579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,183600,231005970,10070,10070,10070,10070,179
|
|
20240715,183500,231005970,10070,10070,10070,10070,0
|
|
20240715,183400,231005970,10070,10070,10070,10070,0
|
|
20240715,183300,231005970,10070,10070,10070,10070,0
|
|
20240715,183200,231005970,10070,10070,10070,10070,0
|
|
20240715,183100,231005970,10070,10070,10070,10070,0
|
|
20240715,183000,231005970,10070,10070,10070,10070,0
|
|
20240715,182900,231005970,10070,10070,10070,10070,0
|
|
20240715,182800,231005970,10070,10070,10070,10070,0
|
|
20240715,182700,231005970,10070,10070,10070,10070,0
|
|
20240715,182600,231005970,10070,10070,10070,10070,0
|
|
20240715,182500,231005970,10070,10070,10070,10070,0
|
|
20240715,182400,231005970,10070,10070,10070,10070,0
|
|
20240715,182300,231005970,10070,10070,10070,10070,0
|
|
20240715,182200,231005970,10070,10070,10070,10070,0
|
|
20240715,182100,231005970,10070,10070,10070,10070,0
|
|
20240715,182000,231005970,10070,10070,10070,10070,0
|
|
20240715,181900,231005970,10070,10070,10070,10070,0
|
|
20240715,181800,231005970,10070,10070,10070,10070,0
|
|
20240715,181700,231005970,10070,10070,10070,10070,0
|
|
20240715,181600,231005970,10070,10070,10070,10070,0
|
|
20240715,181500,231005970,10070,10070,10070,10070,0
|
|
20240715,181400,231005970,10070,10070,10070,10070,0
|
|
20240715,181300,231005970,10070,10070,10070,10070,0
|
|
20240715,181200,231005970,10070,10070,10070,10070,0
|
|
20240715,181100,231005970,10070,10070,10070,10070,0
|
|
20240715,181000,231005970,10070,10070,10070,10070,0
|
|
20240715,180900,231005970,10070,10070,10070,10070,0
|
|
20240715,180800,231005970,10070,10070,10070,10070,0
|
|
20240715,180700,231005970,10070,10070,10070,10070,0
|
|
20240715,180600,231005970,10070,10070,10070,10070,179
|
|
20240715,180500,231005970,10070,10070,10070,10070,0
|
|
20240715,180400,231005970,10070,10070,10070,10070,0
|
|
20240715,180300,231005970,10070,10070,10070,10070,0
|
|
20240715,180200,231005970,10070,10070,10070,10070,0
|
|
20240715,180100,231005970,10070,10070,10070,10070,0
|
|
20240715,180000,231005970,10070,10070,10070,10070,0
|
|
20240715,175900,231005970,10070,10070,10070,10070,0
|
|
20240715,175800,231005970,10070,10070,10070,10070,0
|
|
20240715,175700,231005970,10070,10070,10070,10070,0
|
|
20240715,175600,231005970,10070,10070,10070,10070,0
|
|
20240715,175500,231005970,10070,10070,10070,10070,0
|
|
20240715,175400,231005970,10070,10070,10070,10070,0
|
|
20240715,175300,231005970,10070,10070,10070,10070,0
|
|
20240715,175200,231005970,10070,10070,10070,10070,0
|
|
20240715,175100,231005970,10070,10070,10070,10070,0
|
|
20240715,175000,231005970,10070,10070,10070,10070,0
|
|
20240715,174900,231005970,10070,10070,10070,10070,0
|
|
20240715,174800,231005970,10070,10070,10070,10070,0
|
|
20240715,174700,231005970,10070,10070,10070,10070,0
|
|
20240715,174600,231005970,10070,10070,10070,10070,0
|
|
20240715,174500,231005970,10070,10070,10070,10070,0
|
|
20240715,174400,231005970,10070,10070,10070,10070,0
|
|
20240715,174300,231005970,10070,10070,10070,10070,0
|
|
20240715,174200,231005970,10070,10070,10070,10070,0
|
|
20240715,174100,231005970,10070,10070,10070,10070,0
|
|
20240715,174000,231005970,10070,10070,10070,10070,0
|
|
20240715,173900,231005970,10070,10070,10070,10070,0
|
|
20240715,173800,231005970,10070,10070,10070,10070,0
|
|
20240715,173700,231005970,10070,10070,10070,10070,0
|
|
20240715,173600,231005970,10070,10070,10070,10070,179
|
|
20240715,173500,231005970,10070,10070,10070,10070,0
|
|
20240715,173400,231005970,10070,10070,10070,10070,0
|
|
20240715,173300,231005970,10070,10070,10070,10070,0
|
|
20240715,173200,231005970,10070,10070,10070,10070,0
|
|
20240715,173100,231005970,10070,10070,10070,10070,0
|
|
20240715,173000,231005970,10070,10070,10070,10070,0
|
|
20240715,172900,231005970,10070,10070,10070,10070,0
|
|
20240715,172800,231005970,10070,10070,10070,10070,0
|
|
20240715,172700,231005970,10070,10070,10070,10070,0
|
|
20240715,172600,231005970,10070,10070,10070,10070,0
|
|
20240715,172500,231005970,10070,10070,10070,10070,0
