581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,183800,387035780,13140,13140,13140,13140,870
|
|
20240816,183700,387035780,13140,13140,13140,13140,0
|
|
20240816,183600,387035780,13140,13140,13140,13140,0
|
|
20240816,183500,387035780,13140,13140,13140,13140,0
|
|
20240816,183400,387035780,13140,13140,13140,13140,0
|
|
20240816,183300,387035780,13140,13140,13140,13140,0
|
|
20240816,183200,387035780,13140,13140,13140,13140,0
|
|
20240816,183100,387035780,13140,13140,13140,13140,0
|
|
20240816,183000,387035780,13140,13140,13140,13140,0
|
|
20240816,182900,387035780,13140,13140,13140,13140,0
|
|
20240816,182800,387035780,13140,13140,13140,13140,0
|
|
20240816,182700,387035780,13140,13140,13140,13140,0
|
|
20240816,182600,387035780,13140,13140,13140,13140,0
|
|
20240816,182500,387035780,13140,13140,13140,13140,0
|
|
20240816,182400,387035780,13140,13140,13140,13140,0
|
|
20240816,182300,387035780,13140,13140,13140,13140,0
|
|
20240816,182200,387035780,13140,13140,13140,13140,0
|
|
20240816,182100,387035780,13140,13140,13140,13140,0
|
|
20240816,182000,387035780,13140,13140,13140,13140,0
|
|
20240816,181900,387035780,13140,13140,13140,13140,0
|
|
20240816,181800,387035780,13140,13140,13140,13140,0
|
|
20240816,181700,387035780,13140,13140,13140,13140,0
|
|
20240816,181600,387035780,13140,13140,13140,13140,0
|
|
20240816,181500,387035780,13140,13140,13140,13140,0
|
|
20240816,181400,387035780,13140,13140,13140,13140,0
|
|
20240816,181300,387035780,13140,13140,13140,13140,0
|
|
20240816,181200,387035780,13140,13140,13140,13140,0
|
|
20240816,181100,387035780,13140,13140,13140,13140,0
|
|
20240816,181000,387035780,13140,13140,13140,13140,0
|
|
20240816,180900,387035780,13140,13140,13140,13140,0
|
|
20240816,180800,387035780,13140,13140,13140,13140,870
|
|
20240816,180700,387035780,13140,13140,13140,13140,0
|
|
20240816,180600,387035780,13140,13140,13140,13140,0
|
|
20240816,180500,387035780,13140,13140,13140,13140,0
|
|
20240816,180400,387035780,13140,13140,13140,13140,0
|
|
20240816,180300,387035780,13140,13140,13140,13140,0
|
|
20240816,180200,387035780,13140,13140,13140,13140,0
|
|
20240816,180100,387035780,13140,13140,13140,13140,0
|
|
20240816,180000,387035780,13140,13140,13140,13140,0
|
|
20240816,175900,387035780,13140,13140,13140,13140,0
|
|
20240816,175800,387035780,13140,13140,13140,13140,0
|
|
20240816,175700,387035780,13140,13140,13140,13140,0
|
|
20240816,175600,387035780,13140,13140,13140,13140,0
|
|
20240816,175500,387035780,13140,13140,13140,13140,0
|
|
20240816,175400,387035780,13140,13140,13140,13140,0
|
|
20240816,175300,387035780,13140,13140,13140,13140,0
|
|
20240816,175200,387035780,13140,13140,13140,13140,0
|
|
20240816,175100,387035780,13140,13140,13140,13140,0
|
|
20240816,175000,387035780,13140,13140,13140,13140,0
|
|
20240816,174900,387035780,13140,13140,13140,13140,0
|
|
20240816,174800,387035780,13140,13140,13140,13140,0
|
|
20240816,174700,387035780,13140,13140,13140,13140,0
|
|
20240816,174600,387035780,13140,13140,13140,13140,0
|
|
20240816,174500,387035780,13140,13140,13140,13140,0
|
|
20240816,174400,387035780,13140,13140,13140,13140,0
|
|
20240816,174300,387035780,13140,13140,13140,13140,0
|
|
20240816,174200,387035780,13140,13140,13140,13140,0
|
|
20240816,174100,387035780,13140,13140,13140,13140,0
|
|
20240816,174000,387035780,13140,13140,13140,13140,0
|
|
20240816,173900,387035780,13140,13140,13140,13140,0
|
|
20240816,173800,387035780,13140,13140,13140,13140,870
|
|
20240816,173700,387035780,13140,13140,13140,13140,0
|
|
20240816,173600,387035780,13140,13140,13140,13140,0
|
|
20240816,173500,387035780,13140,13140,13140,13140,0
|
|
20240816,173400,387035780,13140,13140,13140,13140,0
|
|
20240816,173300,387035780,13140,13140,13140,13140,0
|
|
20240816,173200,387035780,13140,13140,13140,13140,0
|
|
20240816,173100,387035780,13140,13140,13140,13140,0
|
|
20240816,173000,387035780,13140,13140,13140,13140,0
|
|
20240816,172900,387035780,13140,13140,13140,13140,0
|
|
20240816,172800,387035780,13140,13140,13140,13140,0
|
|
20240816,172700,387035780,13140,13140,13140,13140,0
