686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,202300,196310550,7030,7030,7030,7030,1326
|
|
20240717,202200,196310550,7030,7030,7030,7030,0
|
|
20240717,202100,196310550,7030,7030,7030,7030,0
|
|
20240717,202000,196310550,7030,7030,7030,7030,0
|
|
20240717,201900,196310550,7030,7030,7030,7030,0
|
|
20240717,201800,196310550,7030,7030,7030,7030,0
|
|
20240717,201700,196310550,7030,7030,7030,7030,0
|
|
20240717,201600,196310550,7030,7030,7030,7030,0
|
|
20240717,201500,196310550,7030,7030,7030,7030,0
|
|
20240717,201400,196310550,7030,7030,7030,7030,0
|
|
20240717,201300,196310550,7030,7030,7030,7030,0
|
|
20240717,201200,196310550,7030,7030,7030,7030,0
|
|
20240717,201100,196310550,7030,7030,7030,7030,0
|
|
20240717,201000,196310550,7030,7030,7030,7030,0
|
|
20240717,200900,196310550,7030,7030,7030,7030,0
|
|
20240717,200800,196310550,7030,7030,7030,7030,0
|
|
20240717,200700,196310550,7030,7030,7030,7030,0
|
|
20240717,200600,196310550,7030,7030,7030,7030,0
|
|
20240717,200500,196310550,7030,7030,7030,7030,0
|
|
20240717,200400,196310550,7030,7030,7030,7030,0
|
|
20240717,200300,196310550,7030,7030,7030,7030,0
|
|
20240717,200200,196310550,7030,7030,7030,7030,0
|
|
20240717,200100,196310550,7030,7030,7030,7030,0
|
|
20240717,200000,196310550,7030,7030,7030,7030,0
|
|
20240717,195900,196310550,7030,7030,7030,7030,0
|
|
20240717,195800,196310550,7030,7030,7030,7030,0
|
|
20240717,195700,196310550,7030,7030,7030,7030,0
|
|
20240717,195600,196310550,7030,7030,7030,7030,0
|
|
20240717,195500,196310550,7030,7030,7030,7030,0
|
|
20240717,195400,196310550,7030,7030,7030,7030,0
|
|
20240717,195300,196310550,7030,7030,7030,7030,1326
|
|
20240717,195200,196310550,7030,7030,7030,7030,0
|
|
20240717,195100,196310550,7030,7030,7030,7030,0
|
|
20240717,195000,196310550,7030,7030,7030,7030,0
|
|
20240717,194900,196310550,7030,7030,7030,7030,0
|
|
20240717,194800,196310550,7030,7030,7030,7030,0
|
|
20240717,194700,196310550,7030,7030,7030,7030,0
|
|
20240717,194600,196310550,7030,7030,7030,7030,0
|
|
20240717,194500,196310550,7030,7030,7030,7030,0
|
|
20240717,194400,196310550,7030,7030,7030,7030,0
|
|
20240717,194300,196310550,7030,7030,7030,7030,0
|
|
20240717,194200,196310550,7030,7030,7030,7030,0
|
|
20240717,194100,196310550,7030,7030,7030,7030,0
|
|
20240717,194000,196310550,7030,7030,7030,7030,0
|
|
20240717,193900,196310550,7030,7030,7030,7030,0
|
|
20240717,193800,196310550,7030,7030,7030,7030,0
|
|
20240717,193700,196310550,7030,7030,7030,7030,0
|
|
20240717,193600,196310550,7030,7030,7030,7030,0
|
|
20240717,193500,196310550,7030,7030,7030,7030,0
|
|
20240717,193400,196310550,7030,7030,7030,7030,0
|
|
20240717,193300,196310550,7030,7030,7030,7030,0
|
|
20240717,193200,196310550,7030,7030,7030,7030,0
|
|
20240717,193100,196310550,7030,7030,7030,7030,0
|
|
20240717,193000,196310550,7030,7030,7030,7030,0
|
|
20240717,192900,196310550,7030,7030,7030,7030,0
|
|
20240717,192800,196310550,7030,7030,7030,7030,0
|
|
20240717,192700,196310550,7030,7030,7030,7030,0
|
|
20240717,192600,196310550,7030,7030,7030,7030,0
|
|
20240717,192500,196310550,7030,7030,7030,7030,0
|
|
20240717,192400,196310550,7030,7030,7030,7030,0
|
|
20240717,192300,196310550,7030,7030,7030,7030,1326
|
|
20240717,192200,196310550,7030,7030,7030,7030,0
|
|
20240717,192100,196310550,7030,7030,7030,7030,0
|
|
20240717,192000,196310550,7030,7030,7030,7030,0
|
|
20240717,191900,196310550,7030,7030,7030,7030,0
|
|
20240717,191800,196310550,7030,7030,7030,7030,0
|
|
20240717,191700,196310550,7030,7030,7030,7030,0
|
|
20240717,191600,196310550,7030,7030,7030,7030,0
|
|
20240717,191500,196310550,7030,7030,7030,7030,0
|
|
20240717,191400,196310550,7030,7030,7030,7030,0
|
|
20240717,191300,196310550,7030,7030,7030,7030,0
|
|
20240717,191200,196310550,7030,7030,7030,7030,0
|
|
20240717,191100,196310550,7030,7030,7030,7030,0
|
|
20240717,191000,196310550,7030,7030,7030,7030,0
|
|
20240717,190900,196310550,7030,7030,7030,7030,0
|
|
20240717,190800,196310550,7030,7030,7030,7030,0
|
|
20240717,190700,196310550,7030,7030,7030,7030,0
|
|
20240717,190600,196310550,7030,7030,7030,7030,0
|
|
20240717,190500,196310550,7030,7030,7030,7030,0
|
|
20240717,190400,196310550,7030,7030,7030,7030,0
|
|
20240717,190300,196310550,7030,7030,7030,7030,0
|
|
20240717,190200,196310550,7030,7030,7030,7030,0
|
|
20240717,190100,196310550,7030,7030,7030,7030,0
|
|
20240717,190000,196310550,7030,7030,7030,7030,0
|
|
20240717,185900,196310550,7030,7030,7030,7030,0
