579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,183600,377227360,10140,10140,10140,10140,429
|
|
20240716,183500,377227360,10140,10140,10140,10140,0
|
|
20240716,183400,377227360,10140,10140,10140,10140,0
|
|
20240716,183300,377227360,10140,10140,10140,10140,0
|
|
20240716,183200,377227360,10140,10140,10140,10140,0
|
|
20240716,183100,377227360,10140,10140,10140,10140,0
|
|
20240716,183000,377227360,10140,10140,10140,10140,0
|
|
20240716,182900,377227360,10140,10140,10140,10140,0
|
|
20240716,182800,377227360,10140,10140,10140,10140,0
|
|
20240716,182700,377227360,10140,10140,10140,10140,0
|
|
20240716,182600,377227360,10140,10140,10140,10140,0
|
|
20240716,182500,377227360,10140,10140,10140,10140,0
|
|
20240716,182400,377227360,10140,10140,10140,10140,0
|
|
20240716,182300,377227360,10140,10140,10140,10140,0
|
|
20240716,182200,377227360,10140,10140,10140,10140,0
|
|
20240716,182100,377227360,10140,10140,10140,10140,0
|
|
20240716,182000,377227360,10140,10140,10140,10140,0
|
|
20240716,181900,377227360,10140,10140,10140,10140,0
|
|
20240716,181800,377227360,10140,10140,10140,10140,0
|
|
20240716,181700,377227360,10140,10140,10140,10140,0
|
|
20240716,181600,377227360,10140,10140,10140,10140,0
|
|
20240716,181500,377227360,10140,10140,10140,10140,0
|
|
20240716,181400,377227360,10140,10140,10140,10140,0
|
|
20240716,181300,377227360,10140,10140,10140,10140,0
|
|
20240716,181200,377227360,10140,10140,10140,10140,0
|
|
20240716,181100,377227360,10140,10140,10140,10140,0
|
|
20240716,181000,377227360,10140,10140,10140,10140,0
|
|
20240716,180900,377227360,10140,10140,10140,10140,0
|
|
20240716,180800,377227360,10140,10140,10140,10140,0
|
|
20240716,180700,377227360,10140,10140,10140,10140,0
|
|
20240716,180600,377227360,10140,10140,10140,10140,429
|
|
20240716,180500,377227360,10140,10140,10140,10140,0
|
|
20240716,180400,377227360,10140,10140,10140,10140,0
|
|
20240716,180300,377227360,10140,10140,10140,10140,0
|
|
20240716,180200,377227360,10140,10140,10140,10140,0
|
|
20240716,180100,377227360,10140,10140,10140,10140,0
|
|
20240716,180000,377227360,10140,10140,10140,10140,0
|
|
20240716,175900,377227360,10140,10140,10140,10140,0
|
|
20240716,175800,377227360,10140,10140,10140,10140,0
|
|
20240716,175700,377227360,10140,10140,10140,10140,0
|
|
20240716,175600,377227360,10140,10140,10140,10140,0
|
|
20240716,175500,377227360,10140,10140,10140,10140,0
|
|
20240716,175400,377227360,10140,10140,10140,10140,0
|
|
20240716,175300,377227360,10140,10140,10140,10140,0
|
|
20240716,175200,377227360,10140,10140,10140,10140,0
|
|
20240716,175100,377227360,10140,10140,10140,10140,0
|
|
20240716,175000,377227360,10140,10140,10140,10140,0
|
|
20240716,174900,377227360,10140,10140,10140,10140,0
|
|
20240716,174800,377227360,10140,10140,10140,10140,0
|
|
20240716,174700,377227360,10140,10140,10140,10140,0
|
|
20240716,174600,377227360,10140,10140,10140,10140,0
|
|
20240716,174500,377227360,10140,10140,10140,10140,0
|
|
20240716,174400,377227360,10140,10140,10140,10140,0
|
|
20240716,174300,377227360,10140,10140,10140,10140,0
|
|
20240716,174200,377227360,10140,10140,10140,10140,0
|
|
20240716,174100,377227360,10140,10140,10140,10140,0
|
|
20240716,174000,377227360,10140,10140,10140,10140,0
|
|
20240716,173900,377227360,10140,10140,10140,10140,0
|
|
20240716,173800,377227360,10140,10140,10140,10140,0
|
|
20240716,173700,377227360,10140,10140,10140,10140,0
|
|
20240716,173600,377227360,10140,10140,10140,10140,429
|
|
20240716,173500,377227360,10140,10140,10140,10140,0
|
|
20240716,173400,377227360,10140,10140,10140,10140,0
|
|
20240716,173300,377227360,10140,10140,10140,10140,0
|
|
20240716,173200,377227360,10140,10140,10140,10140,0
|
|
20240716,173100,377227360,10140,10140,10140,10140,0
|
|
20240716,173000,377227360,10140,10140,10140,10140,0
|
|
20240716,172900,377227360,10140,10140,10140,10140,0
|
|
20240716,172800,377227360,10140,10140,10140,10140,0
|
|
20240716,172700,377227360,10140,10140,10140,10140,0
|
|
20240716,172600,377227360,10140,10140,10140,10140,0
|
|
20240716,172500,377227360,10140,10140,10140,10140,0