|
|
20240816,172600,387035780,13140,13140,13140,13140,0
|
|
20240816,172500,387035780,13140,13140,13140,13140,0
|
|
20240816,172400,387035780,13140,13140,13140,13140,0
|
|
20240816,172300,387035780,13140,13140,13140,13140,0
|
|
20240816,172200,387035780,13140,13140,13140,13140,0
|
|
20240816,172100,387035780,13140,13140,13140,13140,0
|
|
20240816,172000,387035780,13140,13140,13140,13140,0
|
|
20240816,171900,387035780,13140,13140,13140,13140,0
|
|
20240816,171800,387035780,13140,13140,13140,13140,0
|
|
20240816,171700,387035780,13140,13140,13140,13140,0
|
|
20240816,171600,387035780,13140,13140,13140,13140,0
|
|
20240816,171500,387035780,13140,13140,13140,13140,0
|
|
20240816,171400,387035780,13140,13140,13140,13140,0
|
|
20240816,171300,387035780,13140,13140,13140,13140,0
|
|
20240816,171200,387035780,13140,13140,13140,13140,0
|
|
20240816,171100,387035780,13140,13140,13140,13140,0
|
|
20240816,171000,387035780,13140,13140,13140,13140,0
|
|
20240816,170900,387035780,13140,13140,13140,13140,0
|
|
20240816,170800,387035780,13140,13140,13140,13140,870
|
|
20240816,170700,387035780,13140,13140,13140,13140,0
|
|
20240816,170600,387035780,13140,13140,13140,13140,0
|
|
20240816,170500,387035780,13140,13140,13140,13140,0
|
|
20240816,170400,387035780,13140,13140,13140,13140,0
|
|
20240816,170300,387035780,13140,13140,13140,13140,0
|
|
20240816,170200,387035780,13140,13140,13140,13140,0
|
|
20240816,170100,387035780,13140,13140,13140,13140,0
|
|
20240816,170000,387035780,13140,13140,13140,13140,0
|
|
20240816,165900,387035780,13140,13140,13140,13140,0
|
|
20240816,165800,387035780,13140,13140,13140,13140,0
|
|
20240816,165700,387035780,13140,13140,13140,13140,0
|
|
20240816,165600,387035780,13140,13140,13140,13140,0
|
|
20240816,165500,387035780,13140,13140,13140,13140,0
|
|
20240816,165400,387035780,13140,13140,13140,13140,0
|
|
20240816,165300,387035780,13140,13140,13140,13140,0
|
|
20240816,165200,387035780,13140,13140,13140,13140,0
|
|
20240816,165100,387035780,13140,13140,13140,13140,0
|
|
20240816,165000,387035780,13140,13140,13140,13140,0
|
|
20240816,164900,387035780,13140,13140,13140,13140,0
|
|
20240816,164800,387035780,13140,13140,13140,13140,0
|
|
20240816,164700,387035780,13140,13140,13140,13140,0
|
|
20240816,164600,387035780,13140,13140,13140,13140,0
|
|
20240816,164500,387035780,13140,13140,13140,13140,0
|
|
20240816,164400,387035780,13140,13140,13140,13140,0
|
|
20240816,164300,387035780,13140,13140,13140,13140,0
|
|
20240816,164200,387035780,13140,13140,13140,13140,0
|
|
20240816,164100,387035780,13140,13140,13140,13140,0
|
|
20240816,164000,387035780,13140,13140,13140,13140,0
|
|
20240816,163900,387035780,13140,13140,13140,13140,0
|
|
20240816,163800,387035780,13140,13140,13140,13140,870
|
|
20240816,163700,387035780,13140,13140,13140,13140,0
|
|
20240816,163600,387035780,13140,13140,13140,13140,0
|
|
20240816,163500,387035780,13140,13140,13140,13140,0
|
|
20240816,163400,387035780,13140,13140,13140,13140,0
|
|
20240816,163300,387035780,13140,13140,13140,13140,0
|
|
20240816,163200,387035780,13140,13140,13140,13140,0
|
|
20240816,163100,387035780,13140,13140,13140,13140,0
|
|
20240816,163000,387035780,13140,13140,13140,13140,0
|
|
20240816,162900,387035780,13140,13140,13140,13140,0
|
|
20240816,162800,387035780,13140,13140,13140,13140,0
|
|
20240816,162700,387035780,13140,13140,13140,13140,0
|
|
20240816,162600,387035780,13140,13140,13140,13140,0
|
|
20240816,162500,387035780,13140,13140,13140,13140,0
|
|
20240816,162400,387035780,13140,13140,13140,13140,0
|
|
20240816,162300,387035780,13140,13140,13140,13140,0
|
|
20240816,162200,387035780,13140,13140,13140,13140,0
|
|
20240816,162100,387035780,13140,13140,13140,13140,0
|
|
20240816,162000,387035780,13140,13140,13140,13140,0
|
|
20240816,161900,387035780,13140,13140,13140,13140,0
|
|
20240816,161800,387035780,13140,13140,13140,13140,0
|
|
20240816,161700,387035780,13140,13140,13140,13140,0
|
|
20240816,161600,387035780,13140,13140,13140,13140,0
|
|
20240816,161500,387035780,13140,13140,13140,13140,0
|
|
20240816,161400,387035780,13140,13140,13140,13140,0
