,11210,11210,0
|
|
20240718,180500,448611470,11210,11210,11210,11210,0
|
|
20240718,180400,448611470,11210,11210,11210,11210,0
|
|
20240718,180300,448611470,11210,11210,11210,11210,0
|
|
20240718,180200,448611470,11210,11210,11210,11210,0
|
|
20240718,180100,448611470,11210,11210,11210,11210,0
|
|
20240718,180000,448611470,11210,11210,11210,11210,0
|
|
20240718,175900,448611470,11210,11210,11210,11210,0
|
|
20240718,175800,448611470,11210,11210,11210,11210,0
|
|
20240718,175700,448611470,11210,11210,11210,11210,0
|
|
20240718,175600,448611470,11210,11210,11210,11210,0
|
|
20240718,175500,448611470,11210,11210,11210,11210,1696
|
|
20240718,175400,448611470,11210,11210,11210,11210,0
|
|
20240718,175300,448611470,11210,11210,11210,11210,0
|
|
20240718,175200,448611470,11210,11210,11210,11210,0
|
|
20240718,175100,448611470,11210,11210,11210,11210,0
|
|
20240718,175000,448611470,11210,11210,11210,11210,0
|
|
20240718,174900,448611470,11210,11210,11210,11210,0
|
|
20240718,174800,448611470,11210,11210,11210,11210,0
|
|
20240718,174700,448611470,11210,11210,11210,11210,0
|
|
20240718,174600,448611470,11210,11210,11210,11210,0
|
|
20240718,174500,448611470,11210,11210,11210,11210,0
|
|
20240718,174400,448611470,11210,11210,11210,11210,0
|
|
20240718,174300,448611470,11210,11210,11210,11210,0
|
|
20240718,174200,448611470,11210,11210,11210,11210,0
|
|
20240718,174100,448611470,11210,11210,11210,11210,0
|
|
20240718,174000,448611470,11210,11210,11210,11210,0
|
|
20240718,173900,448611470,11210,11210,11210,11210,0
|
|
20240718,173800,448611470,11210,11210,11210,11210,0
|
|
20240718,173700,448611470,11210,11210,11210,11210,0
|
|
20240718,173600,448611470,11210,11210,11210,11210,0
|
|
20240718,173500,448611470,11210,11210,11210,11210,0
|
|
20240718,173400,448611470,11210,11210,11210,11210,0
|
|
20240718,173300,448611470,11210,11210,11210,11210,0
|
|
20240718,173200,448611470,11210,11210,11210,11210,0
|
|
20240718,173100,448611470,11210,11210,11210,11210,0
|
|
20240718,173000,448611470,11210,11210,11210,11210,0
|
|
20240718,172900,448611470,11210,11210,11210,11210,0
|
|
20240718,172800,448611470,11210,11210,11210,11210,0
|
|
20240718,172700,448611470,11210,11210,11210,11210,0
|
|
20240718,172600,448611470,11210,11210,11210,11210,0
|
|
20240718,172500,448611470,11210,11210,11210,11210,1696
|
|
20240718,172400,448611470,11210,11210,11210,11210,0
|
|
20240718,172300,448611470,11210,11210,11210,11210,0
|
|
20240718,172200,448611470,11210,11210,11210,11210,0
|
|
20240718,172100,448611470,11210,11210,11210,11210,0
|
|
20240718,172000,448611470,11210,11210,11210,11210,0
|
|
20240718,171900,448611470,11210,11210,11210,11210,0
|
|
20240718,171800,448611470,11210,11210,11210,11210,0
|
|
20240718,171700,448611470,11210,11210,11210,11210,0
|
|
20240718,171600,448611470,11210,11210,11210,11210,0
|
|
20240718,171500,448611470,11210,11210,11210,11210,0
|
|
20240718,171400,448611470,11210,11210,11210,11210,0
|
|
20240718,171300,448611470,11210,11210,11210,11210,0
|
|
20240718,171200,448611470,11210,11210,11210,11210,0
|
|
20240718,171100,448611470,11210,11210,11210,11210,0
|
|
20240718,171000,448611470,11210,11210,11210,11210,0
|
|
20240718,170900,448611470,11210,11210,11210,11210,0
|
|
20240718,170800,448611470,11210,11210,11210,11210,0
|
|
20240718,170700,448611470,11210,11210,11210,11210,0
|
|
20240718,170600,448611470,11210,11210,11210,11210,0
|
|
20240718,170500,448611470,11210,11210,11210,11210,0
|
|
20240718,170400,448611470,11210,11210,11210,11210,0
|
|
20240718,170300,448611470,11210,11210,11210,11210,0
|
|
20240718,170200,448611470,11210,11210,11210,11210,0
|
|
20240718,170100,448611470,11210,11210,11210,11210,0
|
|
20240718,170000,448611470,11210,11210,11210,11210,0
|
|
20240718,165900,448611470,11210,11210,11210,11210,0
|
|
20240718,165800,448611470,11210,11210,11210,11210,0
|
|