|
|
20240717,185800,196310550,7030,7030,7030,7030,0
|
|
20240717,185700,196310550,7030,7030,7030,7030,0
|
|
20240717,185600,196310550,7030,7030,7030,7030,0
|
|
20240717,185500,196310550,7030,7030,7030,7030,0
|
|
20240717,185400,196310550,7030,7030,7030,7030,0
|
|
20240717,185300,196310550,7030,7030,7030,7030,1326
|
|
20240717,185200,196310550,7030,7030,7030,7030,0
|
|
20240717,185100,196310550,7030,7030,7030,7030,0
|
|
20240717,185000,196310550,7030,7030,7030,7030,0
|
|
20240717,184900,196310550,7030,7030,7030,7030,0
|
|
20240717,184800,196310550,7030,7030,7030,7030,0
|
|
20240717,184700,196310550,7030,7030,7030,7030,0
|
|
20240717,184600,196310550,7030,7030,7030,7030,0
|
|
20240717,184500,196310550,7030,7030,7030,7030,0
|
|
20240717,184400,196310550,7030,7030,7030,7030,0
|
|
20240717,184300,196310550,7030,7030,7030,7030,0
|
|
20240717,184200,196310550,7030,7030,7030,7030,0
|
|
20240717,184100,196310550,7030,7030,7030,7030,0
|
|
20240717,184000,196310550,7030,7030,7030,7030,0
|
|
20240717,183900,196310550,7030,7030,7030,7030,0
|
|
20240717,183800,196310550,7030,7030,7030,7030,0
|
|
20240717,183700,196310550,7030,7030,7030,7030,0
|
|
20240717,183600,196310550,7030,7030,7030,7030,0
|
|
20240717,183500,196310550,7030,7030,7030,7030,0
|
|
20240717,183400,196310550,7030,7030,7030,7030,0
|
|
20240717,183300,196310550,7030,7030,7030,7030,0
|
|
20240717,183200,196310550,7030,7030,7030,7030,0
|
|
20240717,183100,196310550,7030,7030,7030,7030,0
|
|
20240717,183000,196310550,7030,7030,7030,7030,0
|
|
20240717,182900,196310550,7030,7030,7030,7030,0
|
|
20240717,182800,196310550,7030,7030,7030,7030,0
|
|
20240717,182700,196310550,7030,7030,7030,7030,0
|
|
20240717,182600,196310550,7030,7030,7030,7030,0
|
|
20240717,182500,196310550,7030,7030,7030,7030,0
|
|
20240717,182400,196310550,7030,7030,7030,7030,0
|
|
20240717,182300,196310550,7030,7030,7030,7030,1326
|
|
20240717,182200,196310550,7030,7030,7030,7030,0
|
|
20240717,182100,196310550,7030,7030,7030,7030,0
|
|
20240717,182000,196310550,7030,7030,7030,7030,0
|
|
20240717,181900,196310550,7030,7030,7030,7030,0
|
|
20240717,181800,196310550,7030,7030,7030,7030,0
|
|
20240717,181700,196310550,7030,7030,7030,7030,0
|
|
20240717,181600,196310550,7030,7030,7030,7030,0
|
|
20240717,181500,196310550,7030,7030,7030,7030,0
|
|
20240717,181400,196310550,7030,7030,7030,7030,0
|
|
20240717,181300,196310550,7030,7030,7030,7030,0
|
|
20240717,181200,196310550,7030,7030,7030,7030,0
|
|
20240717,181100,196310550,7030,7030,7030,7030,0
|
|
20240717,181000,196310550,7030,7030,7030,7030,0
|
|
20240717,180900,196310550,7030,7030,7030,7030,0
|
|
20240717,180800,196310550,7030,7030,7030,7030,0
|
|
20240717,180700,196310550,7030,7030,7030,7030,0
|
|
20240717,180600,196310550,7030,7030,7030,7030,0
|
|
20240717,180500,196310550,7030,7030,7030,7030,0
|
|
20240717,180400,196310550,7030,7030,7030,7030,0
|
|
20240717,180300,196310550,7030,7030,7030,7030,0
|
|
20240717,180200,196310550,7030,7030,7030,7030,0
|
|
20240717,180100,196310550,7030,7030,7030,7030,0
|
|
20240717,180000,196310550,7030,7030,7030,7030,0
|
|
20240717,175900,196310550,7030,7030,7030,7030,0
|
|
20240717,175800,196310550,7030,7030,7030,7030,0
|
|
20240717,175700,196310550,7030,7030,7030,7030,0
|
|
20240717,175600,196310550,7030,7030,7030,7030,0
|
|
20240717,175500,196310550,7030,7030,7030,7030,0
|
|
20240717,175400,196310550,7030,7030,7030,7030,0
|
|
20240717,175300,196310550,7030,7030,7030,7030,1326
|
|
20240717,175200,196310550,7030,7030,7030,7030,0
|
|
20240717,175100,196310550,7030,7030,7030,7030,0
|
|
20240717,175000,196310550,7030,7030,7030,7030,0
|
|
20240717,174900,196310550,7030,7030,7030,7030,0
|
|
20240717,174800,196310550,7030,7030,7030,7030,0
|
|
20240717,174700,196310550,7030,7030,7030,7030,0
|
|
20240717,174600,196310550,7030,7030,7030,7030,0
|
|
20240717,174500,196310550,7030,7030,7030,7030,0
|
|
20240717,174400,196310550,7030,7030,7030,7030,0
|
|
20240717,174300,196310550,7030,7030,7030,7030,0
|
|
20240717,174200,196310550,7030,7030,7030,7030,0
|
|
20240717,174100,196310550,7030,7030,7030,7030,0
|
|
20240717,174000,196310550,7030,7030,7030,7030,0
|
|
20240717,173900,196310550,7030,7030,7030,7030,0
|
|
20240717,173800,196310550,7030,7030,7030,7030,0
|
|
20240717,173700,196310550,7030,7030,7030,7030,0
|
|
20240717,173600,196310550,7030,7030,7030,7030,0
|
|
20240717,173500,196310550,7030,7030,7030,7030,0
|
|
20240717,173400,196310550,7030,7030,7030,7030,0
|