|
|
20240816,161300,387035780,13140,13140,13140,13140,0
|
|
20240816,161200,387035780,13140,13140,13140,13140,0
|
|
20240816,161100,387035780,13140,13140,13140,13140,0
|
|
20240816,161000,387035780,13140,13140,13140,13140,0
|
|
20240816,160900,387035780,13140,13140,13140,13140,0
|
|
20240816,160800,387035780,13140,13140,13140,13140,870
|
|
20240816,160700,387035780,13140,13140,13140,13140,0
|
|
20240816,160600,387035780,13140,13140,13140,13140,0
|
|
20240816,160500,387035780,13140,13140,13140,13140,0
|
|
20240816,160400,387035780,13140,13140,13140,13140,0
|
|
20240816,160300,387035780,13140,13140,13140,13140,0
|
|
20240816,160200,387035780,13140,13140,13140,13140,0
|
|
20240816,160100,387035780,13140,13140,13140,13140,0
|
|
20240816,160000,387035780,13140,13140,13140,13140,0
|
|
20240816,155900,387035780,13140,13140,13140,13140,0
|
|
20240816,155800,387035780,13140,13140,13140,13140,0
|
|
20240816,155700,387035780,13140,13140,13140,13140,0
|
|
20240816,155600,387035780,13140,13140,13140,13140,0
|
|
20240816,155500,387035780,13140,13140,13140,13140,0
|
|
20240816,155400,387035780,13140,13140,13140,13140,0
|
|
20240816,155300,387035780,13140,13140,13140,13140,0
|
|
20240816,155200,387035780,13140,13140,13140,13140,0
|
|
20240816,155100,387035780,13140,13140,13140,13140,0
|
|
20240816,155000,387035780,13140,13140,13140,13140,0
|
|
20240816,154900,387035780,13140,13140,13140,13140,0
|
|
20240816,154800,387035780,13140,13140,13140,13140,0
|
|
20240816,154700,387035780,13140,13140,13140,13140,0
|
|
20240816,154600,387035780,13140,13140,13140,13140,0
|
|
20240816,154500,387035780,13140,13140,13140,13140,0
|
|
20240816,154400,387035780,13140,13140,13140,13140,0
|
|
20240816,154300,387035780,13140,13140,13140,13140,0
|
|
20240816,154200,387035780,13140,13140,13140,13140,0
|
|
20240816,154100,387035780,13140,13140,13140,13140,0
|
|
20240816,154000,387035780,13140,13140,13140,13140,0
|
|
20240816,153900,387035780,13140,13140,13140,13140,0
|
|
20240816,153800,387035780,13140,13140,13140,13140,870
|
|
20240816,153700,387035780,13140,13140,13140,13140,0
|
|
20240816,153600,387035780,13140,13140,13140,13140,0
|
|
20240816,153500,387035780,13140,13140,13140,13140,0
|
|
20240816,153400,387035780,13140,13140,13140,13140,0
|
|
20240816,153300,387035780,13140,13140,13140,13140,0
|
|
20240816,153200,387035780,13140,13140,13140,13140,0
|
|
20240816,153100,387035780,13140,13140,13140,13140,0
|
|
20240816,153000,387035780,13140,13140,13140,13140,870
|
|
20240816,152900,375603980,13070,13070,13070,13070,0
|
|
20240816,152800,375603980,13070,13070,13070,13070,0
|
|
20240816,152700,375603980,13070,13070,13070,13070,0
|
|
20240816,152600,375603980,13070,13070,13070,13070,0
|
|
20240816,152500,375603980,13070,13070,13070,13070,0
|
|
20240816,152400,375603980,13070,13070,13070,13070,0
|
|
20240816,152300,375603980,13070,13070,13070,13070,0
|
|
20240816,152200,375603980,13070,13070,13070,13070,0
|
|
20240816,152100,375603980,13070,13070,13070,13070,0
|
|
20240816,152000,375603980,13070,13070,13070,13070,0
|
|
20240816,151900,375603980,13070,13080,13100,13070,719
|
|
20240816,151800,366189460,13080,13090,13090,13080,160
|
|
20240816,151700,364095110,13080,13080,13080,13080,25
|
|
20240816,151600,363768110,13080,13080,13080,13080,33
|
|
20240816,151500,363336470,13080,13080,13080,13080,17
|
|
20240816,151400,363114110,13080,13080,13080,13080,16
|
|
20240816,151300,362904830,13080,13080,13080,13080,17
|
|
20240816,151200,362682470,13080,13080,13080,13080,33
|
|
20240816,151100,362250830,13090,13080,13090,13080,33
|
|
20240816,151000,361818970,13080,13060,13080,13060,3
|
|
20240816,150900,361779770,13090,13080,13090,13080,48
|
|
20240816,150800,361151460,13090,13090,13090,13090,27
|
|
20240816,150700,360798030,13080,13070,13080,13060,190
|
|
20240816,150600,358314910,13060,13070,13070,13060,1112
|
|
20240816,150500,343782030,13070,13070,13070,13070,34
|
|
20240816,150400,343337650,13070,13070,13070,13070,23
|
|
20240816,150300,343037040,13070,13070,13070,13070,17
|
|
20240816,150200,342814850,13070,13070,13070,13070,34