20240718,165700,448611470,11210,11210,11210,11210,0
|
|
20240718,165600,448611470,11210,11210,11210,11210,0
|
|
20240718,165500,448611470,11210,11210,11210,11210,1696
|
|
20240718,165400,448611470,11210,11210,11210,11210,0
|
|
20240718,165300,448611470,11210,11210,11210,11210,0
|
|
20240718,165200,448611470,11210,11210,11210,11210,0
|
|
20240718,165100,448611470,11210,11210,11210,11210,0
|
|
20240718,165000,448611470,11210,11210,11210,11210,0
|
|
20240718,164900,448611470,11210,11210,11210,11210,0
|
|
20240718,164800,448611470,11210,11210,11210,11210,0
|
|
20240718,164700,448611470,11210,11210,11210,11210,0
|
|
20240718,164600,448611470,11210,11210,11210,11210,0
|
|
20240718,164500,448611470,11210,11210,11210,11210,0
|
|
20240718,164400,448611470,11210,11210,11210,11210,0
|
|
20240718,164300,448611470,11210,11210,11210,11210,0
|
|
20240718,164200,448611470,11210,11210,11210,11210,0
|
|
20240718,164100,448611470,11210,11210,11210,11210,0
|
|
20240718,164000,448611470,11210,11210,11210,11210,0
|
|
20240718,163900,448611470,11210,11210,11210,11210,0
|
|
20240718,163800,448611470,11210,11210,11210,11210,0
|
|
20240718,163700,448611470,11210,11210,11210,11210,0
|
|
20240718,163600,448611470,11210,11210,11210,11210,0
|
|
20240718,163500,448611470,11210,11210,11210,11210,0
|
|
20240718,163400,448611470,11210,11210,11210,11210,0
|
|
20240718,163300,448611470,11210,11210,11210,11210,0
|
|
20240718,163200,448611470,11210,11210,11210,11210,0
|
|
20240718,163100,448611470,11210,11210,11210,11210,0
|
|
20240718,163000,448611470,11210,11210,11210,11210,0
|
|
20240718,162900,448611470,11210,11210,11210,11210,0
|
|
20240718,162800,448611470,11210,11210,11210,11210,0
|
|
20240718,162700,448611470,11210,11210,11210,11210,0
|
|
20240718,162600,448611470,11210,11210,11210,11210,0
|
|
20240718,162500,448611470,11210,11210,11210,11210,1696
|
|
20240718,162400,448611470,11210,11210,11210,11210,0
|
|
20240718,162300,448611470,11210,11210,11210,11210,0
|
|
20240718,162200,448611470,11210,11210,11210,11210,0
|
|
20240718,162100,448611470,11210,11210,11210,11210,0
|
|
20240718,162000,448611470,11210,11210,11210,11210,0
|
|
20240718,161900,448611470,11210,11210,11210,11210,0
|
|
20240718,161800,448611470,11210,11210,11210,11210,0
|
|
20240718,161700,448611470,11210,11210,11210,11210,0
|
|
20240718,161600,448611470,11210,11210,11210,11210,0
|
|
20240718,161500,448611470,11210,11210,11210,11210,0
|
|
20240718,161400,448611470,11210,11210,11210,11210,0
|
|
20240718,161300,448611470,11210,11210,11210,11210,0
|
|
20240718,161200,448611470,11210,11210,11210,11210,0
|
|
20240718,161100,448611470,11210,11210,11210,11210,0
|
|
20240718,161000,448611470,11210,11210,11210,11210,0
|
|
20240718,160900,448611470,11210,11210,11210,11210,0
|
|
20240718,160800,448611470,11210,11210,11210,11210,0
|
|
20240718,160700,448611470,11210,11210,11210,11210,0
|
|
20240718,160600,448611470,11210,11210,11210,11210,0
|
|
20240718,160500,448611470,11210,11210,11210,11210,0
|
|
20240718,160400,448611470,11210,11210,11210,11210,0
|
|
20240718,160300,448611470,11210,11210,11210,11210,0
|
|
20240718,160200,448611470,11210,11210,11210,11210,0
|
|
20240718,160100,448611470,11210,11210,11210,11210,0
|
|
20240718,160000,448611470,11210,11210,11210,11210,0
|
|
20240718,155900,448611470,11210,11210,11210,11210,0
|
|
20240718,155800,448611470,11210,11210,11210,11210,0
|
|
20240718,155700,448611470,11210,11210,11210,11210,0
|
|
20240718,155600,448611470,11210,11210,11210,11210,0
|
|
20240718,155500,448611470,11210,11210,11210,11210,1696
|
|
20240718,155400,448611470,11210,11210,11210,11210,0
|
|
20240718,155300,448611470,11210,11210,11210,11210,0
|
|
20240718,155200,448611470,11210,11210,11210,11210,0
|
|
20240718,155100,448611470,11210,11210,11210,11210,0
|
|
20240718,155000,448611470,11210,11210,11210,11210,0
|
|
20240718,154900,448611470,11210,11210,11210,11210,0
|
|
