582 lines
29 KiB
CSV
582 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,183900,85001730,13170,13170,13170,13170,127
|
|
20240716,183800,85001730,13170,13170,13170,13170,0
|
|
20240716,183700,85001730,13170,13170,13170,13170,0
|
|
20240716,183600,85001730,13170,13170,13170,13170,0
|
|
20240716,183500,85001730,13170,13170,13170,13170,0
|
|
20240716,183400,85001730,13170,13170,13170,13170,0
|
|
20240716,183300,85001730,13170,13170,13170,13170,0
|
|
20240716,183200,85001730,13170,13170,13170,13170,0
|
|
20240716,183100,85001730,13170,13170,13170,13170,0
|
|
20240716,183000,85001730,13170,13170,13170,13170,0
|
|
20240716,182900,85001730,13170,13170,13170,13170,0
|
|
20240716,182800,85001730,13170,13170,13170,13170,0
|
|
20240716,182700,85001730,13170,13170,13170,13170,0
|
|
20240716,182600,85001730,13170,13170,13170,13170,0
|
|
20240716,182500,85001730,13170,13170,13170,13170,0
|
|
20240716,182400,85001730,13170,13170,13170,13170,0
|
|
20240716,182300,85001730,13170,13170,13170,13170,0
|
|
20240716,182200,85001730,13170,13170,13170,13170,0
|
|
20240716,182100,85001730,13170,13170,13170,13170,0
|
|
20240716,182000,85001730,13170,13170,13170,13170,0
|
|
20240716,181900,85001730,13170,13170,13170,13170,0
|
|
20240716,181800,85001730,13170,13170,13170,13170,0
|
|
20240716,181700,85001730,13170,13170,13170,13170,0
|
|
20240716,181600,85001730,13170,13170,13170,13170,0
|
|
20240716,181500,85001730,13170,13170,13170,13170,0
|
|
20240716,181400,85001730,13170,13170,13170,13170,0
|
|
20240716,181300,85001730,13170,13170,13170,13170,0
|
|
20240716,181200,85001730,13170,13170,13170,13170,0
|
|
20240716,181100,85001730,13170,13170,13170,13170,0
|
|
20240716,181000,85001730,13170,13170,13170,13170,0
|
|
20240716,180900,85001730,13170,13170,13170,13170,127
|
|
20240716,180800,85001730,13170,13170,13170,13170,0
|
|
20240716,180700,85001730,13170,13170,13170,13170,0
|
|
20240716,180600,85001730,13170,13170,13170,13170,0
|
|
20240716,180500,85001730,13170,13170,13170,13170,0
|
|
20240716,180400,85001730,13170,13170,13170,13170,0
|
|
20240716,180300,85001730,13170,13170,13170,13170,0
|
|
20240716,180200,85001730,13170,13170,13170,13170,0
|
|
20240716,180100,85001730,13170,13170,13170,13170,0
|
|
20240716,180000,85001730,13170,13170,13170,13170,0
|
|
20240716,175900,85001730,13170,13170,13170,13170,0
|
|
20240716,175800,85001730,13170,13170,13170,13170,0
|
|
20240716,175700,85001730,13170,13170,13170,13170,0
|
|
20240716,175600,85001730,13170,13170,13170,13170,0
|
|
20240716,175500,85001730,13170,13170,13170,13170,0
|
|
20240716,175400,85001730,13170,13170,13170,13170,0
|
|
20240716,175300,85001730,13170,13170,13170,13170,0
|
|
20240716,175200,85001730,13170,13170,13170,13170,0
|
|
20240716,175100,85001730,13170,13170,13170,13170,0
|
|
20240716,175000,85001730,13170,13170,13170,13170,0
|
|
20240716,174900,85001730,13170,13170,13170,13170,0
|
|
20240716,174800,85001730,13170,13170,13170,13170,0
|
|
20240716,174700,85001730,13170,13170,13170,13170,0
|
|
20240716,174600,85001730,13170,13170,13170,13170,0
|
|
20240716,174500,85001730,13170,13170,13170,13170,0
|
|
20240716,174400,85001730,13170,13170,13170,13170,0
|
|
20240716,174300,85001730,13170,13170,13170,13170,0
|
|
20240716,174200,85001730,13170,13170,13170,13170,0
|
|
20240716,174100,85001730,13170,13170,13170,13170,0
|
|
20240716,174000,85001730,13170,13170,13170,13170,0
|
|
20240716,173900,85001730,13170,13170,13170,13170,127
|
|
20240716,173800,85001730,13170,13170,13170,13170,0
|
|
20240716,173700,85001730,13170,13170,13170,13170,0
|
|
20240716,173600,85001730,13170,13170,13170,13170,0
|
|
20240716,173500,85001730,13170,13170,13170,13170,0
|
|
20240716,173400,85001730,13170,13170,13170,13170,0
|
|
20240716,173300,85001730,13170,13170,13170,13170,0
|
|
20240716,173200,85001730,13170,13170,13170,13170,0
|
|
20240716,173100,85001730,13170,13170,13170,13170,0
|
|
20240716,173000,85001730,13170,13170,13170,13170,0
|
|
20240716,172900,85001730,13170,13170,13170,13170,0
|
|