|
20240717,173300,196310550,7030,7030,7030,7030,0
|
|
20240717,173200,196310550,7030,7030,7030,7030,0
|
|
20240717,173100,196310550,7030,7030,7030,7030,0
|
|
20240717,173000,196310550,7030,7030,7030,7030,0
|
|
20240717,172900,196310550,7030,7030,7030,7030,0
|
|
20240717,172800,196310550,7030,7030,7030,7030,0
|
|
20240717,172700,196310550,7030,7030,7030,7030,0
|
|
20240717,172600,196310550,7030,7030,7030,7030,0
|
|
20240717,172500,196310550,7030,7030,7030,7030,0
|
|
20240717,172400,196310550,7030,7030,7030,7030,0
|
|
20240717,172300,196310550,7030,7030,7030,7030,1326
|
|
20240717,172200,196310550,7030,7030,7030,7030,0
|
|
20240717,172100,196310550,7030,7030,7030,7030,0
|
|
20240717,172000,196310550,7030,7030,7030,7030,0
|
|
20240717,171900,196310550,7030,7030,7030,7030,0
|
|
20240717,171800,196310550,7030,7030,7030,7030,0
|
|
20240717,171700,196310550,7030,7030,7030,7030,0
|
|
20240717,171600,196310550,7030,7030,7030,7030,0
|
|
20240717,171500,196310550,7030,7030,7030,7030,0
|
|
20240717,171400,196310550,7030,7030,7030,7030,0
|
|
20240717,171300,196310550,7030,7030,7030,7030,0
|
|
20240717,171200,196310550,7030,7030,7030,7030,0
|
|
20240717,171100,196310550,7030,7030,7030,7030,0
|
|
20240717,171000,196310550,7030,7030,7030,7030,0
|
|
20240717,170900,196310550,7030,7030,7030,7030,0
|
|
20240717,170800,196310550,7030,7030,7030,7030,0
|
|
20240717,170700,196310550,7030,7030,7030,7030,0
|
|
20240717,170600,196310550,7030,7030,7030,7030,0
|
|
20240717,170500,196310550,7030,7030,7030,7030,0
|
|
20240717,170400,196310550,7030,7030,7030,7030,0
|
|
20240717,170300,196310550,7030,7030,7030,7030,0
|
|
20240717,170200,196310550,7030,7030,7030,7030,0
|
|
20240717,170100,196310550,7030,7030,7030,7030,0
|
|
20240717,170000,196310550,7030,7030,7030,7030,0
|
|
20240717,165900,196310550,7030,7030,7030,7030,0
|
|
20240717,165800,196310550,7030,7030,7030,7030,0
|
|
20240717,165700,196310550,7030,7030,7030,7030,0
|
|
20240717,165600,196310550,7030,7030,7030,7030,0
|
|
20240717,165500,196310550,7030,7030,7030,7030,0
|
|
20240717,165400,196310550,7030,7030,7030,7030,0
|
|
20240717,165300,196310550,7030,7030,7030,7030,1326
|
|
20240717,165200,196310550,7030,7030,7030,7030,0
|
|
20240717,165100,196310550,7030,7030,7030,7030,0
|
|
20240717,165000,196310550,7030,7030,7030,7030,0
|
|
20240717,164900,196310550,7030,7030,7030,7030,0
|
|
20240717,164800,196310550,7030,7030,7030,7030,0
|
|
20240717,164700,196310550,7030,7030,7030,7030,0
|
|
20240717,164600,196310550,7030,7030,7030,7030,0
|
|
20240717,164500,196310550,7030,7030,7030,7030,0
|
|
20240717,164400,196310550,7030,7030,7030,7030,0
|
|
20240717,164300,196310550,7030,7030,7030,7030,0
|
|
20240717,164200,196310550,7030,7030,7030,7030,0
|
|
20240717,164100,196310550,7030,7030,7030,7030,0
|
|
20240717,164000,196310550,7030,7030,7030,7030,0
|
|
20240717,163900,196310550,7030,7030,7030,7030,0
|
|
20240717,163800,196310550,7030,7030,7030,7030,0
|
|
20240717,163700,196310550,7030,7030,7030,7030,0
|
|
20240717,163600,196310550,7030,7030,7030,7030,0
|
|
20240717,163500,196310550,7030,7030,7030,7030,0
|
|
20240717,163400,196310550,7030,7030,7030,7030,0
|
|
20240717,163300,196310550,7030,7030,7030,7030,0
|
|
20240717,163200,196310550,7030,7030,7030,7030,0
|
|
20240717,163100,196310550,7030,7030,7030,7030,0
|
|
20240717,163000,196310550,7030,7030,7030,7030,0
|
|
20240717,162900,196310550,7030,7030,7030,7030,0
|
|
20240717,162800,196310550,7030,7030,7030,7030,0
|
|
20240717,162700,196310550,7030,7030,7030,7030,0
|
|
20240717,162600,196310550,7030,7030,7030,7030,0
|
|
20240717,162500,196310550,7030,7030,7030,7030,0
|
|
20240717,162400,196310550,7030,7030,7030,7030,0
|
|
20240717,162300,196310550,7030,7030,7030,7030,1326
|
|
20240717,162200,196310550,7030,7030,7030,7030,0
|
|
20240717,162100,196310550,7030,7030,7030,7030,0
|
|
20240717,162000,196310550,7030,7030,7030,7030,0
|
|
20240717,161900,196310550,7030,7030,7030,7030,0
|
|
20240717,161800,196310550,7030,7030,7030,7030,0
|
|
20240717,161700,196310550,7030,7030,7030,7030,0
|
|
20240717,161600,196310550,7030,7030,7030,7030,0
|
|
20240717,161500,196310550,7030,7030,7030,7030,0
|
|
20240717,161400,196310550,7030,7030,7030,7030,0
|
|
20240717,161300,196310550,7030,7030,7030,7030,0
|
|
20240717,161200,196310550,7030,7030,7030,7030,0
|
|
20240717,161100,196310550,7030,7030,7030,7030,0
|
|
20240717,161000,196310550,7030,7030,7030,7030,0
|
|
20240717,160900,196310550,7030,7030,7030,7030,0
|
|