|
|
20240715,172400,231005970,10070,10070,10070,10070,0
|
|
20240715,172300,231005970,10070,10070,10070,10070,0
|
|
20240715,172200,231005970,10070,10070,10070,10070,0
|
|
20240715,172100,231005970,10070,10070,10070,10070,0
|
|
20240715,172000,231005970,10070,10070,10070,10070,0
|
|
20240715,171900,231005970,10070,10070,10070,10070,0
|
|
20240715,171800,231005970,10070,10070,10070,10070,0
|
|
20240715,171700,231005970,10070,10070,10070,10070,0
|
|
20240715,171600,231005970,10070,10070,10070,10070,0
|
|
20240715,171500,231005970,10070,10070,10070,10070,0
|
|
20240715,171400,231005970,10070,10070,10070,10070,0
|
|
20240715,171300,231005970,10070,10070,10070,10070,0
|
|
20240715,171200,231005970,10070,10070,10070,10070,0
|
|
20240715,171100,231005970,10070,10070,10070,10070,0
|
|
20240715,171000,231005970,10070,10070,10070,10070,0
|
|
20240715,170900,231005970,10070,10070,10070,10070,0
|
|
20240715,170800,231005970,10070,10070,10070,10070,0
|
|
20240715,170700,231005970,10070,10070,10070,10070,0
|
|
20240715,170600,231005970,10070,10070,10070,10070,179
|
|
20240715,170500,231005970,10070,10070,10070,10070,0
|
|
20240715,170400,231005970,10070,10070,10070,10070,0
|
|
20240715,170300,231005970,10070,10070,10070,10070,0
|
|
20240715,170200,231005970,10070,10070,10070,10070,0
|
|
20240715,170100,231005970,10070,10070,10070,10070,0
|
|
20240715,170000,231005970,10070,10070,10070,10070,0
|
|
20240715,165900,231005970,10070,10070,10070,10070,0
|
|
20240715,165800,231005970,10070,10070,10070,10070,0
|
|
20240715,165700,231005970,10070,10070,10070,10070,0
|
|
20240715,165600,231005970,10070,10070,10070,10070,0
|
|
20240715,165500,231005970,10070,10070,10070,10070,0
|
|
20240715,165400,231005970,10070,10070,10070,10070,0
|
|
20240715,165300,231005970,10070,10070,10070,10070,0
|
|
20240715,165200,231005970,10070,10070,10070,10070,0
|
|
20240715,165100,231005970,10070,10070,10070,10070,0
|
|
20240715,165000,231005970,10070,10070,10070,10070,0
|
|
20240715,164900,231005970,10070,10070,10070,10070,0
|
|
20240715,164800,231005970,10070,10070,10070,10070,0
|
|
20240715,164700,231005970,10070,10070,10070,10070,0
|
|
20240715,164600,231005970,10070,10070,10070,10070,0
|
|
20240715,164500,231005970,10070,10070,10070,10070,0
|
|
20240715,164400,231005970,10070,10070,10070,10070,0
|
|
20240715,164300,231005970,10070,10070,10070,10070,0
|
|
20240715,164200,231005970,10070,10070,10070,10070,0
|
|
20240715,164100,231005970,10070,10070,10070,10070,0
|
|
20240715,164000,231005970,10070,10070,10070,10070,0
|
|
20240715,163900,231005970,10070,10070,10070,10070,0
|
|
20240715,163800,231005970,10070,10070,10070,10070,0
|
|
20240715,163700,231005970,10070,10070,10070,10070,0
|
|
20240715,163600,231005970,10070,10070,10070,10070,179
|
|
20240715,163500,231005970,10070,10070,10070,10070,0
|
|
20240715,163400,231005970,10070,10070,10070,10070,0
|
|
20240715,163300,231005970,10070,10070,10070,10070,0
|
|
20240715,163200,231005970,10070,10070,10070,10070,0
|
|
20240715,163100,231005970,10070,10070,10070,10070,0
|
|
20240715,163000,231005970,10070,10070,10070,10070,0
|
|
20240715,162900,231005970,10070,10070,10070,10070,0
|
|
20240715,162800,231005970,10070,10070,10070,10070,0
|
|
20240715,162700,231005970,10070,10070,10070,10070,0
|
|
20240715,162600,231005970,10070,10070,10070,10070,0
|
|
20240715,162500,231005970,10070,10070,10070,10070,0
|
|
20240715,162400,231005970,10070,10070,10070,10070,0
|
|
20240715,162300,231005970,10070,10070,10070,10070,0
|
|
20240715,162200,231005970,10070,10070,10070,10070,0
|
|
20240715,162100,231005970,10070,10070,10070,10070,0
|
|
20240715,162000,231005970,10070,10070,10070,10070,0
|
|
20240715,161900,231005970,10070,10070,10070,10070,0
|
|
20240715,161800,231005970,10070,10070,10070,10070,0
|
|
20240715,161700,231005970,10070,10070,10070,10070,0
|
|
20240715,161600,231005970,10070,10070,10070,10070,0
|
|
20240715,161500,231005970,10070,10070,10070,10070,0
|
|
20240715,161400,231005970,10070,10070,10070,10070,0
|
|
20240715,161300,231005970,10070,10070,10070,10070,0