20240716,172800,85001730,13170,13170,13170,13170,0
|
|
20240716,172700,85001730,13170,13170,13170,13170,0
|
|
20240716,172600,85001730,13170,13170,13170,13170,0
|
|
20240716,172500,85001730,13170,13170,13170,13170,0
|
|
20240716,172400,85001730,13170,13170,13170,13170,0
|
|
20240716,172300,85001730,13170,13170,13170,13170,0
|
|
20240716,172200,85001730,13170,13170,13170,13170,0
|
|
20240716,172100,85001730,13170,13170,13170,13170,0
|
|
20240716,172000,85001730,13170,13170,13170,13170,0
|
|
20240716,171900,85001730,13170,13170,13170,13170,0
|
|
20240716,171800,85001730,13170,13170,13170,13170,0
|
|
20240716,171700,85001730,13170,13170,13170,13170,0
|
|
20240716,171600,85001730,13170,13170,13170,13170,0
|
|
20240716,171500,85001730,13170,13170,13170,13170,0
|
|
20240716,171400,85001730,13170,13170,13170,13170,0
|
|
20240716,171300,85001730,13170,13170,13170,13170,0
|
|
20240716,171200,85001730,13170,13170,13170,13170,0
|
|
20240716,171100,85001730,13170,13170,13170,13170,0
|
|
20240716,171000,85001730,13170,13170,13170,13170,0
|
|
20240716,170900,85001730,13170,13170,13170,13170,127
|
|
20240716,170800,85001730,13170,13170,13170,13170,0
|
|
20240716,170700,85001730,13170,13170,13170,13170,0
|
|
20240716,170600,85001730,13170,13170,13170,13170,0
|
|
20240716,170500,85001730,13170,13170,13170,13170,0
|
|
20240716,170400,85001730,13170,13170,13170,13170,0
|
|
20240716,170300,85001730,13170,13170,13170,13170,0
|
|
20240716,170200,85001730,13170,13170,13170,13170,0
|
|
20240716,170100,85001730,13170,13170,13170,13170,0
|
|
20240716,170000,85001730,13170,13170,13170,13170,0
|
|
20240716,165900,85001730,13170,13170,13170,13170,0
|
|
20240716,165800,85001730,13170,13170,13170,13170,0
|
|
20240716,165700,85001730,13170,13170,13170,13170,0
|
|
20240716,165600,85001730,13170,13170,13170,13170,0
|
|
20240716,165500,85001730,13170,13170,13170,13170,0
|
|
20240716,165400,85001730,13170,13170,13170,13170,0
|
|
20240716,165300,85001730,13170,13170,13170,13170,0
|
|
20240716,165200,85001730,13170,13170,13170,13170,0
|
|
20240716,165100,85001730,13170,13170,13170,13170,0
|
|
20240716,165000,85001730,13170,13170,13170,13170,0
|
|
20240716,164900,85001730,13170,13170,13170,13170,0
|
|
20240716,164800,85001730,13170,13170,13170,13170,0
|
|
20240716,164700,85001730,13170,13170,13170,13170,0
|
|
20240716,164600,85001730,13170,13170,13170,13170,0
|
|
20240716,164500,85001730,13170,13170,13170,13170,0
|
|
20240716,164400,85001730,13170,13170,13170,13170,0
|
|
20240716,164300,85001730,13170,13170,13170,13170,0
|
|
20240716,164200,85001730,13170,13170,13170,13170,0
|
|
20240716,164100,85001730,13170,13170,13170,13170,0
|
|
20240716,164000,85001730,13170,13170,13170,13170,0
|
|
20240716,163900,85001730,13170,13170,13170,13170,127
|
|
20240716,163800,85001730,13170,13170,13170,13170,0
|
|
20240716,163700,85001730,13170,13170,13170,13170,0
|
|
20240716,163600,85001730,13170,13170,13170,13170,0
|
|
20240716,163500,85001730,13170,13170,13170,13170,0
|
|
20240716,163400,85001730,13170,13170,13170,13170,0
|
|
20240716,163300,85001730,13170,13170,13170,13170,0
|
|
20240716,163200,85001730,13170,13170,13170,13170,0
|
|
20240716,163100,85001730,13170,13170,13170,13170,0
|
|
20240716,163000,85001730,13170,13170,13170,13170,0
|
|
20240716,162900,85001730,13170,13170,13170,13170,0
|
|
20240716,162800,85001730,13170,13170,13170,13170,0
|
|
20240716,162700,85001730,13170,13170,13170,13170,0
|
|
20240716,162600,85001730,13170,13170,13170,13170,0
|
|
20240716,162500,85001730,13170,13170,13170,13170,0
|
|
20240716,162400,85001730,13170,13170,13170,13170,0
|
|
20240716,162300,85001730,13170,13170,13170,13170,0
|
|
20240716,162200,85001730,13170,13170,13170,13170,0
|
|
20240716,162100,85001730,13170,13170,13170,13170,0
|
|
20240716,162000,85001730,13170,13170,13170,13170,0
|
|
20240716,161900,85001730,13170,13170,13170,13170,0
|
|
20240716,161800,85001730,13170,13170,13170,13170,0
|
|
20240716,161700,85001730,13170,13170,13170,13170,0
|
|
20240716,161600,85001730,13170,13170,13170,13170,0
|
|