20240717,160800,196310550,7030,7030,7030,7030,0
|
|
20240717,160700,196310550,7030,7030,7030,7030,0
|
|
20240717,160600,196310550,7030,7030,7030,7030,0
|
|
20240717,160500,196310550,7030,7030,7030,7030,0
|
|
20240717,160400,196310550,7030,7030,7030,7030,0
|
|
20240717,160300,196310550,7030,7030,7030,7030,0
|
|
20240717,160200,196310550,7030,7030,7030,7030,0
|
|
20240717,160100,196310550,7030,7030,7030,7030,0
|
|
20240717,160000,196310550,7030,7030,7030,7030,0
|
|
20240717,155900,196310550,7030,7030,7030,7030,0
|
|
20240717,155800,196310550,7030,7030,7030,7030,0
|
|
20240717,155700,196310550,7030,7030,7030,7030,0
|
|
20240717,155600,196310550,7030,7030,7030,7030,0
|
|
20240717,155500,196310550,7030,7030,7030,7030,0
|
|
20240717,155400,196310550,7030,7030,7030,7030,0
|
|
20240717,155300,196310550,7030,7030,7030,7030,1326
|
|
20240717,155200,196310550,7030,7030,7030,7030,0
|
|
20240717,155100,196310550,7030,7030,7030,7030,0
|
|
20240717,155000,196310550,7030,7030,7030,7030,0
|
|
20240717,154900,196310550,7030,7030,7030,7030,0
|
|
20240717,154800,196310550,7030,7030,7030,7030,0
|
|
20240717,154700,196310550,7030,7030,7030,7030,0
|
|
20240717,154600,196310550,7030,7030,7030,7030,0
|
|
20240717,154500,196310550,7030,7030,7030,7030,0
|
|
20240717,154400,196310550,7030,7030,7030,7030,0
|
|
20240717,154300,196310550,7030,7030,7030,7030,0
|
|
20240717,154200,196310550,7030,7030,7030,7030,0
|
|
20240717,154100,196310550,7030,7030,7030,7030,0
|
|
20240717,154000,196310550,7030,7030,7030,7030,0
|
|
20240717,153900,196310550,7030,7030,7030,7030,0
|
|
20240717,153800,196310550,7030,7030,7030,7030,0
|
|
20240717,153700,196310550,7030,7030,7030,7030,0
|
|
20240717,153600,196310550,7030,7030,7030,7030,0
|
|
20240717,153500,196310550,7030,7030,7030,7030,0
|
|
20240717,153400,196310550,7030,7030,7030,7030,0
|
|
20240717,153300,196310550,7030,7030,7030,7030,0
|
|
20240717,153200,196310550,7030,7030,7030,7030,0
|
|
20240717,153100,196310550,7030,7030,7030,7030,0
|
|
20240717,153000,196310550,7030,7030,7030,7030,1326
|
|
20240717,152900,186988770,7020,7020,7020,7020,0
|
|
20240717,152800,186988770,7020,7020,7020,7020,0
|
|
20240717,152700,186988770,7020,7020,7020,7020,0
|
|
20240717,152600,186988770,7020,7020,7020,7020,0
|
|
20240717,152500,186988770,7020,7020,7020,7020,0
|
|
20240717,152400,186988770,7020,7020,7020,7020,0
|
|
20240717,152300,186988770,7020,7020,7020,7020,0
|
|
20240717,152200,186988770,7020,7020,7020,7020,0
|
|
20240717,152100,186988770,7020,7020,7020,7020,0
|
|
20240717,152000,186988770,7020,7020,7020,7020,0
|
|
20240717,151900,186988770,7020,7010,7020,7010,3
|
|
20240717,151800,186967730,7020,7020,7020,7020,585
|
|
20240717,151700,182861030,7020,7020,7030,7020,1479
|
|
20240717,151600,172466040,7010,7030,7030,7010,950
|
|
20240717,151500,165802910,7030,7030,7030,7030,28
|
|
20240717,151400,165606070,7020,7020,7020,7020,0
|
|
20240717,151300,165606070,7020,7020,7020,7020,186
|
|
20240717,151200,164300350,7020,7040,7040,7020,2427
|
|
20240717,151100,147257010,7040,7040,7040,7040,300
|
|
20240717,151000,145145010,7050,7050,7050,7050,0
|
|
20240717,150900,145145010,7050,7050,7050,7050,0
|
|
20240717,150800,145145010,7050,7050,7050,7050,0
|
|
20240717,150700,145145010,7050,7040,7050,7040,350
|
|
20240717,150600,142678010,7040,7040,7040,7040,0
|
|
20240717,150500,142678010,7040,7040,7040,7040,0
|
|
20240717,150400,142678010,7040,7040,7040,7040,0
|
|
20240717,150300,142678010,7040,7050,7050,7040,180
|
|
20240717,150200,141410660,7040,7040,7040,7040,0
|
|
20240717,150100,141410660,7040,7040,7040,7040,0
|
|
20240717,150000,141410660,7040,7040,7040,7040,0
|
|
20240717,145900,141410660,7040,7040,7040,7040,0
|
|
20240717,145800,141410660,7040,7040,7040,7040,0
|
|
20240717,145700,141410660,7040,7040,7040,7040,0
|
|
20240717,145600,141410660,7040,7060,7060,7040,1271
|
|
20240717,145500,132456440,7080,7080,7080,7080,0
|
|
20240717,145400,132456440,7080,7080,7080,7080,0
|
|
20240717,145300,132456440,7080,7080,7080,7080,0
|
|
20240717,145200,132456440,7080,7080,7080,7080,0
|
|
20240717,145100,132456440,7080,7080,7080,7080,0
|
|
20240717,145000,132456440,7080,7080,7080,7080,0
|
|
20240717,144900,132456440,7080,7080,7080,7080,0
|
|
20240717,144800,132456440,7080,7060,7080,7060,26
|
|
20240717,144700,132272800,7070,7070,7070,7070,1
|
|
20240717,144600,132265730,7080,7080,7080,7080,0
|
|
20240717,144500,132265730,7080,7080,7080,7080,29
|
|
20240717,144400,132060410,7070,7070,7070,7070,1
|
|