20240718,154800,448611470,11210,11210,11210,11210,0
|
|
20240718,154700,448611470,11210,11210,11210,11210,0
|
|
20240718,154600,448611470,11210,11210,11210,11210,0
|
|
20240718,154500,448611470,11210,11210,11210,11210,0
|
|
20240718,154400,448611470,11210,11210,11210,11210,0
|
|
20240718,154300,448611470,11210,11210,11210,11210,0
|
|
20240718,154200,448611470,11210,11210,11210,11210,0
|
|
20240718,154100,448611470,11210,11210,11210,11210,0
|
|
20240718,154000,448611470,11210,11210,11210,11210,0
|
|
20240718,153900,448611470,11210,11210,11210,11210,0
|
|
20240718,153800,448611470,11210,11210,11210,11210,0
|
|
20240718,153700,448611470,11210,11210,11210,11210,0
|
|
20240718,153600,448611470,11210,11210,11210,11210,0
|
|
20240718,153500,448611470,11210,11210,11210,11210,0
|
|
20240718,153400,448611470,11210,11210,11210,11210,0
|
|
20240718,153300,448611470,11210,11210,11210,11210,0
|
|
20240718,153200,448611470,11210,11210,11210,11210,0
|
|
20240718,153100,448611470,11210,11210,11210,11210,0
|
|
20240718,153000,448611470,11210,11210,11210,11210,1696
|
|
20240718,152900,429599310,11250,11250,11250,11250,0
|
|
20240718,152800,429599310,11250,11250,11250,11250,0
|
|
20240718,152700,429599310,11250,11250,11250,11250,0
|
|
20240718,152600,429599310,11250,11250,11250,11250,0
|
|
20240718,152500,429599310,11250,11250,11250,11250,0
|
|
20240718,152400,429599310,11250,11250,11250,11250,0
|
|
20240718,152300,429599310,11250,11250,11250,11250,0
|
|
20240718,152200,429599310,11250,11250,11250,11250,0
|
|
20240718,152100,429599310,11250,11250,11250,11250,0
|
|
20240718,152000,429599310,11250,11250,11250,11250,0
|
|
20240718,151900,429599310,11250,11250,11250,11250,6
|
|
20240718,151800,429531810,11250,11250,11250,11250,19
|
|
20240718,151700,429318060,11250,11250,11250,11250,2
|
|
20240718,151600,429295560,11260,11260,11260,11260,0
|
|
20240718,151500,429295560,11260,11250,11260,11250,117
|
|
20240718,151400,427978210,11260,11250,11260,11250,236
|
|
20240718,151300,425322010,11250,11250,11250,11250,0
|
|
20240718,151200,425322010,11250,11250,11250,11250,60
|
|
20240718,151100,424647010,11210,11210,11210,11210,0
|
|
20240718,151000,424647010,11210,11240,11240,11210,8
|
|
20240718,150900,424557240,11210,11210,11210,11210,14
|
|
20240718,150800,424400300,11210,11220,11220,11210,337
|
|
20240718,150700,420622410,11230,11230,11230,11230,0
|
|
20240718,150600,420622410,11230,11230,11230,11230,332
|
|
20240718,150500,416894050,11230,11230,11230,11230,2
|
|
20240718,150400,416871590,11230,11230,11230,11230,0
|
|
20240718,150300,416871590,11230,11250,11250,11230,110
|
|
20240718,150200,415636090,11260,11260,11260,11260,0
|
|
20240718,150100,415636090,11260,11260,11260,11260,0
|
|
20240718,150000,415636090,11260,11260,11260,11260,3
|
|
20240718,145900,415602310,11250,11250,11250,11250,3
|
|
20240718,145800,415568560,11270,11270,11270,11270,0
|
|
20240718,145700,415568560,11270,11260,11270,11260,208
|
|
20240718,145600,413224780,11250,11250,11250,11250,0
|
|
20240718,145500,413224780,11250,11250,11250,11250,0
|
|
20240718,145400,413224780,11250,11250,11250,11250,0
|
|
20240718,145300,413224780,11250,11250,11250,11250,20
|
|
20240718,145200,412999780,11250,11250,11250,11250,0
|
|
20240718,145100,412999780,11250,11250,11250,11250,1
|
|
20240718,145000,412988530,11250,11250,11250,11250,0
|
|
20240718,144900,412988530,11250,11250,11250,11250,31
|
|
20240718,144800,412639780,11260,11260,11260,11260,0
|
|
20240718,144700,412639780,11260,11250,11260,11250,114
|
|
20240718,144600,411356280,11250,11250,11250,11250,24
|
|
20240718,144500,411086280,11260,11260,11260,11260,0
|
|
20240718,144400,411086280,11260,11260,11260,11260,0
|
|
20240718,144300,411086280,11260,11260,11260,11260,50
|
|
20240718,144200,410523280,11230,11230,11230,11230,0
|
|
20240718,144100,410523280,11230,11230,11230,11230,0
|
|