20240716,161500,85001730,13170,13170,13170,13170,0
|
|
20240716,161400,85001730,13170,13170,13170,13170,0
|
|
20240716,161300,85001730,13170,13170,13170,13170,0
|
|
20240716,161200,85001730,13170,13170,13170,13170,0
|
|
20240716,161100,85001730,13170,13170,13170,13170,0
|
|
20240716,161000,85001730,13170,13170,13170,13170,0
|
|
20240716,160900,85001730,13170,13170,13170,13170,127
|
|
20240716,160800,85001730,13170,13170,13170,13170,0
|
|
20240716,160700,85001730,13170,13170,13170,13170,0
|
|
20240716,160600,85001730,13170,13170,13170,13170,0
|
|
20240716,160500,85001730,13170,13170,13170,13170,0
|
|
20240716,160400,85001730,13170,13170,13170,13170,0
|
|
20240716,160300,85001730,13170,13170,13170,13170,0
|
|
20240716,160200,85001730,13170,13170,13170,13170,0
|
|
20240716,160100,85001730,13170,13170,13170,13170,0
|
|
20240716,160000,85001730,13170,13170,13170,13170,0
|
|
20240716,155900,85001730,13170,13170,13170,13170,0
|
|
20240716,155800,85001730,13170,13170,13170,13170,0
|
|
20240716,155700,85001730,13170,13170,13170,13170,0
|
|
20240716,155600,85001730,13170,13170,13170,13170,0
|
|
20240716,155500,85001730,13170,13170,13170,13170,0
|
|
20240716,155400,85001730,13170,13170,13170,13170,0
|
|
20240716,155300,85001730,13170,13170,13170,13170,0
|
|
20240716,155200,85001730,13170,13170,13170,13170,0
|
|
20240716,155100,85001730,13170,13170,13170,13170,0
|
|
20240716,155000,85001730,13170,13170,13170,13170,0
|
|
20240716,154900,85001730,13170,13170,13170,13170,0
|
|
20240716,154800,85001730,13170,13170,13170,13170,0
|
|
20240716,154700,85001730,13170,13170,13170,13170,0
|
|
20240716,154600,85001730,13170,13170,13170,13170,0
|
|
20240716,154500,85001730,13170,13170,13170,13170,0
|
|
20240716,154400,85001730,13170,13170,13170,13170,0
|
|
20240716,154300,85001730,13170,13170,13170,13170,0
|
|
20240716,154200,85001730,13170,13170,13170,13170,0
|
|
20240716,154100,85001730,13170,13170,13170,13170,0
|
|
20240716,154000,85001730,13170,13170,13170,13170,0
|
|
20240716,153900,85001730,13170,13170,13170,13170,127
|
|
20240716,153800,85001730,13170,13170,13170,13170,0
|
|
20240716,153700,85001730,13170,13170,13170,13170,0
|
|
20240716,153600,85001730,13170,13170,13170,13170,0
|
|
20240716,153500,85001730,13170,13170,13170,13170,0
|
|
20240716,153400,85001730,13170,13170,13170,13170,0
|
|
20240716,153300,85001730,13170,13170,13170,13170,0
|
|
20240716,153200,85001730,13170,13170,13170,13170,0
|
|
20240716,153100,85001730,13170,13170,13170,13170,0
|
|
20240716,153000,85001730,13170,13170,13170,13170,127
|
|
20240716,152900,83329140,13170,13170,13170,13170,0
|
|
20240716,152800,83329140,13170,13170,13170,13170,0
|
|
20240716,152700,83329140,13170,13170,13170,13170,0
|
|
20240716,152600,83329140,13170,13170,13170,13170,0
|
|
20240716,152500,83329140,13170,13170,13170,13170,0
|
|
20240716,152400,83329140,13170,13170,13170,13170,0
|
|
20240716,152300,83329140,13170,13170,13170,13170,0
|
|
20240716,152200,83329140,13170,13170,13170,13170,0
|
|
20240716,152100,83329140,13170,13170,13170,13170,0
|
|
20240716,152000,83329140,13170,13170,13170,13170,0
|
|
20240716,151900,83329140,13170,13140,13170,13140,70
|
|
20240716,151800,82408430,13090,13090,13090,13090,0
|
|
20240716,151700,82408430,13090,13090,13090,13090,0
|
|
20240716,151600,82408430,13090,13090,13090,13090,3
|
|
20240716,151500,82369160,13070,13090,13090,13070,24
|
|
20240716,151400,82055400,13090,13090,13090,13090,0
|
|
20240716,151300,82055400,13090,13090,13090,13090,1
|
|
20240716,151200,82042310,13090,13090,13090,13090,4
|
|
20240716,151100,81989950,13090,13090,13090,13090,1
|
|
20240716,151000,81976860,13090,13070,13090,13070,2
|
|
20240716,150900,81950700,13090,13090,13090,13090,3
|
|
20240716,150800,81911430,13080,13090,13090,13080,124
|
|
20240716,150700,80288910,13130,13150,13150,13130,129
|
|
20240716,150600,78595110,13160,13160,13160,13160,1
|
|
20240716,150500,78581950,13110,13110,13110,13110,0
|
|
20240716,150400,78581950,13110,13110,13110,13110,0
|
|
20240716,150300,78581950,13110,13110,13110,13110,0