20240717,144300,132053340,7060,7060,7060,7060,0
|
|
20240717,144200,132053340,7060,7060,7060,7060,0
|
|
20240717,144100,132053340,7060,7060,7060,7060,0
|
|
20240717,144000,132053340,7060,7060,7060,7060,0
|
|
20240717,143900,132053340,7060,7060,7060,7060,0
|
|
20240717,143800,132053340,7060,7070,7070,7060,4
|
|
20240717,143700,132025070,7100,7100,7100,7100,0
|
|
20240717,143600,132025070,7100,7100,7100,7100,0
|
|
20240717,143500,132025070,7100,7100,7100,7100,0
|
|
20240717,143400,132025070,7100,7100,7100,7100,0
|
|
20240717,143300,132025070,7100,7100,7100,7100,0
|
|
20240717,143200,132025070,7100,7100,7100,7100,0
|
|
20240717,143100,132025070,7100,7100,7100,7100,0
|
|
20240717,143000,132025070,7100,7100,7100,7100,0
|
|
20240717,142900,132025070,7100,7100,7100,7100,0
|
|
20240717,142800,132025070,7100,7100,7100,7100,0
|
|
20240717,142700,132025070,7100,7070,7100,7070,45
|
|
20240717,142600,131706200,7070,7070,7070,7070,0
|
|
20240717,142500,131706200,7070,7070,7070,7070,0
|
|
20240717,142400,131706200,7070,7070,7070,7070,0
|
|
20240717,142300,131706200,7070,7070,7070,7070,0
|
|
20240717,142200,131706200,7070,7070,7070,7070,0
|
|
20240717,142100,131706200,7070,7060,7070,7060,124
|
|
20240717,142000,130830510,7060,7060,7060,7060,0
|
|
20240717,141900,130830510,7060,7060,7060,7060,0
|
|
20240717,141800,130830510,7060,7060,7060,7060,1
|
|
20240717,141700,130823450,7040,7040,7040,7040,0
|
|
20240717,141600,130823450,7040,7040,7040,7040,0
|
|
20240717,141500,130823450,7040,7040,7040,7040,0
|
|
20240717,141400,130823450,7040,7040,7040,7040,0
|
|
20240717,141300,130823450,7040,7040,7040,7040,0
|
|
20240717,141200,130823450,7040,7040,7040,7040,0
|
|
20240717,141100,130823450,7040,7040,7040,7040,0
|
|
20240717,141000,130823450,7040,7040,7040,7040,0
|
|
20240717,140900,130823450,7040,7040,7040,7040,0
|
|
20240717,140800,130823450,7040,7040,7040,7040,0
|
|
20240717,140700,130823450,7040,7040,7040,7040,0
|
|
20240717,140600,130823450,7040,7040,7040,7040,0
|
|
20240717,140500,130823450,7040,7040,7040,7040,0
|
|
20240717,140400,130823450,7040,7040,7040,7040,0
|
|
20240717,140300,130823450,7040,7040,7040,7040,0
|
|
20240717,140200,130823450,7040,7040,7040,7040,0
|
|
20240717,140100,130823450,7040,7040,7040,7040,0
|
|
20240717,140000,130823450,7040,7060,7060,7040,22
|
|
20240717,135900,130668530,7100,7070,7100,7070,100
|
|
20240717,135800,129959910,7060,7040,7100,7040,392
|
|
20240717,135700,127191250,7040,7040,7040,7040,0
|
|
20240717,135600,127191250,7040,7040,7040,7040,21
|
|
20240717,135500,127043410,7050,7050,7050,7050,6
|
|
20240717,135400,127001110,7060,7060,7060,7060,0
|
|
20240717,135300,127001110,7060,7060,7060,7060,1
|
|
20240717,135200,126994050,7100,7100,7100,7100,0
|
|
20240717,135100,126994050,7100,7080,7100,7080,33
|
|
20240717,135000,126759990,7100,7100,7100,7100,0
|
|
20240717,134900,126759990,7100,7060,7100,7060,400
|
|
20240717,134800,123933370,7060,7050,7060,7050,400
|
|
20240717,134700,121110010,7040,7040,7040,7040,0
|
|
20240717,134600,121110010,7040,7040,7040,7040,90
|
|
20240717,134500,120476410,7040,7040,7040,7040,21
|
|
20240717,134400,120328570,7050,7050,7050,7050,1
|
|
20240717,134300,120321520,7040,7040,7040,7040,47
|
|
20240717,134200,119990640,7050,7040,7050,7040,22
|
|
20240717,134100,119835750,7040,7040,7040,7040,0
|
|
20240717,134000,119835750,7040,7040,7040,7040,21
|
|
20240717,133900,119687910,7040,7040,7040,7040,0
|
|
20240717,133800,119687910,7040,7040,7040,7040,21
|
|
20240717,133700,119540070,7040,7040,7040,7040,22
|
|
20240717,133600,119385190,7040,7040,7040,7040,0
|
|
20240717,133500,119385190,7040,7040,7040,7040,21
|
|
20240717,133400,119237350,7040,7040,7040,7040,21
|
|
20240717,133300,119089510,7040,7040,7040,7040,0
|
|
20240717,133200,119089510,7040,7040,7040,7040,21
|
|
20240717,133100,118941670,7040,7040,7040,7040,0
|
|
20240717,133000,118941670,7040,7040,7040,7040,21
|
|
20240717,132900,118793830,7040,7040,7040,7040,21
|
|
20240717,132800,118645990,7040,7040,7040,7040,0
|
|
20240717,132700,118645990,7040,7040,7040,7040,21
|
|
20240717,132600,118498150,7040,7040,7040,7040,0
|
|
20240717,132500,118498150,7040,7040,7040,7040,21
|
|
20240717,132400,118350310,7040,7040,7040,7040,21
|
|
20240717,132300,118202470,7050,7050,7050,7050,1
|
|
20240717,132200,118195420,7040,7040,7040,7040,21
|
|
20240717,132100,118047580,7050,7040,7050,7040,22
|
|
20240717,132000,117892690,7050,7050,7050,7050,0
|
|
20240717,131900,117892690,7050,7040,7050,7040,76
|
|