|
|
20240716,172400,377227360,10140,10140,10140,10140,0
|
|
20240716,172300,377227360,10140,10140,10140,10140,0
|
|
20240716,172200,377227360,10140,10140,10140,10140,0
|
|
20240716,172100,377227360,10140,10140,10140,10140,0
|
|
20240716,172000,377227360,10140,10140,10140,10140,0
|
|
20240716,171900,377227360,10140,10140,10140,10140,0
|
|
20240716,171800,377227360,10140,10140,10140,10140,0
|
|
20240716,171700,377227360,10140,10140,10140,10140,0
|
|
20240716,171600,377227360,10140,10140,10140,10140,0
|
|
20240716,171500,377227360,10140,10140,10140,10140,0
|
|
20240716,171400,377227360,10140,10140,10140,10140,0
|
|
20240716,171300,377227360,10140,10140,10140,10140,0
|
|
20240716,171200,377227360,10140,10140,10140,10140,0
|
|
20240716,171100,377227360,10140,10140,10140,10140,0
|
|
20240716,171000,377227360,10140,10140,10140,10140,0
|
|
20240716,170900,377227360,10140,10140,10140,10140,0
|
|
20240716,170800,377227360,10140,10140,10140,10140,0
|
|
20240716,170700,377227360,10140,10140,10140,10140,0
|
|
20240716,170600,377227360,10140,10140,10140,10140,429
|
|
20240716,170500,377227360,10140,10140,10140,10140,0
|
|
20240716,170400,377227360,10140,10140,10140,10140,0
|
|
20240716,170300,377227360,10140,10140,10140,10140,0
|
|
20240716,170200,377227360,10140,10140,10140,10140,0
|
|
20240716,170100,377227360,10140,10140,10140,10140,0
|
|
20240716,170000,377227360,10140,10140,10140,10140,0
|
|
20240716,165900,377227360,10140,10140,10140,10140,0
|
|
20240716,165800,377227360,10140,10140,10140,10140,0
|
|
20240716,165700,377227360,10140,10140,10140,10140,0
|
|
20240716,165600,377227360,10140,10140,10140,10140,0
|
|
20240716,165500,377227360,10140,10140,10140,10140,0
|
|
20240716,165400,377227360,10140,10140,10140,10140,0
|
|
20240716,165300,377227360,10140,10140,10140,10140,0
|
|
20240716,165200,377227360,10140,10140,10140,10140,0
|
|
20240716,165100,377227360,10140,10140,10140,10140,0
|
|
20240716,165000,377227360,10140,10140,10140,10140,0
|
|
20240716,164900,377227360,10140,10140,10140,10140,0
|
|
20240716,164800,377227360,10140,10140,10140,10140,0
|
|
20240716,164700,377227360,10140,10140,10140,10140,0
|
|
20240716,164600,377227360,10140,10140,10140,10140,0
|
|
20240716,164500,377227360,10140,10140,10140,10140,0
|
|
20240716,164400,377227360,10140,10140,10140,10140,0
|
|
20240716,164300,377227360,10140,10140,10140,10140,0
|
|
20240716,164200,377227360,10140,10140,10140,10140,0
|
|
20240716,164100,377227360,10140,10140,10140,10140,0
|
|
20240716,164000,377227360,10140,10140,10140,10140,0
|
|
20240716,163900,377227360,10140,10140,10140,10140,0
|
|
20240716,163800,377227360,10140,10140,10140,10140,0
|
|
20240716,163700,377227360,10140,10140,10140,10140,0
|
|
20240716,163600,377227360,10140,10140,10140,10140,429
|
|
20240716,163500,377227360,10140,10140,10140,10140,0
|
|
20240716,163400,377227360,10140,10140,10140,10140,0
|
|
20240716,163300,377227360,10140,10140,10140,10140,0
|
|
20240716,163200,377227360,10140,10140,10140,10140,0
|
|
20240716,163100,377227360,10140,10140,10140,10140,0
|
|
20240716,163000,377227360,10140,10140,10140,10140,0
|
|
20240716,162900,377227360,10140,10140,10140,10140,0
|
|
20240716,162800,377227360,10140,10140,10140,10140,0
|
|
20240716,162700,377227360,10140,10140,10140,10140,0
|
|
20240716,162600,377227360,10140,10140,10140,10140,0
|
|
20240716,162500,377227360,10140,10140,10140,10140,0
|
|
20240716,162400,377227360,10140,10140,10140,10140,0
|
|
20240716,162300,377227360,10140,10140,10140,10140,0
|
|
20240716,162200,377227360,10140,10140,10140,10140,0
|
|
20240716,162100,377227360,10140,10140,10140,10140,0
|
|
20240716,162000,377227360,10140,10140,10140,10140,0
|
|
20240716,161900,377227360,10140,10140,10140,10140,0
|
|
20240716,161800,377227360,10140,10140,10140,10140,0
|
|
20240716,161700,377227360,10140,10140,10140,10140,0
|
|
20240716,161600,377227360,10140,10140,10140,10140,0
|
|
20240716,161500,377227360,10140,10140,10140,10140,0
|
|
20240716,161400,377227360,10140,10140,10140,10140,0
|
|
20240716,161300,377227360,10140,10140,10140,10140,0
|
|
