579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,183600,278626880,7140,7140,7140,7140,324
|
|
20240814,183500,278626880,7140,7140,7140,7140,0
|
|
20240814,183400,278626880,7140,7140,7140,7140,0
|
|
20240814,183300,278626880,7140,7140,7140,7140,0
|
|
20240814,183200,278626880,7140,7140,7140,7140,0
|
|
20240814,183100,278626880,7140,7140,7140,7140,0
|
|
20240814,183000,278626880,7140,7140,7140,7140,0
|
|
20240814,182900,278626880,7140,7140,7140,7140,0
|
|
20240814,182800,278626880,7140,7140,7140,7140,0
|
|
20240814,182700,278626880,7140,7140,7140,7140,0
|
|
20240814,182600,278626880,7140,7140,7140,7140,0
|
|
20240814,182500,278626880,7140,7140,7140,7140,0
|
|
20240814,182400,278626880,7140,7140,7140,7140,0
|
|
20240814,182300,278626880,7140,7140,7140,7140,0
|
|
20240814,182200,278626880,7140,7140,7140,7140,0
|
|
20240814,182100,278626880,7140,7140,7140,7140,0
|
|
20240814,182000,278626880,7140,7140,7140,7140,0
|
|
20240814,181900,278626880,7140,7140,7140,7140,0
|
|
20240814,181800,278626880,7140,7140,7140,7140,0
|
|
20240814,181700,278626880,7140,7140,7140,7140,0
|
|
20240814,181600,278626880,7140,7140,7140,7140,0
|
|
20240814,181500,278626880,7140,7140,7140,7140,0
|
|
20240814,181400,278626880,7140,7140,7140,7140,0
|
|
20240814,181300,278626880,7140,7140,7140,7140,0
|
|
20240814,181200,278626880,7140,7140,7140,7140,0
|
|
20240814,181100,278626880,7140,7140,7140,7140,0
|
|
20240814,181000,278626880,7140,7140,7140,7140,0
|
|
20240814,180900,278626880,7140,7140,7140,7140,0
|
|
20240814,180800,278626880,7140,7140,7140,7140,0
|
|
20240814,180700,278626880,7140,7140,7140,7140,0
|
|
20240814,180600,278626880,7140,7140,7140,7140,324
|
|
20240814,180500,278626880,7140,7140,7140,7140,0
|
|
20240814,180400,278626880,7140,7140,7140,7140,0
|
|
20240814,180300,278626880,7140,7140,7140,7140,0
|
|
20240814,180200,278626880,7140,7140,7140,7140,0
|
|
20240814,180100,278626880,7140,7140,7140,7140,0
|
|
20240814,180000,278626880,7140,7140,7140,7140,0
|
|
20240814,175900,278626880,7140,7140,7140,7140,0
|
|
20240814,175800,278626880,7140,7140,7140,7140,0
|
|
20240814,175700,278626880,7140,7140,7140,7140,0
|
|
20240814,175600,278626880,7140,7140,7140,7140,0
|
|
20240814,175500,278626880,7140,7140,7140,7140,0
|
|
20240814,175400,278626880,7140,7140,7140,7140,0
|
|
20240814,175300,278626880,7140,7140,7140,7140,0
|
|
20240814,175200,278626880,7140,7140,7140,7140,0
|
|
20240814,175100,278626880,7140,7140,7140,7140,0
|
|
20240814,175000,278626880,7140,7140,7140,7140,0
|
|
20240814,174900,278626880,7140,7140,7140,7140,0
|
|
20240814,174800,278626880,7140,7140,7140,7140,0
|
|
20240814,174700,278626880,7140,7140,7140,7140,0
|
|
20240814,174600,278626880,7140,7140,7140,7140,0
|
|
20240814,174500,278626880,7140,7140,7140,7140,0
|
|
20240814,174400,278626880,7140,7140,7140,7140,0
|
|
20240814,174300,278626880,7140,7140,7140,7140,0
|
|
20240814,174200,278626880,7140,7140,7140,7140,0
|
|
20240814,174100,278626880,7140,7140,7140,7140,0
|
|
20240814,174000,278626880,7140,7140,7140,7140,0
|
|
20240814,173900,278626880,7140,7140,7140,7140,0
|
|
20240814,173800,278626880,7140,7140,7140,7140,0
|
|
20240814,173700,278626880,7140,7140,7140,7140,0
|
|
20240814,173600,278626880,7140,7140,7140,7140,324
|
|
20240814,173500,278626880,7140,7140,7140,7140,0
|
|
20240814,173400,278626880,7140,7140,7140,7140,0
|
|
20240814,173300,278626880,7140,7140,7140,7140,0
|
|
20240814,173200,278626880,7140,7140,7140,7140,0
|
|
20240814,173100,278626880,7140,7140,7140,7140,0
|
|
20240814,173000,278626880,7140,7140,7140,7140,0
|
|
20240814,172900,278626880,7140,7140,7140,7140,0
|
|
20240814,172800,278626880,7140,7140,7140,7140,0
|
|
20240814,172700,278626880,7140,7140,7140,7140,0
|
|
20240814,172600,278626880,7140,7140,7140,7140,0
|
|
20240814,172500,278626880,7140,7140,7140,7140,0