20240717,131800,117357430,7040,7040,7040,7040,1
|
|
20240717,131700,117350390,7030,7030,7030,7030,21
|
|
20240717,131600,117202760,7040,7030,7040,7030,22
|
|
20240717,131500,117048090,7030,7030,7030,7030,0
|
|
20240717,131400,117048090,7030,7040,7040,7030,23
|
|
20240717,131300,116886380,7030,7030,7030,7030,21
|
|
20240717,131200,116738750,7040,7040,7040,7040,1
|
|
20240717,131100,116731710,7040,7040,7040,7030,23
|
|
20240717,131000,116570000,7040,7040,7040,7040,0
|
|
20240717,130900,116570000,7040,7040,7040,7040,22
|
|
20240717,130800,116415120,7040,7040,7040,7040,14
|
|
20240717,130700,116316560,7040,7040,7040,7040,0
|
|
20240717,130600,116316560,7040,7040,7040,7040,21
|
|
20240717,130500,116168720,7040,7040,7040,7040,0
|
|
20240717,130400,116168720,7040,7040,7040,7040,21
|
|
20240717,130300,116020880,7060,7060,7060,7060,0
|
|
20240717,130200,116020880,7060,7060,7060,7060,50
|
|
20240717,130100,115667880,7040,7030,7040,7030,22
|
|
20240717,130000,115513210,7040,7030,7040,7030,642
|
|
20240717,125900,110993740,7030,7030,7030,7030,0
|
|
20240717,125800,110993740,7030,7030,7030,7030,21
|
|
20240717,125700,110846110,7030,7030,7030,7030,0
|
|
20240717,125600,110846110,7030,7030,7030,7030,978
|
|
20240717,125500,103970770,7040,7050,7050,7040,1891
|
|
20240717,125400,90647830,7050,7050,7050,7050,0
|
|
20240717,125300,90647830,7050,7050,7050,7050,21
|
|
20240717,125200,90499780,7050,7050,7050,7050,21
|
|
20240717,125100,90351730,7060,7060,7060,7060,113
|
|
20240717,125000,89553950,7050,7060,7060,7050,26
|
|
20240717,124900,89370600,7060,7060,7060,7060,5
|
|
20240717,124800,89335300,7050,7050,7050,7050,21
|
|
20240717,124700,89187250,7050,7050,7050,7050,21
|
|
20240717,124600,89039200,7060,7060,7060,7060,111
|
|
20240717,124500,88255540,7060,7060,7060,7050,23
|
|
20240717,124400,88093370,7060,7050,7060,7050,392
|
|
20240717,124300,85329760,7050,7050,7050,7050,21
|
|
20240717,124200,85181710,7050,7050,7050,7050,21
|
|
20240717,124100,85033660,7060,7060,7060,7060,36
|
|
20240717,124000,84779500,7050,7050,7050,7050,21
|
|
20240717,123900,84631450,7060,7060,7060,7060,145
|
|
20240717,123800,83607750,7060,7060,7060,7060,0
|
|
20240717,123700,83607750,7060,7060,7060,7060,21
|
|
20240717,123600,83459490,7060,7060,7060,7060,0
|
|
20240717,123500,83459490,7060,7060,7060,7060,35
|
|
20240717,123400,83212390,7050,7050,7050,7050,21
|
|
20240717,123300,83064340,7060,7060,7060,7060,14
|
|
20240717,123200,82965500,7050,7050,7050,7050,21
|
|
20240717,123100,82817450,7050,7050,7050,7050,21
|
|
20240717,123000,82669400,7050,7050,7050,7050,0
|
|
20240717,122900,82669400,7050,7060,7060,7050,35
|
|
20240717,122800,82422510,7060,7060,7060,7060,4
|
|
20240717,122700,82394270,7050,7060,7060,7050,198
|
|
20240717,122600,80996820,7060,7060,7060,7060,21
|
|
20240717,122500,80848560,7060,7060,7060,7060,0
|
|
20240717,122400,80848560,7060,7060,7060,7060,21
|
|
20240717,122300,80700300,7070,7070,7070,7070,15
|
|
20240717,122200,80594250,7070,7070,7070,7070,1
|
|
20240717,122100,80587180,7060,7060,7060,7060,21
|
|
20240717,122000,80438920,7070,7070,7070,7070,7
|
|
20240717,121900,80389430,7070,7070,7070,7060,73
|
|
20240717,121800,79873530,7070,7060,7070,7060,22
|
|
20240717,121700,79718200,7070,7070,7070,7070,0
|
|
20240717,121600,79718200,7070,7060,7070,7060,22
|
|
20240717,121500,79562870,7060,7060,7060,7060,0
|
|
20240717,121400,79562870,7060,7060,7060,7060,21
|
|
20240717,121300,79414610,7060,7060,7060,7060,21
|
|
20240717,121200,79266350,7060,7060,7060,7060,0
|
|
20240717,121100,79266350,7060,7060,7060,7060,21
|
|
20240717,121000,79118090,7060,7060,7060,7060,21
|
|
20240717,120900,78969830,7060,7060,7060,7060,0
|
|
20240717,120800,78969830,7060,7060,7060,7060,21
|
|
20240717,120700,78821570,7060,7060,7060,7060,0
|
|
20240717,120600,78821570,7060,7060,7060,7060,21
|
|
20240717,120500,78673310,7050,7060,7060,7050,221
|
|
20240717,120400,77115040,7060,7060,7060,7060,30
|
|
20240717,120300,76903240,7070,7060,7070,7060,22
|
|
20240717,120200,76747910,7080,7080,7080,7080,0
|
|
20240717,120100,76747910,7080,7080,7080,7080,0
|
|
20240717,120000,76747910,7080,7060,7080,7060,622
|
|
20240717,115900,72345030,7070,7070,7070,7070,1
|
|
20240717,115800,72337960,7060,7070,7070,7060,22
|
|
20240717,115700,72182630,7060,7060,7060,7060,21
|
|
20240717,115600,72034370,7060,7060,7060,7060,0
|
|
20240717,115500,72034370,7060,7070,7070,7060,26
|
|
20240717,115400,71850760,7070,7070,7070,7070,71
|
|
20240717,115300,71348790,7070,7070,7070,7070,2