|
|
20240715,161200,231005970,10070,10070,10070,10070,0
|
|
20240715,161100,231005970,10070,10070,10070,10070,0
|
|
20240715,161000,231005970,10070,10070,10070,10070,0
|
|
20240715,160900,231005970,10070,10070,10070,10070,0
|
|
20240715,160800,231005970,10070,10070,10070,10070,0
|
|
20240715,160700,231005970,10070,10070,10070,10070,0
|
|
20240715,160600,231005970,10070,10070,10070,10070,179
|
|
20240715,160500,231005970,10070,10070,10070,10070,0
|
|
20240715,160400,231005970,10070,10070,10070,10070,0
|
|
20240715,160300,231005970,10070,10070,10070,10070,0
|
|
20240715,160200,231005970,10070,10070,10070,10070,0
|
|
20240715,160100,231005970,10070,10070,10070,10070,0
|
|
20240715,160000,231005970,10070,10070,10070,10070,0
|
|
20240715,155900,231005970,10070,10070,10070,10070,0
|
|
20240715,155800,231005970,10070,10070,10070,10070,0
|
|
20240715,155700,231005970,10070,10070,10070,10070,0
|
|
20240715,155600,231005970,10070,10070,10070,10070,0
|
|
20240715,155500,231005970,10070,10070,10070,10070,0
|
|
20240715,155400,231005970,10070,10070,10070,10070,0
|
|
20240715,155300,231005970,10070,10070,10070,10070,0
|
|
20240715,155200,231005970,10070,10070,10070,10070,0
|
|
20240715,155100,231005970,10070,10070,10070,10070,0
|
|
20240715,155000,231005970,10070,10070,10070,10070,0
|
|
20240715,154900,231005970,10070,10070,10070,10070,0
|
|
20240715,154800,231005970,10070,10070,10070,10070,0
|
|
20240715,154700,231005970,10070,10070,10070,10070,0
|
|
20240715,154600,231005970,10070,10070,10070,10070,0
|
|
20240715,154500,231005970,10070,10070,10070,10070,0
|
|
20240715,154400,231005970,10070,10070,10070,10070,0
|
|
20240715,154300,231005970,10070,10070,10070,10070,0
|
|
20240715,154200,231005970,10070,10070,10070,10070,0
|
|
20240715,154100,231005970,10070,10070,10070,10070,0
|
|
20240715,154000,231005970,10070,10070,10070,10070,0
|
|
20240715,153900,231005970,10070,10070,10070,10070,0
|
|
20240715,153800,231005970,10070,10070,10070,10070,0
|
|
20240715,153700,231005970,10070,10070,10070,10070,0
|
|
20240715,153600,231005970,10070,10070,10070,10070,179
|
|
20240715,153500,231005970,10070,10070,10070,10070,0
|
|
20240715,153400,231005970,10070,10070,10070,10070,0
|
|
20240715,153300,231005970,10070,10070,10070,10070,0
|
|
20240715,153200,231005970,10070,10070,10070,10070,0
|
|
20240715,153100,231005970,10070,10070,10070,10070,0
|
|
20240715,153000,231005970,10070,10070,10070,10070,179
|
|
20240715,152900,229203440,10070,10070,10070,10070,0
|
|
20240715,152800,229203440,10070,10070,10070,10070,0
|
|
20240715,152700,229203440,10070,10070,10070,10070,0
|
|
20240715,152600,229203440,10070,10070,10070,10070,0
|
|
20240715,152500,229203440,10070,10070,10070,10070,0
|
|
20240715,152400,229203440,10070,10070,10070,10070,0
|
|
20240715,152300,229203440,10070,10070,10070,10070,0
|
|
20240715,152200,229203440,10070,10070,10070,10070,0
|
|
20240715,152100,229203440,10070,10070,10070,10070,0
|
|
20240715,152000,229203440,10070,10070,10070,10070,0
|
|
20240715,151900,229203440,10070,10050,10070,10050,94
|
|
20240715,151800,228257800,10050,10060,10060,10050,16
|
|
20240715,151700,228096950,10050,10050,10050,10050,1
|
|
20240715,151600,228086900,10050,10050,10050,10050,0
|
|
20240715,151500,228086900,10050,10050,10050,10050,0
|
|
20240715,151400,228086900,10050,10050,10050,10050,16
|
|
20240715,151300,227926100,10060,10060,10060,10060,0
|
|
20240715,151200,227926100,10060,10060,10060,10060,0
|
|
20240715,151100,227926100,10060,10050,10060,10050,152
|
|
20240715,151000,226398450,10050,10050,10060,10050,9
|
|
20240715,150900,226307950,10050,10060,10060,10050,64
|
|
20240715,150800,225664700,10050,10050,10050,10050,250
|
|
20240715,150700,223152200,10060,10060,10060,10060,0
|
|
20240715,150600,223152200,10060,10060,10060,10060,0
|
|
20240715,150500,223152200,10060,10060,10060,10060,5
|
|
20240715,150400,223101900,10050,10050,10050,10050,48
|
|
20240715,150300,222619500,10050,10050,10050,10050,161
|
|
20240715,150200,221001450,10060,10050,10060,10050,61
|
|
20240715,150100,220388390,10060,10060,10060,10060,0
|
|