|
|
20240716,150200,78581950,13110,13110,13110,13110,9
|
|
20240716,150100,78463960,13110,13110,13110,13110,0
|
|
20240716,150000,78463960,13110,13110,13110,13110,1
|
|
20240716,145900,78450850,13090,13090,13090,13090,15
|
|
20240716,145800,78254500,13090,13090,13090,13090,0
|
|
20240716,145700,78254500,13090,13090,13090,13090,0
|
|
20240716,145600,78254500,13090,13090,13090,13090,0
|
|
20240716,145500,78254500,13090,13090,13090,13090,0
|
|
20240716,145400,78254500,13090,13090,13090,13090,0
|
|
20240716,145300,78254500,13090,13090,13090,13090,0
|
|
20240716,145200,78254500,13090,13090,13090,13090,5
|
|
20240716,145100,78189050,13100,13100,13100,13100,0
|
|
20240716,145000,78189050,13100,13100,13100,13100,0
|
|
20240716,144900,78189050,13100,13100,13100,13100,0
|
|
20240716,144800,78189050,13100,13100,13100,13100,0
|
|
20240716,144700,78189050,13100,13150,13150,13090,154
|
|
20240716,144600,76172380,13160,13160,13190,13160,146
|
|
20240716,144500,74250900,13160,13180,13180,13150,71
|
|
20240716,144400,73316450,13180,13110,13180,13110,21
|
|
20240716,144300,73040680,13110,13110,13110,13110,4
|
|
20240716,144200,72988240,13110,13110,13110,13110,0
|
|
20240716,144100,72988240,13110,13110,13110,13110,1
|
|
20240716,144000,72975130,13100,13100,13100,13100,0
|
|
20240716,143900,72975130,13100,13100,13100,13100,0
|
|
20240716,143800,72975130,13100,13100,13100,13100,0
|
|
20240716,143700,72975130,13100,13100,13100,13100,0
|
|
20240716,143600,72975130,13100,13100,13100,13100,10
|
|
20240716,143500,72844130,13100,13100,13100,13090,158
|
|
20240716,143400,70775110,13100,13100,13100,13100,0
|
|
20240716,143300,70775110,13100,13100,13100,13100,0
|
|
20240716,143200,70775110,13100,13100,13100,13100,0
|
|
20240716,143100,70775110,13100,13100,13100,13100,0
|
|
20240716,143000,70775110,13100,13100,13100,13100,0
|
|
20240716,142900,70775110,13100,13100,13100,13100,0
|
|
20240716,142800,70775110,13100,13100,13100,13100,0
|
|
20240716,142700,70775110,13100,13110,13110,13100,174
|
|
20240716,142600,68495590,13150,13160,13160,13140,189
|
|
20240716,142500,66011660,13160,13160,13160,13160,33
|
|
20240716,142400,65577380,13160,13160,13160,13160,18
|
|
20240716,142300,65340500,13090,13090,13090,13090,0
|
|
20240716,142200,65340500,13090,13090,13090,13090,0
|
|
20240716,142100,65340500,13090,13090,13090,13090,0
|
|
20240716,142000,65340500,13090,13090,13090,13090,1
|
|
20240716,141900,65327410,13090,13090,13090,13090,1
|
|
20240716,141800,65314320,13090,13090,13090,13090,5
|
|
20240716,141700,65248870,13080,13080,13080,13080,0
|
|
20240716,141600,65248870,13080,13080,13080,13080,0
|
|
20240716,141500,65248870,13080,13090,13090,13080,118
|
|
20240716,141400,63705380,13150,13150,13150,13150,0
|
|
20240716,141300,63705380,13150,13150,13150,13150,0
|
|
20240716,141200,63705380,13150,13150,13150,13150,0
|
|
20240716,141100,63705380,13150,13150,13150,13150,0
|
|
20240716,141000,63705380,13150,13150,13150,13150,0
|
|
20240716,140900,63705380,13150,13150,13150,13150,0
|
|
20240716,140800,63705380,13150,13150,13150,13150,0
|
|
20240716,140700,63705380,13150,13150,13150,13150,0
|
|
20240716,140600,63705380,13150,13150,13150,13150,0
|
|
20240716,140500,63705380,13150,13090,13150,13080,45
|
|
20240716,140400,63114280,13100,13100,13100,13100,0
|
|
20240716,140300,63114280,13100,13100,13100,13100,3
|
|
20240716,140200,63074980,13100,13100,13100,13100,4
|
|
20240716,140100,63022580,13160,13100,13160,13100,29
|
|
20240716,140000,62641520,13100,13080,13140,13080,38
|
|
20240716,135900,62143640,13180,13100,13180,13100,2
|
|
20240716,135800,62117360,13090,13090,13090,13090,8
|
|
20240716,135700,62012640,13100,13090,13100,13090,9
|
|
20240716,135600,61894820,13090,13100,13100,13090,17
|
|
20240716,135500,61672220,13090,13090,13090,13080,126
|
|
20240716,135400,60023530,13090,13080,13090,13080,16
|
|
20240716,135300,59814180,13090,13090,13090,13090,5
|
|
20240716,135200,59748730,13090,13090,13090,13090,6
|
|
20240716,135100,59670190,13080,13080,13080,13080,9
|
|