|
|
20240816,150100,342370470,13070,13070,13070,13070,16
|
|
20240816,150000,342161350,13070,13070,13070,13070,17
|
|
20240816,145900,341939160,13070,13070,13070,13070,17
|
|
20240816,145800,341716970,13070,13070,13070,13070,33
|
|
20240816,145700,341285660,13070,13070,13070,13070,17
|
|
20240816,145600,341063470,13070,13070,13070,13070,16
|
|
20240816,145500,340854350,13070,13070,13070,13060,183
|
|
20240816,145400,338464030,13070,13070,13070,13070,17
|
|
20240816,145300,338241840,13070,13070,13070,13070,16
|
|
20240816,145200,338032720,13070,13070,13070,13070,34
|
|
20240816,145100,337588340,13070,13070,13070,13070,16
|
|
20240816,145000,337379220,13070,13070,13070,13070,33
|
|
20240816,144900,336947910,13070,13070,13070,13070,17
|
|
20240816,144800,336725720,13070,13070,13070,13070,33
|
|
20240816,144700,336294410,13070,13070,13070,13070,17
|
|
20240816,144600,336072220,13060,13060,13070,13060,339
|
|
20240816,144500,331644710,13060,13060,13060,13060,133
|
|
20240816,144400,329907730,13060,13060,13060,13060,17
|
|
20240816,144300,329685710,13060,13060,13060,13060,16
|
|
20240816,144200,329476750,13060,13060,13060,13060,17
|
|
20240816,144100,329254730,13060,13070,13070,13060,34
|
|
20240816,144000,328810520,13050,13070,13070,13050,36
|
|
20240816,143900,328340400,13070,13070,13070,13070,17
|
|
20240816,143800,328118210,13070,13070,13090,13070,37
|
|
20240816,143700,327634300,13070,13050,13070,13050,2420
|
|
20240816,143600,296053280,13030,13050,13050,13030,29
|
|
20240816,143500,295675070,13050,13050,13050,13050,16
|
|
20240816,143400,295466270,13050,13050,13050,13050,34
|
|
20240816,143300,295022570,13030,13050,13050,13030,29
|
|
20240816,143200,294644360,13050,13050,13050,13050,16
|
|
20240816,143100,294435560,13050,13050,13050,13050,38
|
|
20240816,143000,293939660,13050,13050,13050,13050,30
|
|
20240816,142900,293548160,13050,13050,13050,13050,17
|
|
20240816,142800,293326310,13050,13050,13050,13050,17
|
|
20240816,142700,293104460,13050,13050,13050,13050,33
|
|
20240816,142600,292673810,13050,13050,13050,13050,17
|
|
20240816,142500,292451960,13050,13050,13050,13050,17
|
|
20240816,142400,292230110,13050,13050,13050,13050,33
|
|
20240816,142300,291799460,13050,13050,13050,13050,17
|
|
20240816,142200,291577610,13050,13050,13050,13050,16
|
|
20240816,142100,291368810,13050,13050,13050,13050,17
|
|
20240816,142000,291146960,13050,13090,13090,13030,63
|
|
20240816,141900,290323750,13080,13080,13080,13080,1
|
|
20240816,141800,290310670,13050,13090,13090,13050,22
|
|
20240816,141700,290022730,13090,13060,13090,13060,54
|
|
20240816,141600,289316040,13060,13060,13090,13060,23
|
|
20240816,141500,289015150,13060,13090,13090,13050,22
|
|
20240816,141400,288727240,13080,13080,13080,13080,13
|
|
20240816,141300,288557200,13080,13080,13080,13060,44
|
|
20240816,141200,287981880,13080,13080,13090,13080,32
|
|
20240816,141100,287563170,13080,13070,13080,13070,2
|
|
20240816,141000,287537020,13060,13060,13060,13060,56
|
|
20240816,140900,286805660,13060,13060,13060,13060,16
|
|
20240816,140800,286596700,13060,13060,13060,13060,21
|
|
20240816,140700,286322440,13050,13050,13050,13050,13
|
|
20240816,140600,286152790,13060,13040,13060,13040,80
|
|
20240816,140500,285108690,13030,13030,13030,13030,55
|
|
20240816,140400,284392040,13030,13030,13030,13030,21
|
|
20240816,140300,284118410,13030,13030,13030,13030,49
|
|
20240816,140200,283479940,13020,13020,13020,13020,3
|
|
20240816,140100,283440880,13020,13020,13020,13020,16
|
|
20240816,140000,283232560,13000,13020,13020,13000,53
|
|
20240816,135900,282542880,13000,13000,13000,13000,0
|
|
20240816,135800,282542880,13000,13010,13020,13000,897
|
|
20240816,135700,270881320,13000,13020,13020,13000,1924
|
|
20240816,135600,245834160,13020,13020,13020,13020,78
|
|
20240816,135500,244818600,13020,13020,13020,13020,0
|
|
20240816,135400,244818600,13020,13020,13020,13020,0
|
|
20240816,135300,244818600,13020,13020,13020,13020,0
|
|
20240816,135200,244818600,13020,13020,13020,13020,0
|
|
20240816,135100,244818600,13020,13020,13020,13020,0
|
|