20240715,150000,220388390,10060,10060,10060,10060,0
|
|
20240715,145900,220388390,10060,10060,10060,10060,1
|
|
20240715,145800,220378330,10060,10060,10060,10060,0
|
|
20240715,145700,220378330,10060,10060,10060,10060,0
|
|
20240715,145600,220378330,10060,10060,10060,10060,0
|
|
20240715,145500,220378330,10060,10060,10060,10060,0
|
|
20240715,145400,220378330,10060,10060,10060,10060,10
|
|
20240715,145300,220277730,10070,10070,10070,10070,0
|
|
20240715,145200,220277730,10070,10070,10070,10070,0
|
|
20240715,145100,220277730,10070,10070,10070,10070,0
|
|
20240715,145000,220277730,10070,10070,10070,10070,0
|
|
20240715,144900,220277730,10070,10070,10070,10070,1
|
|
20240715,144800,220267660,10070,10070,10070,10070,0
|
|
20240715,144700,220267660,10070,10070,10070,10070,0
|
|
20240715,144600,220267660,10070,10070,10070,10070,0
|
|
20240715,144500,220267660,10070,10070,10070,10070,0
|
|
20240715,144400,220267660,10070,10050,10070,10050,62
|
|
20240715,144300,219644120,10060,10060,10060,10060,0
|
|
20240715,144200,219644120,10060,10060,10060,10060,1
|
|
20240715,144100,219634060,10070,10070,10070,10070,0
|
|
20240715,144000,219634060,10070,10070,10070,10070,0
|
|
20240715,143900,219634060,10070,10070,10070,10070,50
|
|
20240715,143800,219130560,10070,10040,10070,10040,136
|
|
20240715,143700,217765090,10070,10070,10070,10070,20
|
|
20240715,143600,217563690,10080,10070,10080,10070,20
|
|
20240715,143500,217362270,10070,10060,10070,10050,12
|
|
20240715,143400,217241460,10060,10040,10060,10040,388
|
|
20240715,143300,213345010,10050,10040,10050,10040,6
|
|
20240715,143200,213284720,10040,10040,10040,10040,545
|
|
20240715,143100,207812920,10040,10040,10040,10040,0
|
|
20240715,143000,207812920,10040,10040,10040,10040,0
|
|
20240715,142900,207812920,10040,10040,10040,10040,3
|
|
20240715,142800,207782800,10050,10040,10050,10040,33
|
|
20240715,142700,207451470,10050,10050,10050,10050,0
|
|
20240715,142600,207451470,10050,10050,10050,10050,5
|
|
20240715,142500,207401220,10040,10060,10060,10040,296
|
|
20240715,142400,204427680,10060,10060,10060,10060,14
|
|
20240715,142300,204286840,10060,10060,10060,10060,10
|
|
20240715,142200,204186240,10060,10060,10060,10060,1
|
|
20240715,142100,204176180,10060,10060,10060,10060,0
|
|
20240715,142000,204176180,10060,10060,10060,10060,0
|
|
20240715,141900,204176180,10060,10060,10060,10060,20
|
|
20240715,141800,203974980,10060,10060,10060,10060,370
|
|
20240715,141700,200252780,10050,10050,10050,10050,1
|
|
20240715,141600,200242730,10060,10060,10060,10060,95
|
|
20240715,141500,199287030,10060,10060,10060,10060,0
|
|
20240715,141400,199287030,10060,10060,10060,10060,0
|
|
20240715,141300,199287030,10060,10060,10060,10060,0
|
|
20240715,141200,199287030,10060,10060,10060,10060,102
|
|
20240715,141100,198260910,10070,10070,10070,10070,5
|
|
20240715,141000,198210560,10060,10060,10060,10060,39
|
|
20240715,140900,197818220,10060,10050,10060,10050,298
|
|
20240715,140800,194823270,10060,10060,10060,10060,10
|
|
20240715,140700,194722670,10080,10080,10080,10080,0
|
|
20240715,140600,194722670,10080,10080,10080,10080,0
|
|
20240715,140500,194722670,10080,10080,10080,10080,0
|
|
20240715,140400,194722670,10080,10080,10080,10080,0
|
|
20240715,140300,194722670,10080,10080,10080,10080,0
|
|
20240715,140200,194722670,10080,10080,10080,10080,0
|
|
20240715,140100,194722670,10080,10080,10080,10080,0
|
|
20240715,140000,194722670,10080,10080,10080,10080,0
|
|
20240715,135900,194722670,10080,10080,10080,10080,0
|
|
20240715,135800,194722670,10080,10080,10080,10080,0
|
|
20240715,135700,194722670,10080,10080,10080,10080,0
|
|
20240715,135600,194722670,10080,10080,10080,10080,3
|
|
20240715,135500,194692430,10080,10070,10080,10070,5
|
|
20240715,135400,194642050,10080,10080,10080,10080,0
|
|
20240715,135300,194642050,10080,10080,10080,10080,0
|
|
20240715,135200,194642050,10080,10080,10080,10080,0
|
|
20240715,135100,194642050,10080,10080,10080,10080,0
|
|
20240715,135000,194642050,10080,10080,10080,10080,0
|
|
20240715,134900,194642050,10080,10080,10080,10080,0
|
|