20240716,135000,59552470,13090,13090,13090,13090,0
|
|
20240716,134900,59552470,13090,13090,13090,13090,9
|
|
20240716,134800,59434660,13090,13090,13090,13090,14
|
|
20240716,134700,59251400,13090,13090,13090,13090,0
|
|
20240716,134600,59251400,13090,13150,13150,13090,42
|
|
20240716,134500,58699460,13100,13080,13170,13080,20
|
|
20240716,134400,58437620,13090,13090,13090,13090,0
|
|
20240716,134300,58437620,13090,13090,13090,13090,11
|
|
20240716,134200,58293630,13080,13080,13080,13080,9
|
|
20240716,134100,58175910,13090,13090,13090,13090,0
|
|
20240716,134000,58175910,13090,13090,13090,13090,6
|
|
20240716,133900,58097370,13090,13080,13090,13080,13
|
|
20240716,133800,57927280,13090,13090,13090,13090,1
|
|
20240716,133700,57914190,13090,13090,13090,13090,5
|
|
20240716,133600,57848740,13090,13090,13090,13090,16
|
|
20240716,133500,57639300,13080,13090,13090,13080,122
|
|
20240716,133400,56043240,13080,13080,13080,13080,9
|
|
20240716,133300,55925520,13090,13090,13090,13090,0
|
|
20240716,133200,55925520,13090,13090,13090,13090,5
|
|
20240716,133100,55860070,13090,13100,13100,13080,22
|
|
20240716,133000,55572030,13100,13100,13100,13100,1
|
|
20240716,132900,55558930,13110,13110,13110,13110,1
|
|
20240716,132800,55545820,13110,13110,13110,13110,7
|
|
20240716,132700,55454050,13110,13110,13110,13110,9
|
|
20240716,132600,55336060,13100,13150,13150,13100,16
|
|
20240716,132500,55125710,13150,13100,13150,13090,48
|
|
20240716,132400,54494900,13090,13080,13090,13080,14
|
|
20240716,132300,54311730,13090,13090,13090,13090,0
|
|
20240716,132200,54311730,13090,13090,13090,13090,15
|
|
20240716,132100,54115380,13080,13080,13080,13080,9
|
|
20240716,132000,53997660,13080,13080,13080,13080,8
|
|
20240716,131900,53893020,13080,13080,13080,13080,6
|
|
20240716,131800,53814540,13080,13080,13080,13080,9
|
|
20240716,131700,53696820,13080,13080,13080,13080,5
|
|
20240716,131600,53631420,13080,13080,13080,13080,7
|
|
20240716,131500,53539860,13080,13080,13080,13080,127
|
|
20240716,131400,51878700,13080,13080,13080,13080,7
|
|
20240716,131300,51787140,13080,13080,13080,13080,7
|
|
20240716,131200,51695580,13090,13090,13090,13090,0
|
|
20240716,131100,51695580,13090,13090,13090,13090,7
|
|
20240716,131000,51603950,13100,13090,13100,13090,16
|
|
20240716,130900,51394400,13090,13090,13090,13090,9
|
|
20240716,130800,51276590,13090,13090,13090,13090,6
|
|
20240716,130700,51198050,13090,13090,13090,13090,6
|
|
20240716,130600,51119510,13150,13150,13150,13150,1
|
|
20240716,130500,51106360,13150,13090,13150,13080,36
|
|
20240716,130400,50633870,13080,13080,13080,13080,4
|
|
20240716,130300,50581550,13080,13080,13080,13080,0
|
|
20240716,130200,50581550,13080,13080,13080,13080,15
|
|
20240716,130100,50385350,13080,13080,13080,13080,6
|
|
20240716,130000,50306870,13080,13090,13090,13080,10
|
|
20240716,125900,50176060,13080,13080,13080,13080,6
|
|
20240716,125800,50097580,13080,13080,13080,13080,6
|
|
20240716,125700,50019100,13090,13080,13090,13080,77
|
|
20240716,125600,49011260,13080,13080,13080,13080,8
|
|
20240716,125500,48906620,13090,13090,13090,13090,57
|
|
20240716,125400,48160490,13090,13090,13090,13090,9
|
|
20240716,125300,48042680,13090,13090,13090,13090,0
|
|
20240716,125200,48042680,13090,13090,13090,13090,13
|
|
20240716,125100,47872510,13090,13090,13090,13090,9
|
|
20240716,125000,47754700,13090,13090,13090,13090,11
|
|
20240716,124900,47610710,13090,13090,13090,13090,6
|
|
20240716,124800,47532170,13090,13090,13090,13090,11
|
|
20240716,124700,47388180,13090,13090,13090,13090,0
|
|
20240716,124600,47388180,13090,13110,13110,13090,49
|
|
20240716,124500,46745990,13110,13090,13110,13090,25
|
|
20240716,124400,46418490,13090,13090,13090,13090,6
|
|
20240716,124300,46339950,13090,13090,13090,13090,7
|
|
20240716,124200,46248320,13090,13090,13090,13090,9
|
|
20240716,124100,46130510,13090,13090,13090,13090,7
|
|
20240716,124000,46038880,13090,13090,13090,13090,5
|
|
20240716,123900,45973430,13090,13090,13090,13090,9
|
|
20240716,123800,45855620,13090,13090,13090,13090,6