20240716,161200,377227360,10140,10140,10140,10140,0
|
|
20240716,161100,377227360,10140,10140,10140,10140,0
|
|
20240716,161000,377227360,10140,10140,10140,10140,0
|
|
20240716,160900,377227360,10140,10140,10140,10140,0
|
|
20240716,160800,377227360,10140,10140,10140,10140,0
|
|
20240716,160700,377227360,10140,10140,10140,10140,0
|
|
20240716,160600,377227360,10140,10140,10140,10140,429
|
|
20240716,160500,377227360,10140,10140,10140,10140,0
|
|
20240716,160400,377227360,10140,10140,10140,10140,0
|
|
20240716,160300,377227360,10140,10140,10140,10140,0
|
|
20240716,160200,377227360,10140,10140,10140,10140,0
|
|
20240716,160100,377227360,10140,10140,10140,10140,0
|
|
20240716,160000,377227360,10140,10140,10140,10140,0
|
|
20240716,155900,377227360,10140,10140,10140,10140,0
|
|
20240716,155800,377227360,10140,10140,10140,10140,0
|
|
20240716,155700,377227360,10140,10140,10140,10140,0
|
|
20240716,155600,377227360,10140,10140,10140,10140,0
|
|
20240716,155500,377227360,10140,10140,10140,10140,0
|
|
20240716,155400,377227360,10140,10140,10140,10140,0
|
|
20240716,155300,377227360,10140,10140,10140,10140,0
|
|
20240716,155200,377227360,10140,10140,10140,10140,0
|
|
20240716,155100,377227360,10140,10140,10140,10140,0
|
|
20240716,155000,377227360,10140,10140,10140,10140,0
|
|
20240716,154900,377227360,10140,10140,10140,10140,0
|
|
20240716,154800,377227360,10140,10140,10140,10140,0
|
|
20240716,154700,377227360,10140,10140,10140,10140,0
|
|
20240716,154600,377227360,10140,10140,10140,10140,0
|
|
20240716,154500,377227360,10140,10140,10140,10140,0
|
|
20240716,154400,377227360,10140,10140,10140,10140,0
|
|
20240716,154300,377227360,10140,10140,10140,10140,0
|
|
20240716,154200,377227360,10140,10140,10140,10140,0
|
|
20240716,154100,377227360,10140,10140,10140,10140,0
|
|
20240716,154000,377227360,10140,10140,10140,10140,0
|
|
20240716,153900,377227360,10140,10140,10140,10140,0
|
|
20240716,153800,377227360,10140,10140,10140,10140,0
|
|
20240716,153700,377227360,10140,10140,10140,10140,0
|
|
20240716,153600,377227360,10140,10140,10140,10140,429
|
|
20240716,153500,377227360,10140,10140,10140,10140,0
|
|
20240716,153400,377227360,10140,10140,10140,10140,0
|
|
20240716,153300,377227360,10140,10140,10140,10140,0
|
|
20240716,153200,377227360,10140,10140,10140,10140,0
|
|
20240716,153100,377227360,10140,10140,10140,10140,0
|
|
20240716,153000,377227360,10140,10140,10140,10140,429
|
|
20240716,152900,372877300,10140,10140,10140,10140,0
|
|
20240716,152800,372877300,10140,10140,10140,10140,0
|
|
20240716,152700,372877300,10140,10140,10140,10140,0
|
|
20240716,152600,372877300,10140,10140,10140,10140,0
|
|
20240716,152500,372877300,10140,10140,10140,10140,0
|
|
20240716,152400,372877300,10140,10140,10140,10140,0
|
|
20240716,152300,372877300,10140,10140,10140,10140,0
|
|
20240716,152200,372877300,10140,10140,10140,10140,0
|
|
20240716,152100,372877300,10140,10140,10140,10140,0
|
|
20240716,152000,372877300,10140,10140,10140,10140,0
|
|
20240716,151900,372877300,10140,10140,10140,10120,23
|
|
20240716,151800,372644240,10130,10120,10130,10120,36
|
|
20240716,151700,372279760,10120,10120,10120,10120,0
|
|
20240716,151600,372279760,10120,10110,10120,10110,213
|
|
20240716,151500,370126280,10130,10130,10130,10130,0
|
|
20240716,151400,370126280,10130,10130,10130,10130,260
|
|
20240716,151300,367492480,10140,10140,10140,10140,0
|
|
20240716,151200,367492480,10140,10140,10140,10140,0
|
|
20240716,151100,367492480,10140,10130,10140,10130,241
|
|
20240716,151000,365051140,10130,10130,10130,10130,10
|
|
20240716,150900,364949840,10140,10140,10140,10140,0
|
|
20240716,150800,364949840,10140,10140,10140,10140,50
|
|
20240716,150700,364442840,10130,10130,10130,10130,7
|
|
20240716,150600,364371930,10130,10130,10130,10130,150
|
|
20240716,150500,362852430,10130,10130,10130,10130,0
|
|
20240716,150400,362852430,10130,10110,10130,10110,135
|
|
20240716,150300,361485420,10120,10120,10120,10120,0
|
|
20240716,150200,361485420,10120,10120,10120,10120,1
|
|
20240716,150100,361475300,10110,10110,10110,10110,300
|
|
20240716,150000,358442300,10120,10120,10120,10120,0