20240816,135000,244818600,13020,13020,13020,13020,18
|
|
20240816,134900,244584240,13010,13010,13010,13010,0
|
|
20240816,134800,244584240,13010,13010,13010,13010,0
|
|
20240816,134700,244584240,13010,13010,13010,13010,0
|
|
20240816,134600,244584240,13010,13010,13010,13010,0
|
|
20240816,134500,244584240,13010,13010,13010,13010,0
|
|
20240816,134400,244584240,13010,13010,13010,13010,0
|
|
20240816,134300,244584240,13010,13010,13010,13010,0
|
|
20240816,134200,244584240,13010,13010,13010,13010,0
|
|
20240816,134100,244584240,13010,13010,13010,13010,2
|
|
20240816,134000,244558220,13010,13010,13010,13010,10
|
|
20240816,133900,244428120,13010,13010,13010,13010,0
|
|
20240816,133800,244428120,13010,13010,13010,13010,0
|
|
20240816,133700,244428120,13010,13010,13010,13010,19
|
|
20240816,133600,244180930,13000,13000,13000,13000,0
|
|
20240816,133500,244180930,13000,13000,13000,13000,0
|
|
20240816,133400,244180930,13000,13000,13000,13000,0
|
|
20240816,133300,244180930,13000,13000,13000,13000,0
|
|
20240816,133200,244180930,13000,13000,13000,13000,0
|
|
20240816,133100,244180930,13000,13020,13020,13000,80
|
|
20240816,133000,243140010,13020,13020,13020,13020,55
|
|
20240816,132900,242423910,13020,13020,13020,13020,0
|
|
20240816,132800,242423910,13020,13020,13020,13020,4
|
|
20240816,132700,242371830,13000,13000,13000,13000,41
|
|
20240816,132600,241838830,13000,13000,13000,13000,0
|
|
20240816,132500,241838830,13000,13000,13000,13000,0
|
|
20240816,132400,241838830,13000,13000,13000,13000,0
|
|
20240816,132300,241838830,13000,13000,13000,13000,0
|
|
20240816,132200,241838830,13000,13000,13000,13000,0
|
|
20240816,132100,241838830,13000,13000,13000,13000,1
|
|
20240816,132000,241825830,13000,13000,13000,13000,7
|
|
20240816,131900,241734830,13000,13000,13000,13000,0
|
|
20240816,131800,241734830,13000,13000,13000,13000,0
|
|
20240816,131700,241734830,13000,13000,13000,13000,0
|
|
20240816,131600,241734830,13000,13010,13010,13000,2269
|
|
20240816,131500,212236090,13030,13030,13030,13030,0
|
|
20240816,131400,212236090,13030,13030,13030,13030,0
|
|
20240816,131300,212236090,13030,13030,13030,13030,0
|
|
20240816,131200,212236090,13030,13030,13030,13030,0
|
|
20240816,131100,212236090,13030,13030,13030,13030,5
|
|
20240816,131000,212170940,13030,13030,13030,13030,15
|
|
20240816,130900,211975490,13010,13010,13010,13010,0
|
|
20240816,130800,211975490,13010,13010,13010,13010,0
|
|
20240816,130700,211975490,13010,13010,13010,13010,0
|
|
20240816,130600,211975490,13010,13010,13010,13010,0
|
|
20240816,130500,211975490,13010,13010,13010,13010,0
|
|
20240816,130400,211975490,13010,13010,13010,13010,0
|
|
20240816,130300,211975490,13010,13010,13010,13010,0
|
|
20240816,130200,211975490,13010,13010,13010,13010,0
|
|
20240816,130100,211975490,13010,13010,13010,13010,0
|
|
20240816,130000,211975490,13010,13030,13030,13010,8
|
|
20240816,125900,211871390,13010,13010,13010,13010,11
|
|
20240816,125800,211728280,13010,13010,13010,13010,0
|
|
20240816,125700,211728280,13010,13010,13010,13010,0
|
|
20240816,125600,211728280,13010,13010,13010,13010,10
|
|
20240816,125500,211598180,13010,13010,13010,13010,6
|
|
20240816,125400,211520120,13030,13030,13030,13010,13
|
|
20240816,125300,211350950,13030,13030,13030,13030,11
|
|
20240816,125200,211207620,13030,13030,13030,13030,0
|
|
20240816,125100,211207620,13030,13030,13030,13030,2
|
|
20240816,125000,211181560,13050,13030,13050,13030,17
|
|
20240816,124900,210959810,13010,13010,13010,13010,11
|
|
20240816,124800,210816700,13010,13010,13010,13010,0
|
|
20240816,124700,210816700,13010,13010,13010,13010,0
|
|
20240816,124600,210816700,13010,13010,13010,13010,11
|
|
20240816,124500,210673590,13010,13010,13010,13010,0
|
|
20240816,124400,210673590,13010,13010,13010,13010,11
|
|
20240816,124300,210530480,13010,13010,13010,13010,0
|
|
20240816,124200,210530480,13010,13010,13010,13010,11
|
|
20240816,124100,210387370,13010,13010,13010,13010,2
|
|
20240816,124000,210361350,13010,13010,13010,13010,6
|
|
20240816,123900,210283290,13010,13010,13010,13010,11
|
|
20240816,123800,210140180,13010,13010,13010,13010,0