20240718,144000,410523280,11230,11230,11230,11230,0
|
|
20240718,143900,410523280,11230,11230,11230,11230,0
|
|
20240718,143800,410523280,11230,11230,11230,11230,0
|
|
20240718,143700,410523280,11230,11230,11230,11230,9
|
|
20240718,143600,410422210,11260,11260,11260,11260,0
|
|
20240718,143500,410422210,11260,11260,11260,11260,80
|
|
20240718,143400,409521410,11210,11210,11210,11210,0
|
|
20240718,143300,409521410,11210,11210,11210,11210,0
|
|
20240718,143200,409521410,11210,11210,11210,11210,9
|
|
20240718,143100,409420520,11250,11250,11250,11250,0
|
|
20240718,143000,409420520,11250,11250,11250,11250,0
|
|
20240718,142900,409420520,11250,11250,11250,11250,0
|
|
20240718,142800,409420520,11250,11250,11250,11250,0
|
|
20240718,142700,409420520,11250,11250,11250,11250,0
|
|
20240718,142600,409420520,11250,11250,11250,11250,0
|
|
20240718,142500,409420520,11250,11250,11250,11250,0
|
|
20240718,142400,409420520,11250,11250,11250,11250,0
|
|
20240718,142300,409420520,11250,11250,11250,11250,76
|
|
20240718,142200,408565520,11210,11210,11210,11210,0
|
|
20240718,142100,408565520,11210,11230,11230,11210,180
|
|
20240718,142000,406546030,11250,11250,11250,11250,10
|
|
20240718,141900,406433530,11230,11230,11230,11230,20
|
|
20240718,141800,406208930,11230,11230,11230,11230,0
|
|
20240718,141700,406208930,11230,11220,11230,11220,23
|
|
20240718,141600,405950770,11220,11220,11220,11220,1
|
|
20240718,141500,405939550,11250,11250,11250,11250,0
|
|
20240718,141400,405939550,11250,11250,11250,11250,100
|
|
20240718,141300,404814550,11220,11220,11220,11220,0
|
|
20240718,141200,404814550,11220,11220,11220,11220,18
|
|
20240718,141100,404612590,11250,11250,11250,11250,0
|
|
20240718,141000,404612590,11250,11250,11250,11250,0
|
|
20240718,140900,404612590,11250,11250,11250,11250,10
|
|
20240718,140800,404500090,11250,11210,11250,11210,24
|
|
20240718,140700,404231010,11220,11220,11220,11220,0
|
|
20240718,140600,404231010,11220,11220,11220,11220,356
|
|
20240718,140500,400236690,11240,11240,11240,11240,80
|
|
20240718,140400,399337490,11220,11220,11220,11220,9
|
|
20240718,140300,399236510,11220,11220,11220,11220,37
|
|
20240718,140200,398821370,11220,11220,11220,11220,0
|
|
20240718,140100,398821370,11220,11220,11220,11220,0
|
|
20240718,140000,398821370,11220,11220,11220,11220,0
|
|
20240718,135900,398821370,11220,11220,11220,11220,20
|
|
20240718,135800,398596970,11210,11210,11210,11210,0
|
|
20240718,135700,398596970,11210,11220,11220,11210,674
|
|
20240718,135600,391039980,11220,11220,11220,11220,0
|
|
20240718,135500,391039980,11220,11220,11220,11220,16
|
|
20240718,135400,390860460,11240,11240,11240,11240,0
|
|
20240718,135300,390860460,11240,11240,11240,11240,0
|
|
20240718,135200,390860460,11240,11230,11240,11230,415
|
|
20240718,135100,386196940,11220,11240,11240,11220,379
|
|
20240718,135000,381943510,11240,11240,11240,11240,0
|
|
20240718,134900,381943510,11240,11240,11240,11240,0
|
|
20240718,134800,381943510,11240,11240,11240,11240,0
|
|
20240718,134700,381943510,11240,11240,11240,11240,0
|
|
20240718,134600,381943510,11240,11240,11240,11240,41
|
|
20240718,134500,381482670,11240,11240,11240,11240,80
|
|
20240718,134400,380583470,11240,11240,11240,11240,0
|
|
20240718,134300,380583470,11240,11240,11240,11240,20
|
|
20240718,134200,380358670,11250,11250,11250,11250,50
|
|
20240718,134100,379796170,11250,11250,11250,11250,0
|
|
20240718,134000,379796170,11250,11250,11250,11250,0
|
|
20240718,133900,379796170,11250,11250,11250,11250,0
|
|
20240718,133800,379796170,11250,11250,11250,11250,11
|
|
20240718,133700,379672420,11220,11220,11220,11220,7
|
|
20240718,133600,379593880,11220,11220,11220,11220,0
|
|
20240718,133500,379593880,11220,11240,11240,11220,350
|
|
20240718,133400,375659920,11230,11230,11230,11230,82
|
|
20240718,133300,374739060,11250,11250,11250,11250,0
|
|
20240718,133200,374739060,11250,11250,11250,11250,105