|
|
20240716,123700,45777080,13090,13090,13090,13090,5
|
|
20240716,123600,45711630,13100,13100,13100,13100,2
|
|
20240716,123500,45685430,13100,13100,13100,13100,125
|
|
20240716,123400,44047930,13100,13100,13100,13100,4
|
|
20240716,123300,43995530,13100,13100,13100,13100,9
|
|
20240716,123200,43877630,13100,13100,13100,13100,5
|
|
20240716,123100,43812130,13100,13100,13100,13100,12
|
|
20240716,123000,43654930,13140,13140,13140,13140,0
|
|
20240716,122900,43654930,13140,13140,13140,13140,6
|
|
20240716,122800,43576090,13140,13140,13140,13140,5
|
|
20240716,122700,43510390,13140,13140,13140,13140,8
|
|
20240716,122600,43405270,13150,13150,13150,13150,0
|
|
20240716,122500,43405270,13150,13100,13150,13100,34
|
|
20240716,122400,42959040,13100,13100,13100,13100,9
|
|
20240716,122300,42841140,13100,13100,13100,13100,6
|
|
20240716,122200,42762540,13110,13110,13110,13110,6
|
|
20240716,122100,42683880,13110,13110,13110,13110,9
|
|
20240716,122000,42565890,13110,13110,13110,13110,0
|
|
20240716,121900,42565890,13110,13110,13110,13110,6
|
|
20240716,121800,42487230,13110,13110,13110,13110,9
|
|
20240716,121700,42369240,13120,13120,13120,13110,27
|
|
20240716,121600,42015070,13110,13110,13110,13110,0
|
|
20240716,121500,42015070,13110,13120,13120,13110,100
|
|
20240716,121400,40703650,13120,13120,13120,13120,5
|
|
20240716,121300,40638050,13120,13120,13120,13120,0
|
|
20240716,121200,40638050,13120,13120,13120,13120,14
|
|
20240716,121100,40454370,13130,13130,13130,13130,0
|
|
20240716,121000,40454370,13130,13130,13130,13130,0
|
|
20240716,120900,40454370,13130,13140,13140,13130,6
|
|
20240716,120800,40375580,13140,13140,13140,13140,6
|
|
20240716,120700,40296740,13140,13140,13140,13140,0
|
|
20240716,120600,40296740,13140,13140,13140,13140,6
|
|
20240716,120500,40217900,13140,13120,13140,13120,25
|
|
20240716,120400,39889650,13120,13120,13120,13120,0
|
|
20240716,120300,39889650,13120,13120,13120,13120,14
|
|
20240716,120200,39705970,13120,13120,13120,13120,6
|
|
20240716,120100,39627250,13120,13120,13120,13120,0
|
|
20240716,120000,39627250,13120,13120,13120,13120,14
|
|
20240716,115900,39443570,13120,13120,13120,13120,8
|
|
20240716,115800,39338610,13120,13120,13120,13120,0
|
|
20240716,115700,39338610,13120,13140,13140,13120,8
|
|
20240716,115600,39233610,13120,13120,13120,13120,11
|
|
20240716,115500,39089290,13120,13120,13120,13120,113
|
|
20240716,115400,37606730,13120,13130,13130,13120,17
|
|
20240716,115300,37383680,13120,13120,13120,13120,7
|
|
20240716,115200,37291840,13130,13130,13130,13130,0
|
|
20240716,115100,37291840,13130,13130,13130,13130,5
|
|
20240716,115000,37226190,13140,13140,13140,13140,13
|
|
20240716,114900,37055370,13140,13140,13140,13140,0
|
|
20240716,114800,37055370,13140,13140,13140,13140,15
|
|
20240716,114700,36858270,13140,13140,13140,13140,0
|
|
20240716,114600,36858270,13140,13140,13140,13140,0
|
|
20240716,114500,36858270,13140,13130,13140,13120,29
|
|
20240716,114400,36477570,13130,13130,13130,13130,0
|
|
20240716,114300,36477570,13130,13130,13130,13130,5
|
|
20240716,114200,36411920,13120,13120,13120,13120,14
|
|
20240716,114100,36228240,13120,13120,13120,13120,7
|
|
20240716,114000,36136400,13120,13120,13120,13120,0
|
|
20240716,113900,36136400,13120,13120,13120,13120,9
|
|
20240716,113800,36018320,13120,13130,13130,13120,45
|
|
20240716,113700,35427520,13130,13130,13130,13130,0
|
|
20240716,113600,35427520,13130,13130,13130,13130,24
|
|
20240716,113500,35112400,13130,13130,13130,13130,120
|
|
20240716,113400,33536800,13140,13140,13140,13140,0
|
|
20240716,113300,33536800,13140,13140,13140,13140,10
|
|
20240716,113200,33405400,13150,13150,13150,13150,0
|
|
20240716,113100,33405400,13150,13150,13150,13150,0
|
|
20240716,113000,33405400,13150,13150,13150,13150,13
|
|
20240716,112900,33234450,13180,13180,13180,13180,5
|
|
20240716,112800,33168550,13180,13180,13180,13180,0
|
|
20240716,112700,33168550,13180,13180,13180,13180,17
|
|
20240716,112600,32944490,13180,13180,13180,13180,5