|
|
20240716,145900,358442300,10120,10110,10120,10110,65
|
|
20240716,145800,357785100,10130,10130,10130,10130,198
|
|
20240716,145700,355779360,10130,10130,10130,10130,0
|
|
20240716,145600,355779360,10130,10130,10130,10130,0
|
|
20240716,145500,355779360,10130,10120,10130,10110,231
|
|
20240716,145400,353443730,10120,10120,10120,10120,101
|
|
20240716,145300,352421610,10120,10120,10120,10120,0
|
|
20240716,145200,352421610,10120,10120,10120,10120,79
|
|
20240716,145100,351622130,10130,10130,10130,10130,110
|
|
20240716,145000,350507830,10130,10130,10130,10130,0
|
|
20240716,144900,350507830,10130,10130,10130,10130,19
|
|
20240716,144800,350315360,10140,10140,10140,10140,0
|
|
20240716,144700,350315360,10140,10140,10140,10140,0
|
|
20240716,144600,350315360,10140,10140,10140,10140,0
|
|
20240716,144500,350315360,10140,10140,10140,10140,0
|
|
20240716,144400,350315360,10140,10140,10140,10140,0
|
|
20240716,144300,350315360,10140,10140,10140,10140,0
|
|
20240716,144200,350315360,10140,10140,10140,10140,23
|
|
20240716,144100,350082140,10140,10140,10140,10140,0
|
|
20240716,144000,350082140,10140,10130,10140,10110,1249
|
|
20240716,143900,337431680,10130,10130,10130,10130,0
|
|
20240716,143800,337431680,10130,10130,10130,10130,200
|
|
20240716,143700,335405680,10130,10130,10130,10130,0
|
|
20240716,143600,335405680,10130,10130,10130,10130,0
|
|
20240716,143500,335405680,10130,10130,10130,10130,1
|
|
20240716,143400,335395550,10140,10140,10140,10140,0
|
|
20240716,143300,335395550,10140,10140,10140,10140,6
|
|
20240716,143200,335334710,10150,10150,10150,10150,0
|
|
20240716,143100,335334710,10150,10150,10150,10150,10
|
|
20240716,143000,335233210,10140,10140,10140,10140,452
|
|
20240716,142900,330649930,10140,10140,10140,10140,110
|
|
20240716,142800,329534530,10140,10130,10140,10130,10
|
|
20240716,142700,329433220,10130,10130,10130,10130,144
|
|
20240716,142600,327974500,10140,10140,10140,10140,18
|
|
20240716,142500,327791980,10130,10130,10130,10130,293
|
|
20240716,142400,324823890,10140,10140,10140,10140,10
|
|
20240716,142300,324722490,10140,10140,10140,10140,0
|
|
20240716,142200,324722490,10140,10140,10140,10140,0
|
|
20240716,142100,324722490,10140,10140,10140,10140,0
|
|
20240716,142000,324722490,10140,10140,10140,10140,50
|
|
20240716,141900,324215490,10140,10140,10140,10140,0
|
|
20240716,141800,324215490,10140,10140,10140,10140,0
|
|
20240716,141700,324215490,10140,10140,10140,10140,0
|
|
20240716,141600,324215490,10140,10140,10140,10140,0
|
|
20240716,141500,324215490,10140,10140,10140,10140,0
|
|
20240716,141400,324215490,10140,10130,10140,10130,341
|
|
20240716,141300,320761150,10140,10140,10140,10140,0
|
|
20240716,141200,320761150,10140,10140,10140,10140,2
|
|
20240716,141100,320740870,10150,10150,10150,10150,0
|
|
20240716,141000,320740870,10150,10150,10150,10150,5
|
|
20240716,140900,320690120,10140,10140,10140,10140,300
|
|
20240716,140800,317648120,10140,10140,10140,10140,0
|
|
20240716,140700,317648120,10140,10140,10140,10140,0
|
|
20240716,140600,317648120,10140,10140,10140,10140,0
|
|
20240716,140500,317648120,10140,10140,10140,10140,1
|
|
20240716,140400,317637980,10140,10140,10140,10140,346
|
|
20240716,140300,314129540,10140,10140,10140,10140,0
|
|
20240716,140200,314129540,10140,10140,10140,10140,0
|
|
20240716,140100,314129540,10140,10140,10140,10140,0
|
|
20240716,140000,314129540,10140,10140,10140,10140,5
|
|
20240716,135900,314078840,10120,10120,10120,10120,0
|
|
20240716,135800,314078840,10120,10120,10120,10120,0
|
|
20240716,135700,314078840,10120,10120,10120,10120,0
|
|
20240716,135600,314078840,10120,10120,10120,10120,33
|
|
20240716,135500,313744880,10120,10120,10120,10120,10
|
|
20240716,135400,313643680,10120,10120,10120,10120,0
|
|
20240716,135300,313643680,10120,10120,10120,10120,0
|
|
20240716,135200,313643680,10120,10120,10120,10120,1
|
|
20240716,135100,313633560,10140,10140,10140,10140,0
|
|
20240716,135000,313633560,10140,10140,10140,10140,3
|
|
20240716,134900,313603140,10140,10140,10140,10140,0
|
|
20240716,134800,313603140,10140,10140,10140,10140,0