20240715,134800,194642050,10080,10080,10080,10080,0
|
|
20240715,134700,194642050,10080,10080,10080,10080,34
|
|
20240715,134600,194299330,10080,10080,10080,10080,0
|
|
20240715,134500,194299330,10080,10080,10080,10080,0
|
|
20240715,134400,194299330,10080,10080,10080,10080,0
|
|
20240715,134300,194299330,10080,10050,10080,10050,36
|
|
20240715,134200,193936760,10050,10050,10050,10050,5
|
|
20240715,134100,193886510,10040,10040,10040,10040,8
|
|
20240715,134000,193806190,10030,10030,10030,10030,0
|
|
20240715,133900,193806190,10030,10050,10050,10030,718
|
|
20240715,133800,186590860,10060,10060,10060,10060,142
|
|
20240715,133700,185162340,10060,10060,10060,10060,3
|
|
20240715,133600,185132160,10080,10080,10080,10080,5
|
|
20240715,133500,185081760,10070,10070,10070,10070,31
|
|
20240715,133400,184769590,10070,10070,10070,10070,5
|
|
20240715,133300,184719240,10060,10060,10060,10060,0
|
|
20240715,133200,184719240,10060,10060,10060,10060,0
|
|
20240715,133100,184719240,10060,10060,10060,10060,1
|
|
20240715,133000,184709180,10080,10080,10080,10080,0
|
|
20240715,132900,184709180,10080,10080,10080,10080,0
|
|
20240715,132800,184709180,10080,10080,10080,10080,99
|
|
20240715,132700,183711260,10080,10080,10080,10080,0
|
|
20240715,132600,183711260,10080,10080,10080,10080,0
|
|
20240715,132500,183711260,10080,10070,10080,10070,322
|
|
20240715,132400,180468030,10070,10060,10070,10060,159
|
|
20240715,132300,178868440,10060,10060,10060,10060,0
|
|
20240715,132200,178868440,10060,10060,10060,10060,0
|
|
20240715,132100,178868440,10060,10060,10060,10060,0
|
|
20240715,132000,178868440,10060,10060,10060,10060,100
|
|
20240715,131900,177862440,10060,10060,10060,10060,5
|
|
20240715,131800,177812140,10050,10050,10050,10050,0
|
|
20240715,131700,177812140,10050,10050,10050,10050,0
|
|
20240715,131600,177812140,10050,10060,10060,10050,37
|
|
20240715,131500,177440230,10060,10060,10060,10060,11
|
|
20240715,131400,177329570,10060,10060,10060,10060,5
|
|
20240715,131300,177279270,10050,10050,10050,10050,82
|
|
20240715,131200,176455170,10050,10050,10050,10050,0
|
|
20240715,131100,176455170,10050,10050,10050,10050,0
|
|
20240715,131000,176455170,10050,10050,10050,10050,0
|
|
20240715,130900,176455170,10050,10050,10050,10050,5
|
|
20240715,130800,176404920,10040,10040,10040,10040,0
|
|
20240715,130700,176404920,10040,10040,10040,10040,12
|
|
20240715,130600,176284440,10040,10040,10040,10040,0
|
|
20240715,130500,176284440,10040,10040,10040,10040,0
|
|
20240715,130400,176284440,10040,10040,10040,10040,5
|
|
20240715,130300,176234240,10030,10020,10030,10020,41
|
|
20240715,130200,175823270,10030,10030,10030,10030,0
|
|
20240715,130100,175823270,10030,10030,10030,10030,0
|
|
20240715,130000,175823270,10030,10030,10030,10030,28
|
|
20240715,125900,175542430,10030,10030,10030,10030,100
|
|
20240715,125800,174539430,10040,10040,10040,10040,0
|
|
20240715,125700,174539430,10040,10040,10040,10040,5
|
|
20240715,125600,174489230,10030,10030,10030,10030,0
|
|
20240715,125500,174489230,10030,10030,10030,10030,31
|
|
20240715,125400,174178300,10030,10030,10030,10030,0
|
|
20240715,125300,174178300,10030,10030,10030,10030,0
|
|
20240715,125200,174178300,10030,10030,10030,10030,42
|
|
20240715,125100,173757040,10020,10020,10020,10020,0
|
|
20240715,125000,173757040,10020,10020,10020,10020,31
|
|
20240715,124900,173446420,10030,10030,10030,10030,120
|
|
20240715,124800,172242820,10030,10030,10030,10030,1
|
|
20240715,124700,172232790,10020,10020,10020,10020,10
|
|
20240715,124600,172132590,10020,10020,10020,10020,0
|
|
20240715,124500,172132590,10020,10020,10020,10020,31
|
|
20240715,124400,171821970,10030,10030,10030,10030,0
|
|
20240715,124300,171821970,10030,10030,10030,10030,1
|
|
20240715,124200,171811940,10030,10030,10030,10030,2
|
|
20240715,124100,171791880,10020,10020,10020,10020,0
|
|
20240715,124000,171791880,10020,10020,10020,10020,51
|
|
20240715,123900,171280860,10030,10030,10030,10030,5
|
|
20240715,123800,171230710,10030,10030,10030,10030,5
|
|
20240715,123700,171180560,10020,10020,10020,10020,0