|
|
20240716,112500,32878590,13180,13140,13180,13140,17
|
|
20240716,112400,32654720,13130,13130,13130,13130,14
|
|
20240716,112300,32470900,13140,13140,13140,13140,0
|
|
20240716,112200,32470900,13140,13140,13140,13140,6
|
|
20240716,112100,32392060,13140,13130,13140,13130,10
|
|
20240716,112000,32260750,13140,13130,13140,13130,17
|
|
20240716,111900,32037490,13130,13130,13130,13130,0
|
|
20240716,111800,32037490,13130,13130,13130,13130,9
|
|
20240716,111700,31919320,13140,13140,13140,13140,8
|
|
20240716,111600,31814200,13190,13190,13190,13190,0
|
|
20240716,111500,31814200,13190,13200,13200,13190,45
|
|
20240716,111400,31220230,13200,13200,13200,13200,6
|
|
20240716,111300,31141030,13200,13200,13200,13200,0
|
|
20240716,111200,31141030,13200,13200,13200,13200,15
|
|
20240716,111100,30943030,13200,13190,13200,13190,60
|
|
20240716,111000,30151130,13190,13190,13190,13190,9
|
|
20240716,110900,30032420,13190,13190,13190,13190,5
|
|
20240716,110800,29966470,13190,13190,13190,13190,6
|
|
20240716,110700,29887330,13190,13190,13190,13190,9
|
|
20240716,110600,29768620,13190,13200,13200,13190,39
|
|
20240716,110500,29254040,13200,13130,13200,13130,40
|
|
20240716,110400,28727140,13130,13130,13130,13130,9
|
|
20240716,110300,28608970,13130,13130,13130,13130,6
|
|
20240716,110200,28530190,13130,13130,13130,13130,5
|
|
20240716,110100,28464540,13130,13130,13130,13130,9
|
|
20240716,110000,28346370,13130,13130,13130,13130,1
|
|
20240716,105900,28333240,13140,13120,13140,13120,61
|
|
20240716,105800,27532140,13120,13120,13120,13120,9
|
|
20240716,105700,27414060,13120,13120,13120,13120,8
|
|
20240716,105600,27309100,13120,13120,13120,13120,12
|
|
20240716,105500,27151660,13130,13140,13140,13130,55
|
|
20240716,105400,26429100,13140,13140,13140,13140,5
|
|
20240716,105300,26363400,13140,13140,13140,13140,81
|
|
20240716,105200,25299060,13140,13140,13140,13140,9
|
|
20240716,105100,25180800,13150,13150,13150,13150,3
|
|
20240716,105000,25141350,13150,13150,13150,13150,5
|
|
20240716,104900,25075600,13150,13150,13150,13150,9
|
|
20240716,104800,24957250,13150,13150,13150,13150,6
|
|
20240716,104700,24878350,13190,13190,13190,13190,0
|
|
20240716,104600,24878350,13190,13190,13190,13190,4
|
|
20240716,104500,24825590,13190,13140,13190,13140,24
|
|
20240716,104400,24509610,13140,13140,13140,13140,5
|
|
20240716,104300,24443910,13140,13140,13140,13140,9
|
|
20240716,104200,24325650,13140,13140,13140,13140,4
|
|
20240716,104100,24273090,13140,13140,13140,13140,5
|
|
20240716,104000,24207390,13140,13140,13140,13140,0
|
|
20240716,103900,24207390,13140,13140,13140,13140,8
|
|
20240716,103800,24102270,13140,13140,13140,13140,4
|
|
20240716,103700,24049710,13140,13140,13140,13140,8
|
|
20240716,103600,23944590,13140,13140,13140,13140,4
|
|
20240716,103500,23892030,13140,13140,13140,13140,654
|
|
20240716,103400,15298470,13190,13150,13190,13150,15
|
|
20240716,103300,15101120,13170,13170,13170,13170,0
|
|
20240716,103200,15101120,13170,13150,13170,13150,10
|
|
20240716,103100,14969600,13140,13140,13140,13140,14
|
|
20240716,103000,14785640,13140,13130,13140,13130,145
|
|
20240716,102900,12880390,13120,13120,13120,13120,0
|
|
20240716,102800,12880390,13120,13130,13130,13120,10
|
|
20240716,102700,12749150,13130,13130,13130,13130,5
|
|
20240716,102600,12683500,13140,13140,13140,13140,11
|
|
20240716,102500,12538960,13140,13130,13140,13130,63
|
|
20240716,102400,11711280,13130,13130,13130,13130,4
|
|
20240716,102300,11658760,13130,13130,13130,13130,0
|
|
20240716,102200,11658760,13130,13130,13130,13130,13
|
|
20240716,102100,11488070,13130,13130,13130,13130,5
|
|
20240716,102000,11422420,13130,13130,13130,13130,1
|
|
20240716,101900,11409290,13130,13130,13130,13130,24
|
|
20240716,101800,11094170,13120,13120,13120,13120,4
|
|
20240716,101700,11041690,13120,13120,13120,13120,0
|
|
20240716,101600,11041690,13120,13120,13120,13120,17
|
|
20240716,101500,10818650,13120,13120,13120,13120,30
|
|
20240716,101400,10425050,13120,13120,13120,13120,0
|
|