|
|
20240816,123700,210140180,13010,13010,13010,13010,13
|
|
20240816,123600,209971050,13010,13010,13010,13010,0
|
|
20240816,123500,209971050,13010,13010,13010,13010,0
|
|
20240816,123400,209971050,13010,13010,13010,13010,11
|
|
20240816,123300,209827940,13010,13010,13010,13010,0
|
|
20240816,123200,209827940,13010,13010,13010,13010,11
|
|
20240816,123100,209684830,13030,13070,13070,13030,17
|
|
20240816,123000,209462850,13070,13010,13070,13010,36
|
|
20240816,122900,208993450,13010,13010,13010,13010,0
|
|
20240816,122800,208993450,13010,13010,13010,13010,6
|
|
20240816,122700,208915390,13010,13010,13010,13010,9
|
|
20240816,122600,208798300,13010,13010,13010,13010,0
|
|
20240816,122500,208798300,13010,13010,13010,13010,11
|
|
20240816,122400,208655190,13010,13010,13010,13010,0
|
|
20240816,122300,208655190,13010,13010,13010,13010,0
|
|
20240816,122200,208655190,13010,13010,13010,13010,11
|
|
20240816,122100,208512080,13010,13010,13010,13010,0
|
|
20240816,122000,208512080,13010,13020,13020,13010,16
|
|
20240816,121900,208303850,13020,13020,13020,13020,0
|
|
20240816,121800,208303850,13020,13020,13020,13020,1
|
|
20240816,121700,208290830,13020,13020,13020,13020,10
|
|
20240816,121600,208160630,13020,13020,13020,13020,0
|
|
20240816,121500,208160630,13020,13020,13020,13020,11
|
|
20240816,121400,208017410,13020,13020,13020,13020,0
|
|
20240816,121300,208017410,13020,13020,13020,13020,11
|
|
20240816,121200,207874190,13070,13070,13070,13070,0
|
|
20240816,121100,207874190,13070,13060,13070,13040,8
|
|
20240816,121000,207769710,13040,13010,13040,13010,21
|
|
20240816,120900,207496330,13020,13020,13020,13020,0
|
|
20240816,120800,207496330,13020,13020,13020,13020,5
|
|
20240816,120700,207431230,13010,13010,13010,13010,0
|
|
20240816,120600,207431230,13010,13010,13010,13010,0
|
|
20240816,120500,207431230,13010,13010,13010,13010,39
|
|
20240816,120400,206923840,13010,13020,13020,13010,3526
|
|
20240816,120300,161019990,13010,13020,13020,13010,21
|
|
20240816,120200,160746680,13010,13010,13010,13010,0
|
|
20240816,120100,160746680,13010,13010,13010,13010,11
|
|
20240816,120000,160603570,13010,13010,13010,13010,38
|
|
20240816,115900,160109190,13010,13010,13010,13010,0
|
|
20240816,115800,160109190,13010,13010,13010,13010,11
|
|
20240816,115700,159966080,13010,13010,13010,13010,0
|
|
20240816,115600,159966080,13010,13010,13010,13010,11
|
|
20240816,115500,159822970,13010,13010,13010,13010,0
|
|
20240816,115400,159822970,13010,13040,13040,13010,152
|
|
20240816,115300,157843760,13040,13040,13040,13040,2
|
|
20240816,115200,157817680,13040,13040,13040,13040,0
|
|
20240816,115100,157817680,13040,13040,13040,13040,17
|
|
20240816,115000,157596000,13040,13040,13040,13040,23
|
|
20240816,114900,157296080,13020,13020,13020,13020,11
|
|
20240816,114800,157152860,13020,13020,13020,13020,0
|
|
20240816,114700,157152860,13020,13020,13020,13020,0
|
|
20240816,114600,157152860,13020,13020,13020,13020,11
|
|
20240816,114500,157009640,13020,13020,13020,13020,0
|
|
20240816,114400,157009640,13020,13020,13020,13020,11
|
|
20240816,114300,156866420,13020,13020,13020,13020,0
|
|
20240816,114200,156866420,13020,13020,13020,13020,0
|
|
20240816,114100,156866420,13020,13020,13020,13020,11
|
|
20240816,114000,156723200,13020,13020,13020,13020,11
|
|
20240816,113900,156579980,13030,13020,13030,13020,14
|
|
20240816,113800,156397670,13020,13020,13020,13020,0
|
|
20240816,113700,156397670,13020,13020,13020,13020,0
|
|
20240816,113600,156397670,13020,13020,13020,13020,11
|
|
20240816,113500,156254450,13030,13030,13030,13030,14
|
|
20240816,113400,156072030,13030,13030,13030,13030,4
|
|
20240816,113300,156019910,13040,13040,13040,13040,0
|
|
20240816,113200,156019910,13040,13040,13040,13040,4
|
|
20240816,113100,155967750,13060,13060,13060,13060,3
|
|
20240816,113000,155928570,13060,13060,13060,13060,18
|
|
20240816,112900,155693490,13040,13040,13040,13040,11
|
|
20240816,112800,155550050,13040,13040,13040,13040,0
|
|
20240816,112700,155550050,13040,13040,13040,13040,11
|
|
20240816,112600,155406610,13040,13040,13040,13040,0