|
|
20240715,123600,171180560,10020,10020,10020,10020,10
|
|
20240715,123500,171080360,10030,10020,10030,10020,270
|
|
20240715,123400,168374900,10020,10020,10020,10020,169
|
|
20240715,123300,166681520,10020,10020,10020,10020,32
|
|
20240715,123200,166360880,10020,10020,10020,10020,0
|
|
20240715,123100,166360880,10020,10020,10020,10020,1
|
|
20240715,123000,166350860,10020,10020,10020,10020,31
|
|
20240715,122900,166040240,10020,10020,10020,10020,0
|
|
20240715,122800,166040240,10020,10020,10020,10020,0
|
|
20240715,122700,166040240,10020,10020,10020,10020,0
|
|
20240715,122600,166040240,10020,10020,10020,10020,0
|
|
20240715,122500,166040240,10020,10020,10020,10020,31
|
|
20240715,122400,165729620,10030,10030,10030,10030,0
|
|
20240715,122300,165729620,10030,10030,10030,10030,5
|
|
20240715,122200,165679470,10020,10020,10020,10020,0
|
|
20240715,122100,165679470,10020,10020,10020,10020,31
|
|
20240715,122000,165368850,10030,10030,10030,10030,1
|
|
20240715,121900,165358820,10020,10020,10020,10020,0
|
|
20240715,121800,165358820,10020,10020,10020,10020,0
|
|
20240715,121700,165358820,10020,10020,10020,10020,0
|
|
20240715,121600,165358820,10020,10020,10020,10020,31
|
|
20240715,121500,165048200,10020,10020,10020,10020,0
|
|
20240715,121400,165048200,10020,10020,10020,10020,0
|
|
20240715,121300,165048200,10020,10020,10020,10020,2
|
|
20240715,121200,165028160,10020,10020,10020,10020,0
|
|
20240715,121100,165028160,10020,10020,10020,10020,31
|
|
20240715,121000,164717540,10020,10020,10020,10020,59
|
|
20240715,120900,164126360,10010,10010,10010,10010,0
|
|
20240715,120800,164126360,10010,10010,10010,10010,300
|
|
20240715,120700,161123360,10010,10010,10010,10010,0
|
|
20240715,120600,161123360,10010,10010,10010,10010,131
|
|
20240715,120500,159812050,10020,10020,10020,10020,975
|
|
20240715,120400,150042550,10020,10020,10020,10020,0
|
|
20240715,120300,150042550,10020,10020,10020,10020,50
|
|
20240715,120200,149541550,10020,10020,10020,10020,0
|
|
20240715,120100,149541550,10020,10020,10020,10020,32
|
|
20240715,120000,149220910,10020,10020,10020,10020,0
|
|
20240715,115900,149220910,10020,10020,10020,10020,0
|
|
20240715,115800,149220910,10020,10020,10020,10020,9
|
|
20240715,115700,149130730,10010,10010,10010,10010,0
|
|
20240715,115600,149130730,10010,10010,10010,10010,31
|
|
20240715,115500,148820420,10010,10010,10010,10010,1
|
|
20240715,115400,148810410,10010,10010,10010,10010,1
|
|
20240715,115300,148800400,10010,10020,10020,10010,10
|
|
20240715,115200,148700250,10010,10010,10010,10010,0
|
|
20240715,115100,148700250,10010,10020,10020,10010,41
|
|
20240715,115000,148289740,10020,10020,10020,10020,10
|
|
20240715,114900,148189540,10020,10020,10020,10020,1529
|
|
20240715,114800,132868960,10030,10030,10030,10030,0
|
|
20240715,114700,132868960,10030,10030,10030,10030,0
|
|
20240715,114600,132868960,10030,10030,10030,10030,2
|
|
20240715,114500,132848900,10040,10040,10040,10040,0
|
|
20240715,114400,132848900,10040,10040,10040,10040,0
|
|
20240715,114300,132848900,10040,10040,10040,10040,0
|
|
20240715,114200,132848900,10040,10040,10040,10040,3
|
|
20240715,114100,132818780,10060,10060,10060,10060,0
|
|
20240715,114000,132818780,10060,10050,10060,10050,4
|
|
20240715,113900,132778550,10060,10050,10060,10050,16
|
|
20240715,113800,132617740,10040,10030,10040,10030,27
|
|
20240715,113700,132346850,10020,10020,10020,10020,31
|
|
20240715,113600,132036230,10030,10030,10030,10030,10
|
|
20240715,113500,131935930,10030,10030,10030,10030,0
|
|
20240715,113400,131935930,10030,10020,10030,10020,10
|
|
20240715,113300,131835670,10020,10020,10020,10020,4
|
|
20240715,113200,131795590,10020,10020,10020,10020,135
|
|
20240715,113100,130442890,10020,10020,10020,10020,0
|
|
20240715,113000,130442890,10020,10020,10020,10020,8
|
|
20240715,112900,130362730,10020,10020,10020,10020,4
|
|
20240715,112800,130322650,10020,10020,10020,10020,150
|
|
20240715,112700,128819650,10020,10020,10020,10020,31
|
|
20240715,112600,128509030,10030,10030,10030,10030,0
|
|
20240715,112500,128509030,10030,10030,10030,10030,90