|
|
20240814,172400,278626880,7140,7140,7140,7140,0
|
|
20240814,172300,278626880,7140,7140,7140,7140,0
|
|
20240814,172200,278626880,7140,7140,7140,7140,0
|
|
20240814,172100,278626880,7140,7140,7140,7140,0
|
|
20240814,172000,278626880,7140,7140,7140,7140,0
|
|
20240814,171900,278626880,7140,7140,7140,7140,0
|
|
20240814,171800,278626880,7140,7140,7140,7140,0
|
|
20240814,171700,278626880,7140,7140,7140,7140,0
|
|
20240814,171600,278626880,7140,7140,7140,7140,0
|
|
20240814,171500,278626880,7140,7140,7140,7140,0
|
|
20240814,171400,278626880,7140,7140,7140,7140,0
|
|
20240814,171300,278626880,7140,7140,7140,7140,0
|
|
20240814,171200,278626880,7140,7140,7140,7140,0
|
|
20240814,171100,278626880,7140,7140,7140,7140,0
|
|
20240814,171000,278626880,7140,7140,7140,7140,0
|
|
20240814,170900,278626880,7140,7140,7140,7140,0
|
|
20240814,170800,278626880,7140,7140,7140,7140,0
|
|
20240814,170700,278626880,7140,7140,7140,7140,0
|
|
20240814,170600,278626880,7140,7140,7140,7140,324
|
|
20240814,170500,278626880,7140,7140,7140,7140,0
|
|
20240814,170400,278626880,7140,7140,7140,7140,0
|
|
20240814,170300,278626880,7140,7140,7140,7140,0
|
|
20240814,170200,278626880,7140,7140,7140,7140,0
|
|
20240814,170100,278626880,7140,7140,7140,7140,0
|
|
20240814,170000,278626880,7140,7140,7140,7140,0
|
|
20240814,165900,278626880,7140,7140,7140,7140,0
|
|
20240814,165800,278626880,7140,7140,7140,7140,0
|
|
20240814,165700,278626880,7140,7140,7140,7140,0
|
|
20240814,165600,278626880,7140,7140,7140,7140,0
|
|
20240814,165500,278626880,7140,7140,7140,7140,0
|
|
20240814,165400,278626880,7140,7140,7140,7140,0
|
|
20240814,165300,278626880,7140,7140,7140,7140,0
|
|
20240814,165200,278626880,7140,7140,7140,7140,0
|
|
20240814,165100,278626880,7140,7140,7140,7140,0
|
|
20240814,165000,278626880,7140,7140,7140,7140,0
|
|
20240814,164900,278626880,7140,7140,7140,7140,0
|
|
20240814,164800,278626880,7140,7140,7140,7140,0
|
|
20240814,164700,278626880,7140,7140,7140,7140,0
|
|
20240814,164600,278626880,7140,7140,7140,7140,0
|
|
20240814,164500,278626880,7140,7140,7140,7140,0
|
|
20240814,164400,278626880,7140,7140,7140,7140,0
|
|
20240814,164300,278626880,7140,7140,7140,7140,0
|
|
20240814,164200,278626880,7140,7140,7140,7140,0
|
|
20240814,164100,278626880,7140,7140,7140,7140,0
|
|
20240814,164000,278626880,7140,7140,7140,7140,0
|
|
20240814,163900,278626880,7140,7140,7140,7140,0
|
|
20240814,163800,278626880,7140,7140,7140,7140,0
|
|
20240814,163700,278626880,7140,7140,7140,7140,0
|
|
20240814,163600,278626880,7140,7140,7140,7140,324
|
|
20240814,163500,278626880,7140,7140,7140,7140,0
|
|
20240814,163400,278626880,7140,7140,7140,7140,0
|
|
20240814,163300,278626880,7140,7140,7140,7140,0
|
|
20240814,163200,278626880,7140,7140,7140,7140,0
|
|
20240814,163100,278626880,7140,7140,7140,7140,0
|
|
20240814,163000,278626880,7140,7140,7140,7140,0
|
|
20240814,162900,278626880,7140,7140,7140,7140,0
|
|
20240814,162800,278626880,7140,7140,7140,7140,0
|
|
20240814,162700,278626880,7140,7140,7140,7140,0
|
|
20240814,162600,278626880,7140,7140,7140,7140,0
|
|
20240814,162500,278626880,7140,7140,7140,7140,0
|
|
20240814,162400,278626880,7140,7140,7140,7140,0
|
|
20240814,162300,278626880,7140,7140,7140,7140,0
|
|
20240814,162200,278626880,7140,7140,7140,7140,0
|
|
20240814,162100,278626880,7140,7140,7140,7140,0
|
|
20240814,162000,278626880,7140,7140,7140,7140,0
|
|
20240814,161900,278626880,7140,7140,7140,7140,0
|
|
20240814,161800,278626880,7140,7140,7140,7140,0
|
|
20240814,161700,278626880,7140,7140,7140,7140,0
|
|
20240814,161600,278626880,7140,7140,7140,7140,0
|
|
20240814,161500,278626880,7140,7140,7140,7140,0
|
|
20240814,161400,278626880,7140,7140,7140,7140,0
|
|
20240814,161300,278626880,7140,7140,7140,7140,0
|