|
|
20240716,134700,313603140,10140,10140,10140,10140,0
|
|
20240716,134600,313603140,10140,10140,10140,10140,0
|
|
20240716,134500,313603140,10140,10140,10140,10140,0
|
|
20240716,134400,313603140,10140,10140,10140,10140,4
|
|
20240716,134300,313562580,10150,10140,10150,10140,20
|
|
20240716,134200,313359740,10130,10130,10130,10130,0
|
|
20240716,134100,313359740,10130,10130,10130,10130,0
|
|
20240716,134000,313359740,10130,10130,10130,10130,3
|
|
20240716,133900,313329350,10140,10130,10140,10130,11
|
|
20240716,133800,313217870,10140,10130,10140,10130,7
|
|
20240716,133700,313146950,10130,10130,10130,10130,29
|
|
20240716,133600,312853180,10120,10120,10120,10120,0
|
|
20240716,133500,312853180,10120,10120,10120,10120,0
|
|
20240716,133400,312853180,10120,10120,10120,10120,0
|
|
20240716,133300,312853180,10120,10120,10120,10120,0
|
|
20240716,133200,312853180,10120,10120,10120,10120,0
|
|
20240716,133100,312853180,10120,10120,10120,10120,1
|
|
20240716,133000,312843060,10120,10120,10120,10120,0
|
|
20240716,132900,312843060,10120,10120,10120,10120,10
|
|
20240716,132800,312741860,10110,10110,10110,10110,12
|
|
20240716,132700,312620540,10100,10100,10100,10100,0
|
|
20240716,132600,312620540,10100,10100,10100,10100,0
|
|
20240716,132500,312620540,10100,10100,10110,10100,63
|
|
20240716,132400,311984210,10110,10110,10110,10110,1
|
|
20240716,132300,311974100,10130,10130,10130,10130,0
|
|
20240716,132200,311974100,10130,10130,10130,10130,0
|
|
20240716,132100,311974100,10130,10130,10130,10130,5
|
|
20240716,132000,311923450,10140,10140,10140,10140,1
|
|
20240716,131900,311913310,10160,10160,10160,10160,0
|
|
20240716,131800,311913310,10160,10160,10160,10160,0
|
|
20240716,131700,311913310,10160,10160,10160,10160,0
|
|
20240716,131600,311913310,10160,10160,10160,10160,0
|
|
20240716,131500,311913310,10160,10160,10160,10160,0
|
|
20240716,131400,311913310,10160,10130,10160,10130,11
|
|
20240716,131300,311801770,10100,10100,10100,10100,0
|
|
20240716,131200,311801770,10100,10120,10120,10100,450
|
|
20240716,131100,307253790,10160,10160,10160,10160,0
|
|
20240716,131000,307253790,10160,10160,10160,10160,0
|
|
20240716,130900,307253790,10160,10140,10160,10140,31
|
|
20240716,130800,306939260,10130,10130,10130,10130,50
|
|
20240716,130700,306432760,10130,10130,10130,10130,0
|
|
20240716,130600,306432760,10130,10130,10130,10130,0
|
|
20240716,130500,306432760,10130,10130,10130,10130,0
|
|
20240716,130400,306432760,10130,10130,10130,10130,0
|
|
20240716,130300,306432760,10130,10130,10130,10130,0
|
|
20240716,130200,306432760,10130,10130,10130,10130,1
|
|
20240716,130100,306422630,10110,10140,10140,10110,116
|
|
20240716,130000,305249390,10140,10130,10140,10130,11
|
|
20240716,125900,305137860,10160,10160,10160,10160,0
|
|
20240716,125800,305137860,10160,10130,10160,10130,11
|
|
20240716,125700,305026190,10110,10110,10110,10110,46
|
|
20240716,125600,304561130,10110,10130,10130,10110,532
|
|
20240716,125500,299176700,10130,10140,10160,10130,139
|
|
20240716,125400,297768210,10150,10150,10150,10150,0
|
|
20240716,125300,297768210,10150,10150,10150,10150,0
|
|
20240716,125200,297768210,10150,10140,10150,10130,281
|
|
20240716,125100,294921650,10150,10150,10150,10150,89
|
|
20240716,125000,294018300,10160,10160,10160,10160,20
|
|
20240716,124900,293815100,10160,10160,10160,10160,10
|
|
20240716,124800,293713500,10160,10160,10160,10160,1
|
|
20240716,124700,293703340,10160,10160,10170,10160,126
|
|
20240716,124600,292422200,10150,10170,10170,10150,476
|
|
20240716,124500,287584980,10180,10170,10180,10170,155
|
|
20240716,124400,286008080,10180,10190,10190,10180,8
|
|
20240716,124300,285926630,10180,10180,10180,10170,665
|
|
20240716,124200,279157590,10170,10170,10170,10170,224
|
|
20240716,124100,276879510,10170,10170,10170,10170,341
|
|
20240716,124000,273411540,10170,10180,10180,10170,301
|
|
20240716,123900,270350360,10170,10150,10170,10150,339
|
|
20240716,123800,266903860,10150,10150,10170,10150,131
|
|
20240716,123700,265573930,10170,10160,10170,10160,20
|
|
20240716,123600,265370720,10160,10160,10160,10160,2