|
|
20240715,112400,127606330,10030,10030,10030,10030,0
|
|
20240715,112300,127606330,10030,10030,10030,10030,5
|
|
20240715,112200,127556180,10020,10020,10020,10020,31
|
|
20240715,112100,127245560,10030,10030,10030,10030,5
|
|
20240715,112000,127195410,10030,10030,10030,10030,220
|
|
20240715,111900,124988810,10030,10030,10030,10030,0
|
|
20240715,111800,124988810,10030,10030,10030,10030,9
|
|
20240715,111700,124898540,10020,10020,10020,10020,31
|
|
20240715,111600,124587920,10030,10030,10030,10030,5
|
|
20240715,111500,124537770,10030,10030,10030,10030,0
|
|
20240715,111400,124537770,10030,10030,10030,10030,10
|
|
20240715,111300,124437470,10030,10040,10040,10030,1500
|
|
20240715,111200,109389010,10040,10050,10050,10040,76
|
|
20240715,111100,108625520,10050,10050,10050,10050,0
|
|
20240715,111000,108625520,10050,10050,10050,10050,27
|
|
20240715,110900,108354170,10050,10050,10050,10050,2
|
|
20240715,110800,108334070,10050,10050,10050,10050,31
|
|
20240715,110700,108022520,10060,10060,10060,10060,1
|
|
20240715,110600,108012460,10060,10060,10060,10060,0
|
|
20240715,110500,108012460,10060,10060,10060,10060,0
|
|
20240715,110400,108012460,10060,10060,10060,10060,1
|
|
20240715,110300,108002400,10060,10050,10060,10050,32
|
|
20240715,110200,107680790,10070,10070,10070,10070,0
|
|
20240715,110100,107680790,10070,10060,10070,10060,2
|
|
20240715,110000,107660660,10070,10060,10070,10060,56
|
|
20240715,105900,107096840,10050,10050,10050,10050,0
|
|
20240715,105800,107096840,10050,10050,10050,10050,31
|
|
20240715,105700,106785290,10060,10060,10060,10060,9
|
|
20240715,105600,106694750,10070,10070,10070,10070,0
|
|
20240715,105500,106694750,10070,10050,10070,10050,21
|
|
20240715,105400,106483420,10050,10050,10050,10050,0
|
|
20240715,105300,106483420,10050,10050,10050,10050,514
|
|
20240715,105200,101317720,10050,10050,10050,10050,5
|
|
20240715,105100,101267470,10050,10050,10050,10050,0
|
|
20240715,105000,101267470,10050,10050,10050,10050,0
|
|
20240715,104900,101267470,10050,10050,10050,10050,20
|
|
20240715,104800,101066470,10050,10050,10050,10050,121
|
|
20240715,104700,99850420,10060,10060,10060,10060,0
|
|
20240715,104600,99850420,10060,10050,10060,10050,24
|
|
20240715,104500,99609090,10050,10050,10050,10050,0
|
|
20240715,104400,99609090,10050,10050,10050,10050,0
|
|
20240715,104300,99609090,10050,10050,10050,10050,31
|
|
20240715,104200,99297540,10050,10050,10050,10050,200
|
|
20240715,104100,97287540,10060,10050,10060,10050,51
|
|
20240715,104000,96774550,10050,10050,10050,10050,1
|
|
20240715,103900,96764500,10050,10050,10050,10050,0
|
|
20240715,103800,96764500,10050,10050,10050,10050,31
|
|
20240715,103700,96452950,10050,10050,10050,10050,0
|
|
20240715,103600,96452950,10050,10050,10050,10050,0
|
|
20240715,103500,96452950,10050,10050,10050,10050,50
|
|
20240715,103400,95950450,10050,10050,10050,10050,0
|
|
20240715,103300,95950450,10050,10050,10050,10050,32
|
|
20240715,103200,95628850,10060,10060,10060,10060,7
|
|
20240715,103100,95558430,10050,10050,10050,10050,100
|
|
20240715,103000,94553430,10050,10050,10050,10050,1
|
|
20240715,102900,94543380,10050,10050,10050,10050,52
|
|
20240715,102800,94020780,10040,10040,10040,10040,10
|
|
20240715,102700,93920380,10040,10040,10040,10040,0
|
|
20240715,102600,93920380,10040,10040,10040,10040,0
|
|
20240715,102500,93920380,10040,10040,10040,10040,0
|
|
20240715,102400,93920380,10040,10060,10060,10040,32
|
|
20240715,102300,93599080,10040,10040,10040,10040,0
|
|
20240715,102200,93599080,10040,10050,10050,10040,40
|
|
20240715,102100,93197460,10050,10050,10050,10050,634
|
|
20240715,102000,86825760,10050,10050,10050,10050,0
|
|
20240715,101900,86825760,10050,10060,10060,10050,16
|
|
20240715,101800,86664820,10070,10050,10070,10050,501
|
|
20240715,101700,81620130,10050,10050,10050,10050,75
|
|
20240715,101600,80866380,10050,10050,10050,10050,2
|
|
20240715,101500,80846280,10050,10050,10060,10050,247
|
|
20240715,101400,78361990,10050,10040,10050,10040,44
|
|
20240715,101300,77920100,10060,10050,10060,10050,2
|
|