|
|
20240816,112500,155406610,13040,13040,13040,13040,0
|
|
20240816,112400,155406610,13040,13040,13040,13040,56
|
|
20240816,112300,154676370,13040,13040,13040,13040,0
|
|
20240816,112200,154676370,13040,13040,13040,13040,11
|
|
20240816,112100,154532930,13040,13040,13040,13040,0
|
|
20240816,112000,154532930,13040,13040,13040,13040,29
|
|
20240816,111900,154154770,13040,13040,13040,13040,0
|
|
20240816,111800,154154770,13040,13040,13040,13040,0
|
|
20240816,111700,154154770,13040,13040,13040,13040,11
|
|
20240816,111600,154011330,13040,13040,13040,13040,0
|
|
20240816,111500,154011330,13040,13040,13040,13040,11
|
|
20240816,111400,153867890,13040,13040,13040,13040,12
|
|
20240816,111300,153711410,13030,13030,13030,13030,0
|
|
20240816,111200,153711410,13030,13030,13030,13030,11
|
|
20240816,111100,153568080,13070,13040,13070,13040,5
|
|
20240816,111000,153502790,13070,13020,13070,13020,29
|
|
20240816,110900,153124530,13020,13020,13020,13020,0
|
|
20240816,110800,153124530,13020,13020,13020,13020,11
|
|
20240816,110700,152981310,13020,13020,13020,13020,0
|
|
20240816,110600,152981310,13020,13020,13020,13020,0
|
|
20240816,110500,152981310,13020,13020,13020,13020,11
|
|
20240816,110400,152838090,13020,13020,13020,13020,0
|
|
20240816,110300,152838090,13020,13020,13020,13020,11
|
|
20240816,110200,152694870,13020,13020,13020,13020,0
|
|
20240816,110100,152694870,13020,13020,13020,13020,0
|
|
20240816,110000,152694870,13020,13030,13030,13020,58
|
|
20240816,105900,151939320,13020,13020,13020,13020,0
|
|
20240816,105800,151939320,13020,13020,13020,13020,311
|
|
20240816,105700,147890100,13030,13030,13030,13030,0
|
|
20240816,105600,147890100,13030,13030,13030,13030,0
|
|
20240816,105500,147890100,13030,13030,13030,13030,10
|
|
20240816,105400,147759800,13040,13040,13040,13040,0
|
|
20240816,105300,147759800,13040,13040,13040,13040,10
|
|
20240816,105200,147629400,13030,13040,13040,13010,483
|
|
20240816,105100,141338960,13050,13090,13090,13050,251
|
|
20240816,105000,138057060,13130,13080,13130,13080,215
|
|
20240816,104900,135240370,13060,13060,13060,13060,0
|
|
20240816,104800,135240370,13060,13060,13060,13060,11
|
|
20240816,104700,135096710,13060,13060,13060,13060,0
|
|
20240816,104600,135096710,13060,13060,13060,13060,11
|
|
20240816,104500,134953050,13140,13140,13140,13140,0
|
|
20240816,104400,134953050,13140,13140,13140,13140,4
|
|
20240816,104300,134900490,13050,13030,13150,12990,3481
|
|
20240816,104200,89463710,13010,13010,13010,13010,0
|
|
20240816,104100,89463710,13010,13010,13010,13010,21
|
|
20240816,104000,89190500,13000,13000,13000,13000,9
|
|
20240816,103900,89073500,13010,13010,13010,13010,23
|
|
20240816,103800,88774270,13030,13030,13030,13030,0
|
|
20240816,103700,88774270,13030,13030,13030,13030,49
|
|
20240816,103600,88135800,13010,13010,13010,13010,11
|
|
20240816,103500,87992690,13010,13010,13010,13010,0
|
|
20240816,103400,87992690,13010,13010,13010,13010,11
|
|
20240816,103300,87849580,13010,13010,13010,13010,0
|
|
20240816,103200,87849580,13010,13010,13010,13010,0
|
|
20240816,103100,87849580,13010,13030,13040,13010,17
|
|
20240816,103000,87628260,13040,13010,13040,13010,57
|
|
20240816,102900,86886550,12990,12990,12990,12990,11
|
|
20240816,102800,86743660,12990,12990,12990,12990,0
|
|
20240816,102700,86743660,12990,12990,12990,12990,22
|
|
20240816,102600,86457880,13000,12990,13000,12990,9
|
|
20240816,102500,86340940,12990,12990,12990,12990,0
|
|
20240816,102400,86340940,12990,12990,12990,12990,11
|
|
20240816,102300,86198050,12990,12990,12990,12990,0
|
|
20240816,102200,86198050,12990,12990,12990,12990,11
|
|
20240816,102100,86055160,12990,12990,12990,12990,0
|
|
20240816,102000,86055160,12990,12990,12990,12990,10
|
|
20240816,101900,85925260,12990,12990,12990,12990,11
|
|
20240816,101800,85782370,13000,13000,13000,13000,0
|
|
20240816,101700,85782370,13000,13000,13000,13000,11
|
|
20240816,101600,85639370,13020,13020,13020,13020,0
|
|
20240816,101500,85639370,13020,13020,13020,13020,3
|
|
20240816,101400,85600310,13010,13000,13010,13000,20
|
|