|
|
20240716,123500,265350400,10170,10160,10170,10160,27
|
|
20240716,123400,265076070,10180,10180,10180,10180,0
|
|
20240716,123300,265076070,10180,10180,10180,10180,0
|
|
20240716,123200,265076070,10180,10160,10180,10160,401
|
|
20240716,123100,260997900,10170,10160,10170,10160,27
|
|
20240716,123000,260723570,10170,10170,10170,10170,0
|
|
20240716,122900,260723570,10170,10160,10170,10160,2
|
|
20240716,122800,260703240,10170,10170,10170,10170,0
|
|
20240716,122700,260703240,10170,10160,10170,10160,31
|
|
20240716,122600,260388250,10150,10150,10150,10150,1
|
|
20240716,122500,260378100,10160,10150,10160,10150,3005
|
|
20240716,122400,229877340,10170,10160,10170,10150,953
|
|
20240716,122300,220189350,10160,10140,10160,10140,700
|
|
20240716,122200,213079650,10130,10130,10130,10130,0
|
|
20240716,122100,213079650,10130,10130,10130,10130,10
|
|
20240716,122000,212978350,10150,10150,10150,10150,0
|
|
20240716,121900,212978350,10150,10140,10150,10140,27
|
|
20240716,121800,212704560,10140,10140,10140,10140,0
|
|
20240716,121700,212704560,10140,10140,10140,10140,0
|
|
20240716,121600,212704560,10140,10140,10140,10140,30
|
|
20240716,121500,212400360,10140,10130,10140,10130,76
|
|
20240716,121400,211630220,10140,10140,10140,10140,0
|
|
20240716,121300,211630220,10140,10140,10140,10140,0
|
|
20240716,121200,211630220,10140,10140,10140,10140,1
|
|
20240716,121100,211620080,10140,10140,10140,10140,35
|
|
20240716,121000,211265180,10130,10130,10130,10130,1
|
|
20240716,120900,211255050,10140,10140,10140,10140,0
|
|
20240716,120800,211255050,10140,10150,10160,10140,88
|
|
20240716,120700,210362030,10150,10140,10160,10140,28
|
|
20240716,120600,210077870,10160,10160,10160,10160,0
|
|
20240716,120500,210077870,10160,10150,10160,10130,502
|
|
20240716,120400,204979580,10150,10150,10150,10150,75
|
|
20240716,120300,204218330,10150,10150,10150,10150,52
|
|
20240716,120200,203690530,10150,10150,10160,10150,85
|
|
20240716,120100,202827760,10150,10150,10150,10150,21
|
|
20240716,120000,202614610,10160,10150,10160,10150,5
|
|
20240716,115900,202563850,10150,10140,10160,10130,956
|
|
20240716,115800,192866000,10140,10140,10140,10140,974
|
|
20240716,115700,182989640,10140,10130,10140,10130,822
|
|
20240716,115600,174662680,10130,10130,10130,10130,0
|
|
20240716,115500,174662680,10130,10130,10130,10130,0
|
|
20240716,115400,174662680,10130,10130,10130,10130,26
|
|
20240716,115300,174399300,10130,10120,10130,10120,570
|
|
20240716,115200,168630800,10130,10130,10130,10130,0
|
|
20240716,115100,168630800,10130,10130,10130,10130,0
|
|
20240716,115000,168630800,10130,10130,10130,10130,26
|
|
20240716,114900,168367420,10120,10120,10120,10120,43
|
|
20240716,114800,167932260,10130,10120,10130,10120,106
|
|
20240716,114700,166858550,10130,10130,10130,10130,0
|
|
20240716,114600,166858550,10130,10130,10130,10130,30
|
|
20240716,114500,166554650,10130,10130,10130,10130,5
|
|
20240716,114400,166504000,10120,10120,10120,10120,270
|
|
20240716,114300,163771600,10120,10120,10120,10120,11
|
|
20240716,114200,163660280,10120,10120,10120,10120,26
|
|
20240716,114100,163397160,10120,10120,10120,10120,0
|
|
20240716,114000,163397160,10120,10120,10120,10120,0
|
|
20240716,113900,163397160,10120,10120,10120,10120,1
|
|
20240716,113800,163387040,10120,10120,10120,10120,31
|
|
20240716,113700,163073320,10110,10110,10110,10110,0
|
|
20240716,113600,163073320,10110,10100,10110,10100,511
|
|
20240716,113500,157912110,10110,10110,10110,10110,0
|
|
20240716,113400,157912110,10110,10100,10110,10100,301
|
|
20240716,113300,154872000,10110,10110,10110,10110,0
|
|
20240716,113200,154872000,10110,10110,10110,10110,40
|
|
20240716,113100,154467600,10090,10110,10110,10090,241
|
|
20240716,113000,152033570,10120,10120,10120,10120,26
|
|
20240716,112900,151770450,10110,10110,10110,10110,1
|
|
20240716,112800,151760340,10110,10110,10110,10110,1
|
|
20240716,112700,151750230,10110,10110,10110,10110,10
|
|
20240716,112600,151649130,10120,10120,10120,10120,26
|
|
20240716,112500,151386010,10120,10120,10120,10120,5
|
|
20240716,112400,151335410,10110,10110,10110,10110,11