|
20240814,161200,278626880,7140,7140,7140,7140,0
|
|
20240814,161100,278626880,7140,7140,7140,7140,0
|
|
20240814,161000,278626880,7140,7140,7140,7140,0
|
|
20240814,160900,278626880,7140,7140,7140,7140,0
|
|
20240814,160800,278626880,7140,7140,7140,7140,0
|
|
20240814,160700,278626880,7140,7140,7140,7140,0
|
|
20240814,160600,278626880,7140,7140,7140,7140,324
|
|
20240814,160500,278626880,7140,7140,7140,7140,0
|
|
20240814,160400,278626880,7140,7140,7140,7140,0
|
|
20240814,160300,278626880,7140,7140,7140,7140,0
|
|
20240814,160200,278626880,7140,7140,7140,7140,0
|
|
20240814,160100,278626880,7140,7140,7140,7140,0
|
|
20240814,160000,278626880,7140,7140,7140,7140,0
|
|
20240814,155900,278626880,7140,7140,7140,7140,0
|
|
20240814,155800,278626880,7140,7140,7140,7140,0
|
|
20240814,155700,278626880,7140,7140,7140,7140,0
|
|
20240814,155600,278626880,7140,7140,7140,7140,0
|
|
20240814,155500,278626880,7140,7140,7140,7140,0
|
|
20240814,155400,278626880,7140,7140,7140,7140,0
|
|
20240814,155300,278626880,7140,7140,7140,7140,0
|
|
20240814,155200,278626880,7140,7140,7140,7140,0
|
|
20240814,155100,278626880,7140,7140,7140,7140,0
|
|
20240814,155000,278626880,7140,7140,7140,7140,0
|
|
20240814,154900,278626880,7140,7140,7140,7140,0
|
|
20240814,154800,278626880,7140,7140,7140,7140,0
|
|
20240814,154700,278626880,7140,7140,7140,7140,0
|
|
20240814,154600,278626880,7140,7140,7140,7140,0
|
|
20240814,154500,278626880,7140,7140,7140,7140,0
|
|
20240814,154400,278626880,7140,7140,7140,7140,0
|
|
20240814,154300,278626880,7140,7140,7140,7140,0
|
|
20240814,154200,278626880,7140,7140,7140,7140,0
|
|
20240814,154100,278626880,7140,7140,7140,7140,0
|
|
20240814,154000,278626880,7140,7140,7140,7140,0
|
|
20240814,153900,278626880,7140,7140,7140,7140,0
|
|
20240814,153800,278626880,7140,7140,7140,7140,0
|
|
20240814,153700,278626880,7140,7140,7140,7140,0
|
|
20240814,153600,278626880,7140,7140,7140,7140,324
|
|
20240814,153500,278626880,7140,7140,7140,7140,0
|
|
20240814,153400,278626880,7140,7140,7140,7140,0
|
|
20240814,153300,278626880,7140,7140,7140,7140,0
|
|
20240814,153200,278626880,7140,7140,7140,7140,0
|
|
20240814,153100,278626880,7140,7140,7140,7140,0
|
|
20240814,153000,278626880,7140,7140,7140,7140,324
|
|
20240814,152900,276313520,7150,7150,7150,7150,0
|
|
20240814,152800,276313520,7150,7150,7150,7150,0
|
|
20240814,152700,276313520,7150,7150,7150,7150,0
|
|
20240814,152600,276313520,7150,7150,7150,7150,0
|
|
20240814,152500,276313520,7150,7150,7150,7150,0
|
|
20240814,152400,276313520,7150,7150,7150,7150,0
|
|
20240814,152300,276313520,7150,7150,7150,7150,0
|
|
20240814,152200,276313520,7150,7150,7150,7150,0
|
|
20240814,152100,276313520,7150,7150,7150,7150,0
|
|
20240814,152000,276313520,7150,7150,7150,7150,0
|
|
20240814,151900,276313520,7150,7140,7150,7140,516
|
|
20240814,151800,272628980,7140,7140,7140,7140,21
|
|
20240814,151700,272479040,7140,7140,7140,7140,0
|
|
20240814,151600,272479040,7140,7150,7150,7140,452
|
|
20240814,151500,269248140,7140,7140,7140,7140,2490
|
|
20240814,151400,251469540,7140,7140,7140,7140,23
|
|
20240814,151300,251305320,7140,7140,7140,7140,1
|
|
20240814,151200,251298180,7110,7110,7110,7110,0
|
|
20240814,151100,251298180,7110,7110,7110,7110,1
|
|
20240814,151000,251291070,7140,7140,7140,7140,0
|
|
20240814,150900,251291070,7140,7140,7140,7140,0
|
|
20240814,150800,251291070,7140,7120,7140,7120,2245
|
|
20240814,150700,235280470,7120,7120,7120,7120,193
|
|
20240814,150600,233906310,7130,7130,7130,7130,0
|
|
20240814,150500,233906310,7130,7130,7130,7130,4
|
|
20240814,150400,233877790,7130,7130,7130,7130,1
|
|
20240814,150300,233870660,7130,7130,7130,7130,0
|
|
20240814,150200,233870660,7130,7130,7130,7130,20
|
|
20240814,150100,233728060,7130,7130,7130,7130,51
|
|