|
|
20240718,133100,373557810,11230,11250,11250,11220,315
|
|
20240718,133000,370021850,11250,11250,11250,11250,1
|
|
20240718,132900,370010600,11230,11230,11230,11230,8
|
|
20240718,132800,369920760,11240,11240,11240,11240,0
|
|
20240718,132700,369920760,11240,11250,11250,11240,182
|
|
20240718,132600,367873470,11250,11270,11270,11250,20
|
|
20240718,132500,367648450,11250,11270,11270,11250,1321
|
|
20240718,132400,352786290,11260,11260,11260,11260,0
|
|
20240718,132300,352786290,11260,11260,11260,11260,0
|
|
20240718,132200,352786290,11260,11260,11260,11260,0
|
|
20240718,132100,352786290,11260,11260,11260,11260,0
|
|
20240718,132000,352786290,11260,11260,11260,11260,0
|
|
20240718,131900,352786290,11260,11260,11260,11260,0
|
|
20240718,131800,352786290,11260,11260,11260,11260,0
|
|
20240718,131700,352786290,11260,11260,11260,11260,398
|
|
20240718,131600,348304810,11260,11260,11260,11260,0
|
|
20240718,131500,348304810,11260,11260,11260,11260,0
|
|
20240718,131400,348304810,11260,11260,11260,11260,11
|
|
20240718,131300,348180950,11260,11260,11260,11260,0
|
|
20240718,131200,348180950,11260,11260,11260,11260,0
|
|
20240718,131100,348180950,11260,11260,11260,11260,0
|
|
20240718,131000,348180950,11260,11280,11280,11260,900
|
|
20240718,130900,338045470,11280,11280,11280,11280,0
|
|
20240718,130800,338045470,11280,11280,11280,11280,0
|
|
20240718,130700,338045470,11280,11280,11280,11280,0
|
|
20240718,130600,338045470,11280,11280,11280,11280,0
|
|
20240718,130500,338045470,11280,11280,11280,11280,0
|
|
20240718,130400,338045470,11280,11280,11280,11280,4
|
|
20240718,130300,338000350,11280,11280,11280,11280,229
|
|
20240718,130200,335417230,11270,11270,11270,11270,0
|
|
20240718,130100,335417230,11270,11270,11270,11270,0
|
|
20240718,130000,335417230,11270,11290,11290,11270,500
|
|
20240718,125900,329780790,11290,11290,11290,11290,0
|
|
20240718,125800,329780790,11290,11290,11290,11290,0
|
|
20240718,125700,329780790,11290,11290,11290,11290,5
|
|
20240718,125600,329724340,11300,11300,11300,11300,54
|
|
20240718,125500,329114140,11300,11300,11300,11300,8
|
|
20240718,125400,329023740,11300,11300,11300,11300,0
|
|
20240718,125300,329023740,11300,11300,11300,11300,110
|
|
20240718,125200,327780740,11330,11330,11330,11330,1
|
|
20240718,125100,327769410,11340,11340,11340,11340,0
|
|
20240718,125000,327769410,11340,11340,11340,11340,0
|
|
20240718,124900,327769410,11340,11340,11340,11340,1
|
|
20240718,124800,327758070,11340,11340,11340,11340,0
|
|
20240718,124700,327758070,11340,11340,11340,11340,1
|
|
20240718,124600,327746730,11340,11340,11340,11340,0
|
|
20240718,124500,327746730,11340,11340,11340,11340,0
|
|
20240718,124400,327746730,11340,11340,11340,11340,10
|
|
20240718,124300,327633330,11350,11350,11350,11350,0
|
|
20240718,124200,327633330,11350,11350,11350,11350,0
|
|
20240718,124100,327633330,11350,11350,11350,11350,0
|
|
20240718,124000,327633330,11350,11350,11350,11350,0
|
|
20240718,123900,327633330,11350,11350,11350,11350,0
|
|
20240718,123800,327633330,11350,11350,11350,11350,0
|
|
20240718,123700,327633330,11350,11280,11350,11280,100
|
|
20240718,123600,326503580,11260,11280,11280,11260,27
|
|
20240718,123500,326199040,11260,11260,11260,11260,0
|
|
20240718,123400,326199040,11260,11260,11260,11260,0
|
|
20240718,123300,326199040,11260,11300,11300,11260,105
|
|
20240718,123200,325013340,11300,11300,11300,11300,236
|
|
20240718,123100,322346540,11310,11310,11310,11310,27
|
|
20240718,123000,322041170,11310,11310,11310,11310,46
|
|
20240718,122900,321520910,11340,11340,11340,11340,0
|
|
20240718,122800,321520910,11340,11340,11340,11340,0
|
|
20240718,122700,321520910,11340,11340,11340,11340,0
|
|
20240718,122600,321520910,11340,11340,11340,11340,0
|
|
20240718,122500,321520910,11340,11340,11340,11340,386
|
|
20240718,122400,317143670,11340,11340,11340,11340,0