20240715,101200,77899990,10050,10050,10050,10050,19
|
|
20240715,101100,77709040,10050,10040,10050,10040,60
|
|
20240715,101000,77106140,10040,10040,10040,10040,4
|
|
20240715,100900,77065980,10040,10040,10040,10040,39
|
|
20240715,100800,76674420,10040,10040,10040,10040,2
|
|
20240715,100700,76654340,10040,10040,10040,10040,14
|
|
20240715,100600,76513780,10040,10020,10040,10020,217
|
|
20240715,100500,74336110,10030,10030,10030,10030,0
|
|
20240715,100400,74336110,10030,10030,10030,10030,17
|
|
20240715,100300,74165600,10040,10040,10040,10040,0
|
|
20240715,100200,74165600,10040,10020,10040,10020,43
|
|
20240715,100100,73734310,10040,10040,10040,10040,1
|
|
20240715,100000,73724270,10030,10030,10030,10030,38
|
|
20240715,095900,73343130,10030,10020,10030,10020,15
|
|
20240715,095800,73192780,10030,10030,10030,10030,0
|
|
20240715,095700,73192780,10030,10030,10030,10030,12
|
|
20240715,095600,73072420,10030,10030,10030,10030,0
|
|
20240715,095500,73072420,10030,10030,10030,10030,40
|
|
20240715,095400,72671220,10030,10040,10040,10030,170
|
|
20240715,095300,70964520,10030,10030,10030,10030,10
|
|
20240715,095200,70864220,10030,10030,10030,10030,0
|
|
20240715,095100,70864220,10030,10030,10030,10030,10
|
|
20240715,095000,70763920,10020,10020,10020,10020,31
|
|
20240715,094900,70453300,10020,10030,10030,10020,59
|
|
20240715,094800,69862040,10030,10030,10030,10030,6
|
|
20240715,094700,69801860,10040,10040,10040,10040,2
|
|
20240715,094600,69781780,10040,10040,10040,10040,13
|
|
20240715,094500,69651260,10030,10030,10030,10030,43
|
|
20240715,094400,69219970,10040,10040,10040,10040,0
|
|
20240715,094300,69219970,10040,10030,10040,10030,75
|
|
20240715,094200,68467060,10020,10020,10020,10020,1084
|
|
20240715,094100,57605380,10020,10030,10030,10020,45
|
|
20240715,094000,57154430,10020,10020,10020,10020,31
|
|
20240715,093900,56843810,10020,10020,10020,10020,0
|
|
20240715,093800,56843810,10020,10020,10020,10020,117
|
|
20240715,093700,55671470,10030,10030,10030,10030,47
|
|
20240715,093600,55200060,10020,10030,10030,10020,89
|
|
20240715,093500,54307620,10030,10030,10030,10030,34
|
|
20240715,093400,53966600,10030,10030,10030,10030,1
|
|
20240715,093300,53956570,10020,10020,10020,10020,25
|
|
20240715,093200,53706070,10020,10030,10030,10020,60
|
|
20240715,093100,53104470,10030,10020,10030,10020,40
|
|
20240715,093000,52703570,10020,10040,10040,10020,32
|
|
20240715,092900,52382910,10030,10030,10030,10030,1
|
|
20240715,092800,52372880,10020,10030,10030,10020,2950
|
|
20240715,092700,22811890,10030,10030,10030,10030,8
|
|
20240715,092600,22731650,10030,10020,10030,10020,51
|
|
20240715,092500,22220620,10020,10020,10020,10020,72
|
|
20240715,092400,21499180,10030,10030,10030,10030,0
|
|
20240715,092300,21499180,10030,10020,10030,10020,50
|
|
20240715,092200,20998080,10020,10020,10020,10020,405
|
|
20240715,092100,16939980,10030,10030,10030,10030,175
|
|
20240715,092000,15184730,10030,10030,10040,10030,37
|
|
20240715,091900,14813610,10020,10020,10020,10020,0
|
|
20240715,091800,14813610,10020,10020,10020,10020,0
|
|
20240715,091700,14813610,10020,10020,10020,10020,229
|
|
20240715,091600,12519030,10020,10020,10020,10020,31
|
|
20240715,091500,12208410,10020,10020,10020,10020,217
|
|
20240715,091400,10034070,10040,10040,10040,10040,1
|
|
20240715,091300,10024030,10040,10040,10040,10040,15
|
|
20240715,091200,9873430,10040,10040,10040,10040,1
|
|
20240715,091100,9863390,10010,10010,10010,10010,32
|
|
20240715,091000,9543070,10010,10010,10010,10010,0
|
|
20240715,090900,9543070,10010,10010,10010,10010,0
|
|
20240715,090800,9543070,10010,10010,10010,10010,8
|
|
20240715,090700,9462990,10010,10060,10060,10010,80
|
|
20240715,090600,8660920,10020,10020,10020,10020,31
|
|
20240715,090500,8350300,10020,10020,10020,10020,0
|
|
20240715,090400,8350300,10020,10020,10020,10020,1
|
|
20240715,090300,8340280,10020,10030,10030,10020,300
|
|
20240715,090200,5334170,10020,10040,10040,10020,62
|
|
20240715,090100,4712630,10040,10060,10070,10040,47
|
|
20240715,090000,4240130,10070,10040,10070,10040,422
|