20240814,150000,233364430,7120,7120,7120,7120,0
|
|
20240814,145900,233364430,7120,7120,7120,7120,64
|
|
20240814,145800,232908750,7130,7130,7130,7130,1
|
|
20240814,145700,232901620,7120,7120,7120,7120,15
|
|
20240814,145600,232794820,7120,7120,7120,7120,81
|
|
20240814,145500,232218100,7120,7120,7120,7120,66
|
|
20240814,145400,231748180,7120,7120,7120,7120,0
|
|
20240814,145300,231748180,7120,7120,7120,7120,9
|
|
20240814,145200,231684100,7130,7130,7130,7130,118
|
|
20240814,145100,230842760,7120,7120,7120,7120,0
|
|
20240814,145000,230842760,7120,7120,7120,7120,1
|
|
20240814,144900,230835640,7130,7130,7130,7130,21
|
|
20240814,144800,230685910,7130,7130,7130,7130,1
|
|
20240814,144700,230678780,7100,7100,7100,7100,15
|
|
20240814,144600,230572280,7100,7100,7100,7100,0
|
|
20240814,144500,230572280,7100,7100,7100,7100,0
|
|
20240814,144400,230572280,7100,7100,7100,7100,0
|
|
20240814,144300,230572280,7100,7100,7100,7100,50
|
|
20240814,144200,230217280,7080,7130,7130,7080,829
|
|
20240814,144100,224343890,7140,7140,7140,7140,0
|
|
20240814,144000,224343890,7140,7080,7140,7080,2532
|
|
20240814,143900,206330900,7080,7100,7100,7080,395
|
|
20240814,143800,203528770,7120,7120,7120,7120,0
|
|
20240814,143700,203528770,7120,7120,7120,7120,0
|
|
20240814,143600,203528770,7120,7120,7120,7120,0
|
|
20240814,143500,203528770,7120,7120,7120,7120,0
|
|
20240814,143400,203528770,7120,7120,7120,7120,0
|
|
20240814,143300,203528770,7120,7120,7120,7120,0
|
|
20240814,143200,203528770,7120,7120,7120,7120,1
|
|
20240814,143100,203521650,7110,7110,7110,7110,0
|
|
20240814,143000,203521650,7110,7110,7110,7110,0
|
|
20240814,142900,203521650,7110,7100,7110,7100,133
|
|
20240814,142800,202576090,7100,7100,7100,7100,133
|
|
20240814,142700,201631790,7110,7110,7110,7110,0
|
|
20240814,142600,201631790,7110,7110,7110,7110,8
|
|
20240814,142500,201574910,7100,7100,7100,7100,0
|
|
20240814,142400,201574910,7100,7100,7100,7100,0
|
|
20240814,142300,201574910,7100,7100,7100,7100,50
|
|
20240814,142200,201219910,7110,7110,7110,7110,1
|
|
20240814,142100,201212800,7100,7100,7100,7100,0
|
|
20240814,142000,201212800,7100,7100,7100,7100,1
|
|
20240814,141900,201205700,7100,7100,7100,7100,6
|
|
20240814,141800,201163100,7100,7100,7100,7100,0
|
|
20240814,141700,201163100,7100,7100,7100,7100,0
|
|
20240814,141600,201163100,7100,7100,7100,7100,0
|
|
20240814,141500,201163100,7100,7110,7110,7100,16
|
|
20240814,141400,201049350,7120,7110,7120,7110,284
|
|
20240814,141300,199027840,7110,7110,7110,7110,0
|
|
20240814,141200,199027840,7110,7110,7110,7110,0
|
|
20240814,141100,199027840,7110,7110,7110,7110,0
|
|
20240814,141000,199027840,7110,7110,7110,7110,0
|
|
20240814,140900,199027840,7110,7110,7110,7110,0
|
|
20240814,140800,199027840,7110,7110,7110,7110,3
|
|
20240814,140700,199006510,7110,7110,7110,7110,0
|
|
20240814,140600,199006510,7110,7110,7110,7110,0
|
|
20240814,140500,199006510,7110,7110,7110,7110,0
|
|
20240814,140400,199006510,7110,7110,7110,7110,0
|
|
20240814,140300,199006510,7110,7110,7110,7110,2
|
|
20240814,140200,198992290,7120,7120,7120,7120,10
|
|
20240814,140100,198921090,7080,7080,7080,7080,273
|
|
20240814,140000,196988250,7080,7080,7080,7080,0
|
|
20240814,135900,196988250,7080,7090,7090,7080,141
|
|
20240814,135800,195989950,7090,7090,7090,7090,100
|
|
20240814,135700,195280950,7080,7110,7110,7080,140
|
|
20240814,135600,194289600,7120,7120,7120,7120,0
|
|
20240814,135500,194289600,7120,7120,7120,7120,23
|
|
20240814,135400,194125840,7080,7100,7100,7080,1000
|
|
20240814,135300,187042050,7100,7100,7100,7100,140
|
|
20240814,135200,186048050,7100,7100,7100,7100,0
|
|
20240814,135100,186048050,7100,7110,7110,7100,26
|
|
20240814,135000,185863270,7120,7120,7120,7120,10
|
|
20240814,134900,185792070,7120,7120,7120,7120,5