|
|
20240716,112300,151224200,10100,10100,10100,10100,0
|
|
20240716,112200,151224200,10100,10100,10100,10100,0
|
|
20240716,112100,151224200,10100,10100,10100,10100,135
|
|
20240716,112000,149860700,10100,10100,10100,10100,1
|
|
20240716,111900,149850600,10120,10120,10120,10120,0
|
|
20240716,111800,149850600,10120,10120,10120,10120,0
|
|
20240716,111700,149850600,10120,10120,10120,10120,19
|
|
20240716,111600,149658320,10120,10120,10120,10120,0
|
|
20240716,111500,149658320,10120,10120,10120,10120,74
|
|
20240716,111400,148909440,10120,10100,10120,10100,106
|
|
20240716,111300,147838700,10100,10100,10100,10100,0
|
|
20240716,111200,147838700,10100,10100,10100,10100,0
|
|
20240716,111100,147838700,10100,10100,10100,10100,5
|
|
20240716,111000,147788200,10090,10100,10100,10090,1142
|
|
20240716,110900,136260970,10100,10100,10100,10100,4
|
|
20240716,110800,136220570,10100,10100,10100,10100,0
|
|
20240716,110700,136220570,10100,10100,10100,10100,2
|
|
20240716,110600,136200370,10100,10110,10110,10100,27
|
|
20240716,110500,135927410,10100,10100,10100,10100,10
|
|
20240716,110400,135826410,10110,10110,10110,10110,0
|
|
20240716,110300,135826410,10110,10110,10110,10110,177
|
|
20240716,110200,134036940,10120,10120,10120,10120,37
|
|
20240716,110100,133662500,10120,10120,10120,10120,0
|
|
20240716,110000,133662500,10120,10120,10120,10120,0
|
|
20240716,105900,133662500,10120,10120,10120,10120,0
|
|
20240716,105800,133662500,10120,10120,10120,10120,27
|
|
20240716,105700,133389260,10120,10120,10120,10120,0
|
|
20240716,105600,133389260,10120,10120,10120,10120,200
|
|
20240716,105500,131365260,10120,10110,10120,10110,6
|
|
20240716,105400,131304550,10120,10120,10120,10120,26
|
|
20240716,105300,131041430,10130,10130,10130,10130,0
|
|
20240716,105200,131041430,10130,10130,10130,10130,0
|
|
20240716,105100,131041430,10130,10130,10130,10130,0
|
|
20240716,105000,131041430,10130,10120,10130,10120,25
|
|
20240716,104900,130788420,10120,10120,10120,10120,2
|
|
20240716,104800,130768180,10120,10120,10120,10120,4
|
|
20240716,104700,130727700,10140,10130,10140,10130,26
|
|
20240716,104600,130464130,10120,10120,10120,10120,1
|
|
20240716,104500,130454010,10100,10110,10110,10100,80
|
|
20240716,104400,129645480,10140,10140,10140,10140,0
|
|
20240716,104300,129645480,10140,10120,10140,10120,1496
|
|
20240716,104200,114481340,10120,10120,10120,10120,256
|
|
20240716,104100,111890620,10120,10120,10120,10120,26
|
|
20240716,104000,111627500,10110,10120,10120,10110,6
|
|
20240716,103900,111566790,10110,10110,10110,10110,8
|
|
20240716,103800,111485910,10110,10110,10110,10110,0
|
|
20240716,103700,111485910,10110,10100,10110,10100,5
|
|
20240716,103600,111435370,10100,10100,10100,10100,19
|
|
20240716,103500,111243470,10100,10100,10100,10100,0
|
|
20240716,103400,111243470,10100,10100,10100,10100,189
|
|
20240716,103300,109334570,10090,10090,10090,10090,98
|
|
20240716,103200,108345750,10090,10090,10090,10090,9
|
|
20240716,103100,108254940,10090,10090,10090,10090,297
|
|
20240716,103000,105258210,10100,10100,10100,10100,0
|
|
20240716,102900,105258210,10100,10100,10100,10100,31
|
|
20240716,102800,104945110,10100,10090,10100,10090,10
|
|
20240716,102700,104844200,10100,10100,10100,10100,0
|
|
20240716,102600,104844200,10100,10110,10110,10100,101
|
|
20240716,102500,103823970,10120,10120,10120,10120,26
|
|
20240716,102400,103560850,10110,10110,10110,10110,0
|
|
20240716,102300,103560850,10110,10110,10110,10110,0
|
|
20240716,102200,103560850,10110,10110,10110,10110,0
|
|
20240716,102100,103560850,10110,10110,10120,10110,39
|
|
20240716,102000,103166550,10120,10120,10120,10120,0
|
|
20240716,101900,103166550,10120,10120,10120,10120,0
|
|
20240716,101800,103166550,10120,10120,10120,10120,8
|
|
20240716,101700,103085590,10110,10110,10110,10110,11
|
|
20240716,101600,102974380,10120,10110,10120,10100,108
|
|
20240716,101500,101883420,10110,10110,10110,10110,1
|
|
20240716,101400,101873310,10120,10120,10120,10110,108
|
|
20240716,101300,100781370,10110,10110,10110,10110,29
|
|