|
|
20240718,122300,317143670,11340,11340,11340,11340,0
|
|
20240718,122200,317143670,11340,11340,11340,11340,0
|
|
20240718,122100,317143670,11340,11340,11340,11340,0
|
|
20240718,122000,317143670,11340,11340,11340,11340,0
|
|
20240718,121900,317143670,11340,11340,11340,11340,0
|
|
20240718,121800,317143670,11340,11340,11340,11340,0
|
|
20240718,121700,317143670,11340,11340,11340,11340,0
|
|
20240718,121600,317143670,11340,11340,11340,11340,0
|
|
20240718,121500,317143670,11340,11340,11340,11340,1
|
|
20240718,121400,317132330,11320,11320,11320,11320,0
|
|
20240718,121300,317132330,11320,11320,11320,11320,0
|
|
20240718,121200,317132330,11320,11320,11320,11320,0
|
|
20240718,121100,317132330,11320,11320,11320,11320,0
|
|
20240718,121000,317132330,11320,11320,11320,11320,442
|
|
20240718,120900,312128890,11320,11320,11320,11320,140
|
|
20240718,120800,310544090,11350,11340,11350,11340,77
|
|
20240718,120700,309670290,11340,11340,11340,11340,21
|
|
20240718,120600,309432150,11340,11340,11340,11340,0
|
|
20240718,120500,309432150,11340,11340,11340,11340,0
|
|
20240718,120400,309432150,11340,11340,11340,11340,0
|
|
20240718,120300,309432150,11340,11340,11340,11340,1
|
|
20240718,120200,309420810,11340,11330,11340,11330,400
|
|
20240718,120100,304886810,11300,11300,11300,11300,0
|
|
20240718,120000,304886810,11300,11300,11300,11300,17
|
|
20240718,115900,304694710,11340,11340,11340,11340,10
|
|
20240718,115800,304581310,11340,11340,11340,11340,0
|
|
20240718,115700,304581310,11340,11340,11340,11340,0
|
|
20240718,115600,304581310,11340,11340,11340,11340,0
|
|
20240718,115500,304581310,11340,11340,11340,11340,0
|
|
20240718,115400,304581310,11340,11340,11340,11340,1
|
|
20240718,115300,304569970,11340,11320,11340,11320,1433
|
|
20240718,115200,288325350,11320,11310,11320,11310,24
|
|
20240718,115100,288053730,11240,11300,11320,11240,151
|
|
20240718,115000,286345990,11300,11280,11300,11280,195
|
|
20240718,114900,284145010,11240,11240,11240,11240,0
|
|
20240718,114800,284145010,11240,11240,11240,11240,0
|
|
20240718,114700,284145010,11240,11240,11240,11240,0
|
|
20240718,114600,284145010,11240,11220,11240,11220,35
|
|
20240718,114500,283751790,11220,11220,11220,11220,0
|
|
20240718,114400,283751790,11220,11220,11220,11220,137
|
|
20240718,114300,282214650,11220,11220,11220,11220,136
|
|
20240718,114200,280688730,11200,11200,11200,11200,0
|
|
20240718,114100,280688730,11200,11200,11200,11200,500
|
|
20240718,114000,275088730,11200,11200,11200,11200,241
|
|
20240718,113900,272389530,11210,11210,11210,11210,359
|
|
20240718,113800,268365140,11210,11210,11210,11210,0
|
|
20240718,113700,268365140,11210,11210,11210,11210,0
|
|
20240718,113600,268365140,11210,11210,11210,11210,0
|
|
20240718,113500,268365140,11210,11210,11210,11210,0
|
|
20240718,113400,268365140,11210,11210,11210,11210,0
|
|
20240718,113300,268365140,11210,11210,11210,11210,10
|
|
20240718,113200,268253040,11210,11210,11210,11210,0
|
|
20240718,113100,268253040,11210,11230,11230,11210,500
|
|
20240718,113000,262645740,11240,11240,11240,11240,0
|
|
20240718,112900,262645740,11240,11240,11240,11240,0
|
|
20240718,112800,262645740,11240,11240,11240,11240,7
|
|
20240718,112700,262567060,11240,11240,11240,11240,182
|
|
20240718,112600,260521380,11250,11250,11250,11250,0
|
|
20240718,112500,260521380,11250,11250,11250,11250,0
|
|
20240718,112400,260521380,11250,11250,11250,11250,70
|
|
20240718,112300,259733880,11250,11250,11250,11250,0
|
|
20240718,112200,259733880,11250,11250,11250,11250,0
|
|
20240718,112100,259733880,11250,11250,11250,11250,50
|
|
20240718,112000,259171380,11280,11280,11280,11280,10
|
|
20240718,111900,259058580,11280,11280,11280,11280,0
|
|
20240718,111800,259058580,11280,11280,11280,11280,13
|
|
20240718,111700,258911940,11280,11280,11280,11280,0
|
|
20240718,111600,258911940,11280,11280,11280,11280,0
|
|