|
|
20240814,134800,185756470,7130,7130,7130,7120,4
|
|
20240814,134700,185727960,7130,7130,7130,7130,100
|
|
20240814,134600,185014960,7130,7130,7130,7130,2
|
|
20240814,134500,185000700,7130,7130,7130,7130,0
|
|
20240814,134400,185000700,7130,7130,7130,7130,0
|
|
20240814,134300,185000700,7130,7130,7130,7130,0
|
|
20240814,134200,185000700,7130,7130,7130,7130,0
|
|
20240814,134100,185000700,7130,7130,7130,7130,0
|
|
20240814,134000,185000700,7130,7130,7130,7130,5
|
|
20240814,133900,184965050,7130,7130,7130,7130,0
|
|
20240814,133800,184965050,7130,7130,7130,7130,0
|
|
20240814,133700,184965050,7130,7130,7130,7130,0
|
|
20240814,133600,184965050,7130,7130,7130,7130,1
|
|
20240814,133500,184957920,7140,7140,7140,7140,0
|
|
20240814,133400,184957920,7140,7140,7140,7140,0
|
|
20240814,133300,184957920,7140,7140,7140,7140,0
|
|
20240814,133200,184957920,7140,7140,7140,7140,0
|
|
20240814,133100,184957920,7140,7140,7140,7140,0
|
|
20240814,133000,184957920,7140,7130,7140,7130,395
|
|
20240814,132900,182138120,7090,7090,7090,7090,0
|
|
20240814,132800,182138120,7090,7090,7090,7090,0
|
|
20240814,132700,182138120,7090,7090,7090,7090,1
|
|
20240814,132600,182131030,7090,7090,7090,7090,0
|
|
20240814,132500,182131030,7090,7090,7090,7090,0
|
|
20240814,132400,182131030,7090,7090,7090,7090,0
|
|
20240814,132300,182131030,7090,7090,7090,7090,0
|
|
20240814,132200,182131030,7090,7090,7090,7090,200
|
|
20240814,132100,180713030,7090,7090,7090,7090,0
|
|
20240814,132000,180713030,7090,7090,7090,7090,2
|
|
20240814,131900,180698850,7080,7090,7090,7080,21
|
|
20240814,131800,180550010,7140,7140,7140,7140,0
|
|
20240814,131700,180550010,7140,7140,7140,7140,0
|
|
20240814,131600,180550010,7140,7140,7140,7140,0
|
|
20240814,131500,180550010,7140,7140,7140,7140,0
|
|
20240814,131400,180550010,7140,7140,7140,7140,0
|
|
20240814,131300,180550010,7140,7140,7140,7140,0
|
|
20240814,131200,180550010,7140,7140,7140,7140,0
|
|
20240814,131100,180550010,7140,7130,7140,7130,219
|
|
20240814,131000,178988470,7100,7100,7100,7100,79
|
|
20240814,130900,178427570,7080,7080,7080,7080,62
|
|
20240814,130800,177988610,7080,7080,7080,7080,341
|
|
20240814,130700,175574330,7080,7080,7080,7080,0
|
|
20240814,130600,175574330,7080,7080,7080,7080,0
|
|
20240814,130500,175574330,7080,7080,7080,7080,181
|
|
20240814,130400,174292850,7080,7090,7090,7080,141
|
|
20240814,130300,173294490,7080,7080,7080,7080,0
|
|
20240814,130200,173294490,7080,7080,7080,7080,0
|
|
20240814,130100,173294490,7080,7080,7080,7080,0
|
|
20240814,130000,173294490,7080,7120,7120,7080,15
|
|
20240814,125900,173187730,7120,7120,7120,7120,0
|
|
20240814,125800,173187730,7120,7100,7120,7100,5
|
|
20240814,125700,173152190,7070,7070,7070,7070,0
|
|
20240814,125600,173152190,7070,7070,7070,7070,0
|
|
20240814,125500,173152190,7070,7100,7100,7070,995
|
|
20240814,125400,166100550,7110,7110,7110,7110,0
|
|
20240814,125300,166100550,7110,7110,7110,7110,1
|
|
20240814,125200,166093440,7110,7110,7110,7110,0
|
|
20240814,125100,166093440,7110,7110,7110,7110,0
|
|
20240814,125000,166093440,7110,7110,7110,7110,0
|
|
20240814,124900,166093440,7110,7110,7110,7110,0
|
|
20240814,124800,166093440,7110,7110,7110,7110,0
|
|
20240814,124700,166093440,7110,7110,7110,7110,10
|
|
20240814,124600,166022340,7110,7110,7110,7110,0
|
|
20240814,124500,166022340,7110,7110,7110,7110,18
|
|
20240814,124400,165894360,7100,7100,7100,7100,0
|
|
20240814,124300,165894360,7100,7100,7100,7100,14
|
|
20240814,124200,165794960,7110,7110,7110,7110,0
|
|
20240814,124100,165794960,7110,7110,7110,7110,0
|
|
20240814,124000,165794960,7110,7110,7110,7110,0
|
|
20240814,123900,165794960,7110,7110,7110,7110,0
|
|
20240814,123800,165794960,7110,7110,7110,7110,15
|
|
20240814,123700,165688310,7110,7110,7110,7110,21