20240716,101200,100488180,10110,10110,10120,10110,6
|
|
20240716,101100,100427510,10100,10110,10120,10100,11
|
|
20240716,101000,100316280,10110,10110,10110,10110,5
|
|
20240716,100900,100265730,10100,10100,10100,10100,17
|
|
20240716,100800,100094030,10100,10110,10110,10100,42
|
|
20240716,100700,99669780,10100,10100,10100,10100,0
|
|
20240716,100600,99669780,10100,10100,10100,10100,10
|
|
20240716,100500,99568780,10090,10090,10090,10090,0
|
|
20240716,100400,99568780,10090,10100,10100,10090,49
|
|
20240716,100300,99074230,10100,10100,10100,10100,2
|
|
20240716,100200,99054030,10090,10090,10090,10090,71
|
|
20240716,100100,98337640,10100,10110,10110,10100,31
|
|
20240716,100000,98024490,10110,10110,10110,10110,1
|
|
20240716,095900,98014380,10110,10090,10110,10090,41
|
|
20240716,095800,97600360,10100,10090,10100,10090,291
|
|
20240716,095700,94661270,10090,10100,10100,10090,46
|
|
20240716,095600,94196870,10100,10090,10100,10090,55
|
|
20240716,095500,93641870,10090,10090,10090,10090,1
|
|
20240716,095400,93631780,10080,10120,10130,10080,1220
|
|
20240716,095300,81310980,10110,10120,10120,10110,45
|
|
20240716,095200,80855670,10120,10120,10120,10120,60
|
|
20240716,095100,80248470,10120,10120,10130,10120,41
|
|
20240716,095000,79833540,10130,10130,10130,10130,10
|
|
20240716,094900,79732240,10130,10130,10130,10130,16
|
|
20240716,094800,79570160,10130,10120,10130,10120,37
|
|
20240716,094700,79195440,10130,10130,10130,10130,3
|
|
20240716,094600,79165050,10120,10120,10120,10120,13
|
|
20240716,094500,79033490,10120,10120,10120,10120,1
|
|
20240716,094400,79023370,10110,10100,10110,10100,13
|
|
20240716,094300,78891950,10100,10100,10110,10100,39
|
|
20240716,094200,78498040,10100,10100,10100,10100,10
|
|
20240716,094100,78397040,10100,10090,10100,10090,120
|
|
20240716,094000,77185130,10090,10080,10090,10080,10
|
|
20240716,093900,77084320,10080,10090,10090,10080,278
|
|
20240716,093800,74282070,10080,10110,10110,10080,431
|
|
20240716,093700,69932590,10120,10120,10120,10120,0
|
|
20240716,093600,69932590,10120,10120,10120,10100,113
|
|
20240716,093500,68790230,10110,10120,10120,10110,2
|
|
20240716,093400,68770000,10120,10120,10120,10120,20
|
|
20240716,093300,68567600,10120,10130,10130,10120,498
|
|
20240716,093200,63527800,10130,10130,10130,10120,43
|
|
20240716,093100,63092410,10130,10140,10150,10130,109
|
|
20240716,093000,61986480,10150,10150,10150,10150,1
|
|
20240716,092900,61976330,10150,10120,10150,10120,147
|
|
20240716,092800,60488410,10130,10140,10150,10130,73
|
|
20240716,092700,59748460,10130,10130,10130,10130,0
|
|
20240716,092600,59748460,10130,10140,10150,10130,101
|
|
20240716,092500,58725300,10140,10150,10150,10140,55
|
|
20240716,092400,58167340,10170,10150,10170,10150,111
|
|
20240716,092300,57040650,10150,10160,10170,10150,162
|
|
20240716,092200,55394250,10150,10160,10160,10150,121
|
|
20240716,092100,54165090,10160,10180,10180,10160,137
|
|
20240716,092000,52770540,10170,10120,10170,10120,1697
|
|
20240716,091900,35547430,10140,10140,10140,10140,30
|
|
20240716,091800,35243230,10140,10140,10140,10140,51
|
|
20240716,091700,34726090,10140,10120,10140,10120,311
|
|
20240716,091600,31574730,10120,10100,10120,10080,809
|
|
20240716,091500,23394040,10110,10110,10110,10110,10
|
|
20240716,091400,23292940,10100,10070,10100,10070,242
|
|
20240716,091300,20852700,10080,10100,10100,10080,76
|
|
20240716,091200,20086140,10100,10110,10110,10100,35
|
|
20240716,091100,19732390,10100,10100,10100,10100,169
|
|
20240716,091000,18025490,10110,10110,10120,10110,188
|
|
20240716,090900,16124760,10100,10090,10100,10090,66
|
|
20240716,090800,15458360,10080,10080,10080,10080,10
|
|
20240716,090700,15357560,10070,10080,10080,10070,155
|
|
20240716,090600,13796660,10080,10080,10080,10080,376
|
|
20240716,090500,10006580,10070,10070,10070,10070,0
|
|
20240716,090400,10006580,10070,10060,10070,10040,791
|
|
20240716,090300,2055110,10070,10070,10070,10070,9
|
|
20240716,090200,1964480,10080,10080,10080,10080,0
|
|
20240716,090100,1964480,10080,10080,10080,10080,49
|
|
20240716,090000,1470560,10070,10080,10080,10070,146
|