20240716,101300,10425050,13120,13120,13120,13120,15
|
|
20240716,101200,10228250,13120,13120,13120,13120,4
|
|
20240716,101100,10175770,13120,13120,13120,13120,0
|
|
20240716,101000,10175770,13120,13130,13130,13120,8
|
|
20240716,100900,10070780,13130,13120,13130,13120,13
|
|
20240716,100800,9900130,13120,13120,13120,13120,0
|
|
20240716,100700,9900130,13120,13120,13120,13120,6
|
|
20240716,100600,9821410,13140,13140,13140,13140,7
|
|
20240716,100500,9729430,13140,13120,13140,13120,17
|
|
20240716,100400,9506230,13110,13110,13110,13110,15
|
|
20240716,100300,9309580,13110,13110,13110,13110,6
|
|
20240716,100200,9230920,13110,13110,13110,13110,0
|
|
20240716,100100,9230920,13110,13110,13110,13110,13
|
|
20240716,100000,9060490,13110,13110,13110,13110,12
|
|
20240716,095900,8903170,13110,13110,13110,13110,0
|
|
20240716,095800,8903170,13110,13110,13110,13110,6
|
|
20240716,095700,8824510,13110,13110,13110,13110,4
|
|
20240716,095600,8772070,13120,13120,13120,13120,1
|
|
20240716,095500,8758950,13120,13130,13130,13120,35
|
|
20240716,095400,8299660,13130,13130,13130,13130,5
|
|
20240716,095300,8234010,13130,13130,13130,13130,3
|
|
20240716,095200,8194620,13120,13120,13120,13120,15
|
|
20240716,095100,7997820,13130,13130,13130,13130,3
|
|
20240716,095000,7958430,13130,13130,13130,13130,0
|
|
20240716,094900,7958430,13130,13140,13140,13130,8
|
|
20240716,094800,7853370,13140,13140,13140,13140,4
|
|
20240716,094700,7800810,13140,13140,13140,13140,0
|
|
20240716,094600,7800810,13140,13140,13140,13140,6
|
|
20240716,094500,7721970,13180,13120,13180,13120,30
|
|
20240716,094400,7327410,13120,13120,13120,13120,0
|
|
20240716,094300,7327410,13120,13120,13120,13120,5
|
|
20240716,094200,7261810,13140,13120,13140,13120,11
|
|
20240716,094100,7117430,13120,13120,13120,13120,0
|
|
20240716,094000,7117430,13120,13120,13120,13120,4
|
|
20240716,093900,7064950,13120,13120,13120,13120,5
|
|
20240716,093800,6999350,13120,13120,13120,13120,7
|
|
20240716,093700,6907510,13210,13210,13210,13210,0
|
|
20240716,093600,6907510,13210,13130,13210,13130,45
|
|
20240716,093500,6313620,13120,13140,13200,13110,129
|
|
20240716,093400,4614190,13120,13120,13120,13120,5
|
|
20240716,093300,4548590,13120,13120,13120,13120,7
|
|
20240716,093200,4456750,13120,13120,13120,13120,7
|
|
20240716,093100,4364910,13120,13130,13130,13120,12
|
|
20240716,093000,4207440,13130,13130,13130,13130,1
|
|
20240716,092900,4194310,13130,13140,13140,13130,9
|
|
20240716,092800,4076130,13140,13130,13140,13130,13
|
|
20240716,092700,3905350,13140,13180,13180,13140,23
|
|
20240716,092600,3603090,13180,13140,13180,13140,24
|
|
20240716,092500,3287050,13140,13110,13140,13110,15
|
|
20240716,092400,3090320,13110,13110,13110,13110,0
|
|
20240716,092300,3090320,13110,13110,13110,13110,15
|
|
20240716,092200,2893670,13110,13110,13110,13110,4
|
|
20240716,092100,2841230,13120,13120,13120,13120,2
|
|
20240716,092000,2814990,13140,13140,13140,13140,3
|
|
20240716,091900,2775570,13140,13140,13140,13140,10
|
|
20240716,091800,2644170,13140,13140,13140,13140,4
|
|
20240716,091700,2591610,13140,13140,13140,13140,6
|
|
20240716,091600,2512770,13140,13140,13140,13140,0
|
|
20240716,091500,2512770,13140,13140,13140,13140,34
|
|
20240716,091400,2066010,13170,13170,13170,13170,9
|
|
20240716,091300,1947480,13170,13170,13170,13170,8
|
|
20240716,091200,1842120,13170,13170,13170,13170,6
|
|
20240716,091100,1763100,13170,13170,13170,13170,68
|
|
20240716,091000,867540,13170,13170,13170,13170,15
|
|
20240716,090900,669990,13130,13130,13130,13130,0
|
|
20240716,090800,669990,13130,13120,13130,13120,13
|
|
20240716,090700,499390,13100,13100,13100,13100,5
|
|
20240716,090600,433890,13130,13100,13130,13100,13
|
|
20240716,090500,263350,13130,13130,13130,13130,0
|
|
20240716,090400,263350,13130,13130,13130,13130,5
|
|
20240716,090300,197700,13180,13180,13180,13180,0
|
|
20240716,090200,197700,13180,13180,13180,13180,0
|
|
20240716,090100,197700,13180,13180,13180,13180,0
|
|
20240716,090000,197700,13180,13180,13180,13180,15
|