|
|
20240814,123600,165539000,7110,7110,7110,7110,143
|
|
20240814,123500,164522270,7130,7130,7130,7130,0
|
|
20240814,123400,164522270,7130,7130,7130,7130,0
|
|
20240814,123300,164522270,7130,7130,7130,7130,100
|
|
20240814,123200,163809270,7120,7120,7120,7120,0
|
|
20240814,123100,163809270,7120,7120,7120,7120,120
|
|
20240814,123000,162954870,7120,7130,7140,7120,553
|
|
20240814,122900,159009880,7130,7130,7130,7130,0
|
|
20240814,122800,159009880,7130,7130,7130,7130,8
|
|
20240814,122700,158952840,7110,7110,7110,7110,0
|
|
20240814,122600,158952840,7110,7110,7110,7110,0
|
|
20240814,122500,158952840,7110,7110,7110,7110,0
|
|
20240814,122400,158952840,7110,7110,7110,7110,0
|
|
20240814,122300,158952840,7110,7110,7110,7110,18
|
|
20240814,122200,158824860,7110,7110,7110,7110,0
|
|
20240814,122100,158824860,7110,7110,7110,7110,0
|
|
20240814,122000,158824860,7110,7110,7110,7110,0
|
|
20240814,121900,158824860,7110,7110,7110,7110,0
|
|
20240814,121800,158824860,7110,7110,7110,7110,0
|
|
20240814,121700,158824860,7110,7110,7110,7110,0
|
|
20240814,121600,158824860,7110,7110,7110,7110,0
|
|
20240814,121500,158824860,7110,7110,7110,7110,0
|
|
20240814,121400,158824860,7110,7110,7110,7110,0
|
|
20240814,121300,158824860,7110,7110,7110,7110,0
|
|
20240814,121200,158824860,7110,7110,7110,7110,0
|
|
20240814,121100,158824860,7110,7110,7110,7110,0
|
|
20240814,121000,158824860,7110,7110,7110,7110,0
|
|
20240814,120900,158824860,7110,7110,7110,7110,0
|
|
20240814,120800,158824860,7110,7110,7110,7110,0
|
|
20240814,120700,158824860,7110,7110,7110,7110,0
|
|
20240814,120600,158824860,7110,7110,7110,7110,0
|
|
20240814,120500,158824860,7110,7110,7110,7110,0
|
|
20240814,120400,158824860,7110,7110,7110,7110,0
|
|
20240814,120300,158824860,7110,7110,7110,7110,4
|
|
20240814,120200,158796420,7100,7100,7100,7100,0
|
|
20240814,120100,158796420,7100,7100,7100,7100,30
|
|
20240814,120000,158583420,7100,7100,7100,7100,0
|
|
20240814,115900,158583420,7100,7100,7100,7100,100
|
|
20240814,115800,157873420,7110,7110,7110,7110,0
|
|
20240814,115700,157873420,7110,7100,7110,7100,210
|
|
20240814,115600,156382370,7100,7100,7100,7100,0
|
|
20240814,115500,156382370,7100,7100,7100,7100,1
|
|
20240814,115400,156375270,7110,7110,7110,7110,0
|
|
20240814,115300,156375270,7110,7110,7110,7110,21
|
|
20240814,115200,156225960,7120,7120,7120,7120,0
|
|
20240814,115100,156225960,7120,7120,7120,7120,0
|
|
20240814,115000,156225960,7120,7120,7120,7120,0
|
|
20240814,114900,156225960,7120,7120,7120,7120,10
|
|
20240814,114800,156154760,7130,7130,7130,7130,0
|
|
20240814,114700,156154760,7130,7130,7130,7130,0
|
|
20240814,114600,156154760,7130,7130,7130,7130,0
|
|
20240814,114500,156154760,7130,7130,7130,7130,0
|
|
20240814,114400,156154760,7130,7130,7130,7130,0
|
|
20240814,114300,156154760,7130,7130,7130,7130,0
|
|
20240814,114200,156154760,7130,7130,7130,7130,0
|
|
20240814,114100,156154760,7130,7130,7130,7130,0
|
|
20240814,114000,156154760,7130,7130,7130,7130,0
|
|
20240814,113900,156154760,7130,7130,7130,7130,0
|
|
20240814,113800,156154760,7130,7130,7130,7130,0
|
|
20240814,113700,156154760,7130,7130,7130,7130,0
|
|
20240814,113600,156154760,7130,7130,7130,7130,0
|
|
20240814,113500,156154760,7130,7130,7130,7130,0
|
|
20240814,113400,156154760,7130,7130,7130,7130,0
|
|
20240814,113300,156154760,7130,7130,7130,7130,0
|
|
20240814,113200,156154760,7130,7130,7130,7130,3
|
|
20240814,113100,156133370,7070,7070,7070,7070,0
|
|
20240814,113000,156133370,7070,7070,7070,7070,0
|
|
20240814,112900,156133370,7070,7100,7100,7070,490
|
|
20240814,112800,152663240,7110,7120,7120,7110,157
|
|
20240814,112700,151546870,7110,7110,7110,7110,0
|
|
20240814,112600,151546870,7110,7110,7110,7110,304
|
|
20240814,112500,149385430,7100,7100,7100,7100,0
|
|