20240718,111500,258911940,11280,11280,11280,11280,0
|
|
20240718,111400,258911940,11280,11280,11280,11280,0
|
|
20240718,111300,258911940,11280,11280,11280,11280,100
|
|
20240718,111200,257783940,11280,11280,11280,11280,0
|
|
20240718,111100,257783940,11280,11280,11280,11280,0
|
|
20240718,111000,257783940,11280,11280,11280,11280,0
|
|
20240718,110900,257783940,11280,11280,11280,11280,0
|
|
20240718,110800,257783940,11280,11280,11280,11280,0
|
|
20240718,110700,257783940,11280,11280,11280,11280,88
|
|
20240718,110600,256791300,11280,11280,11280,11280,9
|
|
20240718,110500,256689780,11230,11230,11230,11230,207
|
|
20240718,110400,254365170,11220,11220,11220,11220,0
|
|
20240718,110300,254365170,11220,11220,11220,11220,0
|
|
20240718,110200,254365170,11220,11220,11220,11220,0
|
|
20240718,110100,254365170,11220,11220,11220,11220,150
|
|
20240718,110000,252682170,11220,11210,11220,11210,511
|
|
20240718,105900,246953750,11220,11220,11220,11220,0
|
|
20240718,105800,246953750,11220,11220,11220,11220,52
|
|
20240718,105700,246370310,11220,11220,11220,11220,0
|
|
20240718,105600,246370310,11220,11220,11220,11220,1
|
|
20240718,105500,246359090,11200,11200,11200,11200,0
|
|
20240718,105400,246359090,11200,11210,11210,11200,667
|
|
20240718,105300,238882420,11220,11220,11220,11220,292
|
|
20240718,105200,235606180,11220,11220,11220,11220,0
|
|
20240718,105100,235606180,11220,11220,11220,11220,0
|
|
20240718,105000,235606180,11220,11220,11220,11220,0
|
|
20240718,104900,235606180,11220,11230,11230,11220,384
|
|
20240718,104800,231297250,11230,11230,11230,11230,8
|
|
20240718,104700,231207410,11220,11240,11240,11220,763
|
|
20240718,104600,222639830,11240,11240,11240,11240,3
|
|
20240718,104500,222606110,11240,11240,11240,11240,0
|
|
20240718,104400,222606110,11240,11240,11240,11240,2
|
|
20240718,104300,222583630,11240,11260,11260,11240,271
|
|
20240718,104200,219537290,11240,11240,11240,11240,0
|
|
20240718,104100,219537290,11240,11240,11240,11240,0
|
|
20240718,104000,219537290,11240,11240,11240,11240,35
|
|
20240718,103900,219143890,11270,11250,11270,11240,120
|
|
20240718,103800,217794240,11260,11260,11260,11260,0
|
|
20240718,103700,217794240,11260,11300,11300,11260,317
|
|
20240718,103600,214221850,11300,11300,11300,11300,37
|
|
20240718,103500,213803750,11310,11310,11310,11310,0
|
|
20240718,103400,213803750,11310,11310,11310,11310,5
|
|
20240718,103300,213747200,11320,11320,11320,11320,0
|
|
20240718,103200,213747200,11320,11320,11320,11320,0
|
|
20240718,103100,213747200,11320,11320,11320,11320,0
|
|
20240718,103000,213747200,11320,11320,11320,11320,0
|
|
20240718,102900,213747200,11320,11320,11320,11320,0
|
|
20240718,102800,213747200,11320,11320,11320,11320,0
|
|
20240718,102700,213747200,11320,11320,11320,11320,0
|
|
20240718,102600,213747200,11320,11320,11320,11320,0
|
|
20240718,102500,213747200,11320,11320,11320,11320,0
|
|
20240718,102400,213747200,11320,11320,11320,11320,0
|
|
20240718,102300,213747200,11320,11320,11320,11320,54
|
|
20240718,102200,213135920,11340,11340,11340,11340,0
|
|
20240718,102100,213135920,11340,11250,11340,11250,636
|
|
20240718,102000,205980830,11250,11250,11250,11250,22
|
|
20240718,101900,205733330,11250,11250,11250,11250,2
|
|
20240718,101800,205710830,11240,11240,11240,11240,519
|
|
20240718,101700,199877270,11240,11240,11240,11240,40
|
|
20240718,101600,199427670,11240,11240,11240,11240,0
|
|
20240718,101500,199427670,11240,11240,11240,11240,11
|
|
20240718,101400,199304030,11240,11230,11240,11230,13
|
|
20240718,101300,199158030,11230,11230,11230,11230,0
|
|
20240718,101200,199158030,11230,11240,11240,11230,213
|
|
20240718,101100,196765990,11240,11240,11240,11240,50
|
|
20240718,101000,196203990,11240,11240,11240,11240,556
|
|
20240718,100900,189954550,11240,11240,11240,11240,100
|
|
20240718,100800,188830550,11240,11240,11240,11240,0
|
|