|
|
20240717,115200,71334650,7070,7070,7070,7070,9
|
|
20240717,115100,71271020,7090,7080,7090,7080,11
|
|
20240717,115000,71193110,7070,7070,7070,7070,24
|
|
20240717,114900,71023430,7070,7070,7070,7070,0
|
|
20240717,114800,71023430,7070,7070,7070,7070,21
|
|
20240717,114700,70874960,7070,7070,7070,7070,21
|
|
20240717,114600,70726490,7070,7070,7070,7070,10
|
|
20240717,114500,70655790,7070,7060,7070,7060,22
|
|
20240717,114400,70500460,7060,7060,7060,7060,21
|
|
20240717,114300,70352200,7070,7070,7070,7070,0
|
|
20240717,114200,70352200,7070,7070,7070,7060,26
|
|
20240717,114100,70168590,7070,7070,7070,7070,1
|
|
20240717,114000,70161520,7060,7070,7070,7060,22
|
|
20240717,113900,70006190,7060,7070,7070,7060,22
|
|
20240717,113800,69850860,7070,7070,7070,7070,1
|
|
20240717,113700,69843790,7060,7060,7060,7060,21
|
|
20240717,113600,69695530,7060,7060,7060,7060,21
|
|
20240717,113500,69547270,7060,7060,7060,7060,0
|
|
20240717,113400,69547270,7060,7060,7060,7060,21
|
|
20240717,113300,69399010,7060,7060,7060,7060,0
|
|
20240717,113200,69399010,7060,7060,7060,7060,56
|
|
20240717,113100,69003650,7050,7050,7050,7050,21
|
|
20240717,113000,68855600,7060,7060,7060,7060,1
|
|
20240717,112900,68848540,7050,7060,7060,7050,22
|
|
20240717,112800,68693430,7050,7050,7050,7050,0
|
|
20240717,112700,68693430,7050,7050,7050,7050,21
|
|
20240717,112600,68545380,7060,7060,7060,7060,8
|
|
20240717,112500,68488900,7060,7060,7060,7060,0
|
|
20240717,112400,68488900,7060,7060,7060,7060,21
|
|
20240717,112300,68340640,7060,7060,7060,7060,21
|
|
20240717,112200,68192380,7060,7060,7060,7060,0
|
|
20240717,112100,68192380,7060,7060,7060,7060,21
|
|
20240717,112000,68044120,7070,7070,7070,7070,2
|
|
20240717,111900,68029980,7060,7060,7060,7060,21
|
|
20240717,111800,67881720,7060,7060,7060,7060,21
|
|
20240717,111700,67733460,7060,7060,7060,7060,0
|
|
20240717,111600,67733460,7060,7060,7060,7060,21
|
|
20240717,111500,67585200,7060,7060,7060,7060,21
|
|
20240717,111400,67436940,7060,7060,7060,7060,0
|
|
20240717,111300,67436940,7060,7060,7060,7060,21
|
|
20240717,111200,67288680,7060,7060,7060,7060,0
|
|
20240717,111100,67288680,7060,7060,7060,7060,121
|
|
20240717,111000,66434420,7080,7080,7080,7080,0
|
|
20240717,110900,66434420,7080,7080,7080,7080,0
|
|
20240717,110800,66434420,7080,7060,7080,7060,441
|
|
20240717,110700,63312740,7060,7060,7060,7060,0
|
|
20240717,110600,63312740,7060,7060,7060,7060,21
|
|
20240717,110500,63164480,7060,7060,7060,7060,21
|
|
20240717,110400,63016220,7060,7060,7060,7060,0
|
|
20240717,110300,63016220,7060,7060,7060,7060,21
|
|
20240717,110200,62867960,7060,7060,7060,7060,21
|
|
20240717,110100,62719700,7070,7070,7070,7070,0
|
|
20240717,110000,62719700,7070,7070,7070,7060,147
|
|
20240717,105900,61680620,7070,7070,7070,7070,34
|
|
20240717,105800,61440240,7070,7070,7070,7070,21
|
|
20240717,105700,61291770,7070,7070,7070,7070,21
|
|
20240717,105600,61143300,7080,7080,7080,7080,0
|
|
20240717,105500,61143300,7080,7070,7080,7070,2
|
|
20240717,105400,61129150,7080,7070,7080,7070,31
|
|
20240717,105300,60909880,7080,7080,7080,7080,10
|
|
20240717,105200,60839080,7090,7090,7090,7090,0
|
|
20240717,105100,60839080,7090,7080,7090,7080,200
|
|
20240717,105000,59421350,7070,7070,7070,7070,42
|
|
20240717,104900,59124410,7050,7050,7050,7050,21
|
|
20240717,104800,58976360,7050,7050,7050,7050,0
|
|
20240717,104700,58976360,7050,7050,7050,7050,21
|
|
20240717,104600,58828310,7050,7050,7050,7050,25
|
|
20240717,104500,58652060,7050,7050,7050,7050,21
|
|
20240717,104400,58504010,7050,7050,7050,7050,351
|
|
20240717,104300,56029460,7070,7070,7070,7070,0
|
|
20240717,104200,56029460,7070,7060,7070,7060,241
|
|
20240717,104100,54327970,7060,7060,7060,7060,21
|
|
20240717,104000,54179710,7060,7060,7060,7060,0
|
|
20240717,103900,54179710,7060,7060,7060,7060,21
|
|
20240717,103800,54031450,7060,7060,7060,7060,30
|
|
20240717,103700,53819650,7060,7060,7060,7060,21
|
|
20240717,103600,53671390,7060,7070,7070,7060,27
|
|
20240717,103500,53480710,7070,7070,7070,7070,9
|
|
20240717,103400,53417080,7060,7060,7060,7060,321
|
|
20240717,103300,51150820,7060,7060,7060,7060,21
|
|
20240717,103200,51002560,7060,7060,7060,7060,0
|
|
20240717,103100,51002560,7060,7060,7060,7060,21
|
|
20240717,103000,50854300,7060,7060,7060,7060,0
|
|
20240717,102900,50854300,7060,7070,7070,7060,41
|
|
20240717,102800,50564640,7060,7070,7070,7060,1358
|
|
20240717,102700,40965140,7070,7080,7080,7070,798