20240814,112400,149385430,7100,7100,7100,7100,0
|
|
20240814,112300,149385430,7100,7100,7100,7100,0
|
|
20240814,112200,149385430,7100,7100,7100,7100,135
|
|
20240814,112100,148426930,7100,7100,7100,7100,57
|
|
20240814,112000,148022230,7100,7100,7100,7100,0
|
|
20240814,111900,148022230,7100,7100,7100,7100,1
|
|
20240814,111800,148015130,7110,7110,7110,7110,0
|
|
20240814,111700,148015130,7110,7110,7110,7110,0
|
|
20240814,111600,148015130,7110,7110,7110,7110,0
|
|
20240814,111500,148015130,7110,7110,7110,7110,5
|
|
20240814,111400,147979580,7090,7090,7090,7090,0
|
|
20240814,111300,147979580,7090,7090,7090,7090,1
|
|
20240814,111200,147972490,7090,7090,7090,7090,1
|
|
20240814,111100,147965400,7110,7110,7110,7110,0
|
|
20240814,111000,147965400,7110,7110,7110,7110,0
|
|
20240814,110900,147965400,7110,7110,7110,7110,0
|
|
20240814,110800,147965400,7110,7110,7110,7110,58
|
|
20240814,110700,147553020,7090,7100,7100,7090,176
|
|
20240814,110600,146305140,7090,7090,7090,7090,0
|
|
20240814,110500,146305140,7090,7090,7090,7090,0
|
|
20240814,110400,146305140,7090,7090,7090,7090,0
|
|
20240814,110300,146305140,7090,7090,7090,7090,200
|
|
20240814,110200,144887140,7100,7100,7100,7100,1
|
|
20240814,110100,144880040,7100,7100,7100,7100,0
|
|
20240814,110000,144880040,7100,7100,7100,7100,0
|
|
20240814,105900,144880040,7100,7100,7100,7100,0
|
|
20240814,105800,144880040,7100,7100,7100,7100,0
|
|
20240814,105700,144880040,7100,7100,7100,7100,274
|
|
20240814,105600,142934640,7110,7110,7110,7110,10
|
|
20240814,105500,142863540,7100,7100,7100,7100,1
|
|
20240814,105400,142856440,7110,7110,7110,7110,4
|
|
20240814,105300,142828000,7110,7110,7110,7110,1
|
|
20240814,105200,142820890,7110,7110,7110,7110,2
|
|
20240814,105100,142806670,7110,7110,7110,7110,450
|
|
20240814,105000,139607170,7110,7110,7110,7110,0
|
|
20240814,104900,139607170,7110,7100,7110,7100,1849
|
|
20240814,104800,126477270,7080,7080,7080,7080,0
|
|
20240814,104700,126477270,7080,7080,7080,7080,0
|
|
20240814,104600,126477270,7080,7080,7080,7080,0
|
|
20240814,104500,126477270,7080,7080,7080,7080,0
|
|
20240814,104400,126477270,7080,7100,7100,7080,1524
|
|
20240814,104300,115674560,7100,7100,7100,7100,0
|
|
20240814,104200,115674560,7100,7100,7100,7100,3
|
|
20240814,104100,115653260,7090,7090,7090,7090,0
|
|
20240814,104000,115653260,7090,7090,7090,7090,0
|
|
20240814,103900,115653260,7090,7090,7090,7090,0
|
|
20240814,103800,115653260,7090,7090,7090,7090,0
|
|
20240814,103700,115653260,7090,7090,7090,7090,0
|
|
20240814,103600,115653260,7090,7090,7090,7090,0
|
|
20240814,103500,115653260,7090,7090,7090,7090,0
|
|
20240814,103400,115653260,7090,7090,7090,7090,117
|
|
20240814,103300,114823730,7080,7080,7080,7080,11
|
|
20240814,103200,114745850,7080,7080,7080,7080,1
|
|
20240814,103100,114738770,7080,7070,7080,7070,77
|
|
20240814,103000,114194280,7070,7070,7070,7070,27
|
|
20240814,102900,114003390,7070,7070,7070,7070,49
|
|
20240814,102800,113656960,7070,7080,7080,7070,174
|
|
20240814,102700,112426180,7080,7100,7100,7080,381
|
|
20240814,102600,109727610,7100,7100,7100,7100,50
|
|
20240814,102500,109372610,7100,7100,7100,7100,15
|
|
20240814,102400,109266110,7100,7100,7100,7100,0
|
|
20240814,102300,109266110,7100,7100,7100,7100,0
|
|
20240814,102200,109266110,7100,7100,7100,7100,500
|
|
20240814,102100,105716110,7100,7100,7100,7100,0
|
|
20240814,102000,105716110,7100,7100,7100,7100,5
|
|
20240814,101900,105680610,7070,7100,7100,7070,2709
|
|
20240814,101800,86512960,7100,7100,7100,7080,294
|
|
20240814,101700,84426660,7110,7110,7110,7110,0
|
|
20240814,101600,84426660,7110,7110,7110,7110,2
|
|
20240814,101500,84412440,7080,7080,7080,7080,0
|
|
20240814,101400,84412440,7080,7100,7100,7080,15
|
|
20240814,101300,84305980,7080,7080,7080,7080,0