20240718,100700,188830550,11240,11240,11240,11240,0
|
|
20240718,100600,188830550,11240,11240,11240,11240,51
|
|
20240718,100500,188257310,11250,11250,11250,11250,0
|
|
20240718,100400,188257310,11250,11250,11250,11250,111
|
|
20240718,100300,187008560,11260,11260,11260,11260,1
|
|
20240718,100200,186997300,11260,11260,11260,11260,4
|
|
20240718,100100,186952260,11260,11260,11260,11260,12
|
|
20240718,100000,186817140,11260,11260,11260,11260,138
|
|
20240718,095900,185263260,11290,11290,11290,11260,61
|
|
20240718,095800,184576310,11290,11290,11290,11290,3
|
|
20240718,095700,184542440,11290,11290,11290,11260,103
|
|
20240718,095600,183382570,11290,11290,11290,11290,3
|
|
20240718,095500,183348700,11290,11290,11290,11290,3
|
|
20240718,095400,183314830,11270,11270,11270,11270,0
|
|
20240718,095300,183314830,11270,11270,11270,11270,0
|
|
20240718,095200,183314830,11270,11270,11270,11270,2
|
|
20240718,095100,183292290,11250,11250,11250,11250,0
|
|
20240718,095000,183292290,11250,11230,11250,11230,561
|
|
20240718,094900,176982840,11240,11250,11250,11240,227
|
|
20240718,094800,174429930,11260,11270,11270,11260,79
|
|
20240718,094700,173540380,11290,11290,11290,11290,0
|
|
20240718,094600,173540380,11290,11290,11290,11290,1
|
|
20240718,094500,173529090,11260,11300,11300,11260,2305
|
|
20240718,094400,147529200,11300,11300,11300,11300,5
|
|
20240718,094300,147472700,11310,11320,11320,11310,393
|
|
20240718,094200,143025070,11320,11320,11320,11320,0
|
|
20240718,094100,143025070,11320,11320,11320,11310,255
|
|
20240718,094000,140140920,11320,11320,11320,11320,192
|
|
20240718,093900,137967480,11320,11310,11320,11310,108
|
|
20240718,093800,136744930,11320,11320,11320,11320,0
|
|
20240718,093700,136744930,11320,11320,11320,11320,0
|
|
20240718,093600,136744930,11320,11300,11320,11300,46
|
|
20240718,093500,136224600,11290,11290,11290,11290,189
|
|
20240718,093400,134090790,11290,11290,11290,11290,22
|
|
20240718,093300,133842410,11300,11300,11300,11300,0
|
|
20240718,093200,133842410,11300,11300,11300,11300,1
|
|
20240718,093100,133831110,11290,11290,11290,11290,0
|
|
20240718,093000,133831110,11290,11290,11290,11290,0
|
|
20240718,092900,133831110,11290,11290,11290,11290,0
|
|
20240718,092800,133831110,11290,11290,11290,11290,100
|
|
20240718,092700,132702110,11310,11310,11310,11310,70
|
|
20240718,092600,131910410,11310,11310,11310,11310,0
|
|
20240718,092500,131910410,11310,11310,11310,11310,17
|
|
20240718,092400,131718140,11270,11270,11270,11270,53
|
|
20240718,092300,131120830,11270,11270,11270,11270,0
|
|
20240718,092200,131120830,11270,11270,11270,11270,36
|
|
20240718,092100,130715110,11270,11270,11270,11270,152
|
|
20240718,092000,129002070,11270,11270,11270,11270,2
|
|
20240718,091900,128979530,11310,11310,11310,11310,0
|
|
20240718,091800,128979530,11310,11310,11310,11310,0
|
|
20240718,091700,128979530,11310,11310,11310,11310,20
|
|
20240718,091600,128753330,11320,11320,11320,11320,83
|
|
20240718,091500,127813770,11320,11300,11320,11300,143
|
|
20240718,091400,126196770,11250,11250,11250,11250,0
|
|
20240718,091300,126196770,11250,11250,11250,11250,1
|
|
20240718,091200,126185520,11240,11240,11240,11240,410
|
|
20240718,091100,121577120,11240,11240,11240,11240,1
|
|
20240718,091000,121565880,11230,11240,11250,11200,1729
|
|
20240718,090900,102169310,11240,11240,11240,11240,37
|
|
20240718,090800,101753430,11240,11300,11300,11240,13
|
|
20240718,090700,101606710,11300,11170,11300,11170,235
|
|
20240718,090600,98966370,11150,11150,11150,11130,6
|
|
20240718,090500,98899550,11120,11350,11350,11120,4830
|
|
20240718,090400,44660700,11350,11360,11360,11330,1037
|
|
20240718,090300,32895970,11370,11380,11400,11360,721
|
|
20240718,090200,24693670,11370,11370,11370,11370,10
|
|
20240718,090100,24579970,11370,11360,11370,11360,18
|
|
20240718,090000,24375480,11360,11400,11430,11360,2119
|