|
|
20240717,102600,35319240,7080,7080,7080,7080,71
|
|
20240717,102500,34816560,7090,7090,7090,7090,70
|
|
20240717,102400,34320260,7080,7080,7080,7080,21
|
|
20240717,102300,34171580,7080,7080,7080,7080,321
|
|
20240717,102200,31898900,7080,7080,7080,7080,0
|
|
20240717,102100,31898900,7080,7080,7080,7080,21
|
|
20240717,102000,31750220,7080,7080,7090,7080,77
|
|
20240717,101900,31205010,7080,7080,7080,7080,0
|
|
20240717,101800,31205010,7080,7080,7080,7080,21
|
|
20240717,101700,31056330,7080,7080,7080,7080,0
|
|
20240717,101600,31056330,7080,7080,7080,7080,221
|
|
20240717,101500,29491650,7080,7080,7080,7080,21
|
|
20240717,101400,29342970,7090,7090,7090,7090,6
|
|
20240717,101300,29300430,7090,7090,7090,7090,0
|
|
20240717,101200,29300430,7090,7090,7090,7090,233
|
|
20240717,101100,27648460,7090,7090,7090,7090,0
|
|
20240717,101000,27648460,7090,7100,7100,7090,565
|
|
20240717,100900,23637170,7100,7100,7100,7100,0
|
|
20240717,100800,23637170,7100,7100,7100,7100,21
|
|
20240717,100700,23488070,7100,7100,7100,7100,22
|
|
20240717,100600,23331870,7100,7100,7100,7100,126
|
|
20240717,100500,22437270,7100,7100,7100,7100,21
|
|
20240717,100400,22288170,7110,7110,7110,7110,1
|
|
20240717,100300,22281060,7100,7100,7100,7100,233
|
|
20240717,100200,20626760,7100,7100,7100,7100,21
|
|
20240717,100100,20477660,7100,7100,7100,7100,416
|
|
20240717,100000,17524060,7100,7100,7100,7100,21
|
|
20240717,095900,17374960,7100,7100,7100,7100,21
|
|
20240717,095800,17225860,7110,7110,7110,7110,0
|
|
20240717,095700,17225860,7110,7110,7110,7110,0
|
|
20240717,095600,17225860,7110,7110,7110,7110,10
|
|
20240717,095500,17154760,7110,7110,7110,7110,0
|
|
20240717,095400,17154760,7110,7110,7110,7110,0
|
|
20240717,095300,17154760,7110,7110,7110,7110,0
|
|
20240717,095200,17154760,7110,7110,7110,7110,0
|
|
20240717,095100,17154760,7110,7110,7110,7110,0
|
|
20240717,095000,17154760,7110,7110,7110,7110,2
|
|
20240717,094900,17140540,7110,7110,7110,7110,0
|
|
20240717,094800,17140540,7110,7110,7110,7110,0
|
|
20240717,094700,17140540,7110,7110,7110,7110,0
|
|
20240717,094600,17140540,7110,7110,7110,7110,0
|
|
20240717,094500,17140540,7110,7110,7110,7110,17
|
|
20240717,094400,17019670,7110,7110,7110,7110,359
|
|
20240717,094300,14467180,7110,7110,7110,7110,10
|
|
20240717,094200,14396080,7110,7110,7110,7110,0
|
|
20240717,094100,14396080,7110,7110,7110,7110,0
|
|
20240717,094000,14396080,7110,7110,7110,7110,0
|
|
20240717,093900,14396080,7110,7110,7110,7110,0
|
|
20240717,093800,14396080,7110,7110,7110,7110,32
|
|
20240717,093700,14168560,7120,7120,7120,7120,0
|
|
20240717,093600,14168560,7120,7100,7120,7100,401
|
|
20240717,093500,11321440,7120,7120,7120,7120,0
|
|
20240717,093400,11321440,7120,7120,7120,7120,0
|
|
20240717,093300,11321440,7120,7120,7120,7120,0
|
|
20240717,093200,11321440,7120,7120,7120,7120,0
|
|
20240717,093100,11321440,7120,7120,7120,7120,0
|
|
20240717,093000,11321440,7120,7120,7120,7120,1
|
|
20240717,092900,11314320,7100,7100,7100,7100,50
|
|
20240717,092800,10959320,7100,7100,7100,7100,0
|
|
20240717,092700,10959320,7100,7120,7120,7100,95
|
|
20240717,092600,10284450,7110,7110,7110,7110,0
|
|
20240717,092500,10284450,7110,7110,7110,7110,0
|
|
20240717,092400,10284450,7110,7120,7120,7110,11
|
|
20240717,092300,10206230,7120,7120,7120,7120,0
|
|
20240717,092200,10206230,7120,7120,7120,7120,21
|
|
20240717,092100,10056710,7130,7130,7130,7130,0
|
|
20240717,092000,10056710,7130,7130,7130,7130,0
|
|
20240717,091900,10056710,7130,7130,7130,7130,14
|
|
20240717,091800,9956890,7130,7130,7130,7130,0
|
|
20240717,091700,9956890,7130,7130,7130,7130,21
|
|
20240717,091600,9807160,7130,7130,7130,7130,0
|
|
20240717,091500,9807160,7130,7120,7130,7120,599
|
|
20240717,091400,5541960,7120,7120,7120,7120,10
|
|
20240717,091300,5470760,7110,7140,7140,7110,705
|
|
20240717,091200,450020,7160,7160,7160,7160,0
|
|
20240717,091100,450020,7160,7160,7160,7160,0
|
|
20240717,091000,450020,7160,7160,7160,7160,0
|
|
20240717,090900,450020,7160,7160,7160,7160,0
|
|
20240717,090800,450020,7160,7150,7160,7150,2
|
|
20240717,090700,435710,7140,7140,7140,7140,45
|
|
20240717,090600,114410,7150,7150,7150,7150,1
|
|
20240717,090500,107260,7150,7150,7150,7150,4
|
|
20240717,090400,78660,7160,7160,7160,7160,1
|
|
20240717,090300,71500,7150,7150,7150,7150,0
|
|
20240717,090200,71500,7150,7150,7150,7150,0
|
|
20240717,090100,71500,7150,7150,7150,7150,0
|
|
20240717,090000,71500,7150,7150,7150,7150,10
|