|
|
20240814,101200,84305980,7080,7100,7100,7080,2088
|
|
20240814,101100,69501830,7130,7130,7130,7130,0
|
|
20240814,101000,69501830,7130,7130,7130,7130,1
|
|
20240814,100900,69494700,7100,7100,7100,7100,0
|
|
20240814,100800,69494700,7100,7120,7120,7100,302
|
|
20240814,100700,67349970,7140,7140,7140,7140,0
|
|
20240814,100600,67349970,7140,7140,7140,7140,10
|
|
20240814,100500,67278570,7140,7140,7140,7140,6
|
|
20240814,100400,67235730,7140,7140,7140,7140,307
|
|
20240814,100300,65043750,7130,7130,7130,7130,0
|
|
20240814,100200,65043750,7130,7130,7130,7130,0
|
|
20240814,100100,65043750,7130,7130,7130,7130,0
|
|
20240814,100000,65043750,7130,7130,7130,7130,0
|
|
20240814,095900,65043750,7130,7130,7130,7130,1379
|
|
20240814,095800,55211480,7130,7130,7130,7130,250
|
|
20240814,095700,53428980,7130,7130,7130,7130,371
|
|
20240814,095600,50783750,7120,7120,7120,7120,0
|
|
20240814,095500,50783750,7120,7120,7120,7120,0
|
|
20240814,095400,50783750,7120,7120,7120,7120,0
|
|
20240814,095300,50783750,7120,7120,7120,7120,1
|
|
20240814,095200,50776630,7120,7120,7120,7120,0
|
|
20240814,095100,50776630,7120,7120,7120,7120,0
|
|
20240814,095000,50776630,7120,7110,7120,7110,30
|
|
20240814,094900,50563040,7120,7120,7120,7120,1
|
|
20240814,094800,50555920,7120,7120,7120,7120,0
|
|
20240814,094700,50555920,7120,7120,7120,7120,48
|
|
20240814,094600,50214160,7120,7120,7120,7120,13
|
|
20240814,094500,50121600,7120,7120,7120,7120,16
|
|
20240814,094400,50007680,7120,7120,7120,7120,19
|
|
20240814,094300,49872400,7110,7110,7110,7110,0
|
|
20240814,094200,49872400,7110,7110,7110,7110,30
|
|
20240814,094100,49659100,7130,7120,7130,7120,2
|
|
20240814,094000,49644850,7130,7130,7130,7130,0
|
|
20240814,093900,49644850,7130,7130,7130,7130,0
|
|
20240814,093800,49644850,7130,7130,7130,7130,3
|
|
20240814,093700,49623460,7120,7130,7130,7120,151
|
|
20240814,093600,48547300,7120,7120,7120,7120,10
|
|
20240814,093500,48476100,7140,7140,7140,7140,0
|
|
20240814,093400,48476100,7140,7120,7140,7120,11
|
|
20240814,093300,48397580,7120,7120,7120,7120,0
|
|
20240814,093200,48397580,7120,7120,7120,7120,0
|
|
20240814,093100,48397580,7120,7120,7120,7120,0
|
|
20240814,093000,48397580,7120,7120,7120,7120,1
|
|
20240814,092900,48390460,7130,7130,7130,7130,9
|
|
20240814,092800,48326290,7120,7120,7120,7120,300
|
|
20240814,092700,46190290,7120,7130,7130,7120,48
|
|
20240814,092600,45848510,7130,7130,7130,7130,32
|
|
20240814,092500,45620350,7130,7130,7130,7130,0
|
|
20240814,092400,45620350,7130,7130,7130,7130,4
|
|
20240814,092300,45591830,7110,7110,7110,7110,0
|
|
20240814,092200,45591830,7110,7110,7110,7110,70
|
|
20240814,092100,45094130,7150,7140,7150,7140,503
|
|
20240814,092000,41498580,7140,7140,7140,7140,0
|
|
20240814,091900,41498580,7140,7140,7140,7140,3
|
|
20240814,091800,41477160,7140,7140,7140,7140,0
|
|
20240814,091700,41477160,7140,7140,7140,7140,5
|
|
20240814,091600,41441460,7140,7140,7140,7140,0
|
|
20240814,091500,41441460,7140,7140,7140,7140,0
|
|
20240814,091400,41441460,7140,7140,7140,7140,2
|
|
20240814,091300,41427180,7140,7140,7140,7140,0
|
|
20240814,091200,41427180,7140,7100,7140,7100,152
|
|
20240814,091100,40347820,7080,7080,7080,7080,0
|
|
20240814,091000,40347820,7080,7150,7150,7080,714
|
|
20240814,090900,35278930,7140,7140,7140,7140,58
|
|
20240814,090800,34864810,7140,7140,7140,7140,176
|
|
20240814,090700,33608170,7140,7140,7140,7140,5
|
|
20240814,090600,33572470,7140,7140,7140,7140,22
|
|
20240814,090500,33415390,7140,7140,7140,7140,0
|
|
20240814,090400,33415390,7140,7140,7140,7140,12
|
|
20240814,090300,33329710,7140,7100,7140,7080,2008
|
|
20240814,090200,19102680,7080,7140,7140,7040,2369
|
|
20240814,090100,2311400,7150,7160,7190,7150,288
|
|
20240814,090000,249940,7150,7140,7150,7140,35
|