20240816,101300,85340280,13000,13000,13000,13000,0
|
|
20240816,101200,85340280,13000,13000,13000,13000,11
|
|
20240816,101100,85197280,13020,13020,13020,13020,11
|
|
20240816,101000,85054060,13020,13000,13020,13000,22
|
|
20240816,100900,84767840,13000,13000,13000,13000,0
|
|
20240816,100800,84767840,13000,13000,13000,13000,0
|
|
20240816,100700,84767840,13000,13000,13000,13000,11
|
|
20240816,100600,84624840,13000,13000,13000,13000,0
|
|
20240816,100500,84624840,13000,13000,13000,13000,22
|
|
20240816,100400,84338840,13000,13000,13000,13000,0
|
|
20240816,100300,84338840,13000,13000,13000,13000,0
|
|
20240816,100200,84338840,13000,13000,13000,13000,11
|
|
20240816,100100,84195840,13010,13010,13010,13010,10
|
|
20240816,100000,84065740,13010,13050,13050,13010,10
|
|
20240816,095900,83935400,13050,13050,13050,13050,0
|
|
20240816,095800,83935400,13050,13050,13050,13050,11
|
|
20240816,095700,83791850,13050,13050,13050,13050,0
|
|
20240816,095600,83791850,13050,13050,13050,13050,0
|
|
20240816,095500,83791850,13050,13050,13050,13050,11
|
|
20240816,095400,83648300,13070,13070,13070,13070,0
|
|
20240816,095300,83648300,13070,13070,13070,13070,9
|
|
20240816,095200,83530670,13090,13090,13090,13090,0
|
|
20240816,095100,83530670,13090,13090,13090,13090,9
|
|
20240816,095000,83412860,13090,13090,13090,13070,21
|
|
20240816,094900,83138190,13070,13070,13070,13070,213
|
|
20240816,094800,80354280,13070,13070,13070,13070,11
|
|
20240816,094700,80210510,13070,13070,13070,13070,0
|
|
20240816,094600,80210510,13070,13070,13070,13070,11
|
|
20240816,094500,80066740,13070,13070,13070,13070,0
|
|
20240816,094400,80066740,13070,13070,13070,13070,0
|
|
20240816,094300,80066740,13070,13070,13070,13070,11
|
|
20240816,094200,79922970,13080,13080,13080,13080,0
|
|
20240816,094100,79922970,13080,13080,13100,13080,41
|
|
20240816,094000,79386490,13080,13090,13090,13060,55
|
|
20240816,093900,78666930,13120,13040,13120,13040,763
|
|
20240816,093800,68706930,13040,13010,13130,13000,304
|
|
20240816,093700,64732670,13070,13030,13130,12990,3128
|
|
20240816,093600,23844790,13030,13030,13030,13030,3
|
|
20240816,093500,23805700,13040,13040,13040,13040,0
|
|
20240816,093400,23805700,13040,13030,13040,13030,8
|
|
20240816,093300,23701450,13030,13030,13030,13030,11
|
|
20240816,093200,23558120,13040,13040,13040,13040,0
|
|
20240816,093100,23558120,13040,13040,13040,13030,46
|
|
20240816,093000,22958390,13040,13030,13040,13030,44
|
|
20240816,092900,22384640,13030,13030,13030,13030,11
|
|
20240816,092800,22241310,13030,13030,13030,13030,0
|
|
20240816,092700,22241310,13030,13030,13030,13030,0
|
|
20240816,092600,22241310,13030,13030,13030,13030,11
|
|
20240816,092500,22097980,13050,13050,13050,13050,30
|
|
20240816,092400,21706480,13020,13020,13020,13020,11
|
|
20240816,092300,21563260,13050,13040,13050,13040,90
|
|
20240816,092200,20389510,13050,13050,13050,13050,0
|
|
20240816,092100,20389510,13050,13050,13050,13010,686
|
|
20240816,092000,11440200,13020,13050,13050,13020,438
|
|
20240816,091900,5727690,13030,13030,13030,13030,11
|
|
20240816,091800,5584360,13050,13050,13050,13050,0
|
|
20240816,091700,5584360,13050,13020,13050,13020,14
|
|
20240816,091600,5401990,13050,13050,13050,13050,0
|
|
20240816,091500,5401990,13050,13050,13050,13050,0
|
|
20240816,091400,5401990,13050,13020,13050,13020,14
|
|
20240816,091300,5219620,13050,13050,13050,13050,0
|
|
20240816,091200,5219620,13050,13050,13050,13050,3
|
|
20240816,091100,5180470,13090,13090,13090,13090,0
|
|
20240816,091000,5180470,13090,13050,13090,13050,10
|
|
20240816,090900,5049890,13090,13020,13100,13020,14
|
|
20240816,090800,4867380,13050,13050,13050,13050,3
|
|
20240816,090700,4828230,13050,13050,13060,13050,29
|
|
20240816,090600,4449760,13060,13060,13060,13060,0
|
|
20240816,090500,4449760,13060,13060,13060,13060,3
|
|
20240816,090400,4410580,13020,13020,13020,13020,11
|
|
20240816,090300,4267360,13060,13060,13060,13060,0
|
|
20240816,090200,4267360,13060,13060,13060,13000,14
|
|
20240816,090100,4085180,13060,13060,13060,13060,0
|
|
20240816,090000,4085180,13060,13060,13060,13000,14
|