672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,200900,358404950,7280,7280,7280,7280,580
|
|
20240716,200800,358404950,7280,7280,7280,7280,0
|
|
20240716,200700,358404950,7280,7280,7280,7280,0
|
|
20240716,200600,358404950,7280,7280,7280,7280,0
|
|
20240716,200500,358404950,7280,7280,7280,7280,0
|
|
20240716,200400,358404950,7280,7280,7280,7280,0
|
|
20240716,200300,358404950,7280,7280,7280,7280,0
|
|
20240716,200200,358404950,7280,7280,7280,7280,0
|
|
20240716,200100,358404950,7280,7280,7280,7280,0
|
|
20240716,200000,358404950,7280,7280,7280,7280,0
|
|
20240716,195900,358404950,7280,7280,7280,7280,0
|
|
20240716,195800,358404950,7280,7280,7280,7280,0
|
|
20240716,195700,358404950,7280,7280,7280,7280,0
|
|
20240716,195600,358404950,7280,7280,7280,7280,0
|
|
20240716,195500,358404950,7280,7280,7280,7280,0
|
|
20240716,195400,358404950,7280,7280,7280,7280,0
|
|
20240716,195300,358404950,7280,7280,7280,7280,0
|
|
20240716,195200,358404950,7280,7280,7280,7280,0
|
|
20240716,195100,358404950,7280,7280,7280,7280,0
|
|
20240716,195000,358404950,7280,7280,7280,7280,0
|
|
20240716,194900,358404950,7280,7280,7280,7280,0
|
|
20240716,194800,358404950,7280,7280,7280,7280,0
|
|
20240716,194700,358404950,7280,7280,7280,7280,0
|
|
20240716,194600,358404950,7280,7280,7280,7280,0
|
|
20240716,194500,358404950,7280,7280,7280,7280,0
|
|
20240716,194400,358404950,7280,7280,7280,7280,0
|
|
20240716,194300,358404950,7280,7280,7280,7280,0
|
|
20240716,194200,358404950,7280,7280,7280,7280,0
|
|
20240716,194100,358404950,7280,7280,7280,7280,0
|
|
20240716,194000,358404950,7280,7280,7280,7280,0
|
|
20240716,193900,358404950,7280,7280,7280,7280,580
|
|
20240716,193800,358404950,7280,7280,7280,7280,0
|
|
20240716,193700,358404950,7280,7280,7280,7280,0
|
|
20240716,193600,358404950,7280,7280,7280,7280,0
|
|
20240716,193500,358404950,7280,7280,7280,7280,0
|
|
20240716,193400,358404950,7280,7280,7280,7280,0
|
|
20240716,193300,358404950,7280,7280,7280,7280,0
|
|
20240716,193200,358404950,7280,7280,7280,7280,0
|
|
20240716,193100,358404950,7280,7280,7280,7280,0
|
|
20240716,193000,358404950,7280,7280,7280,7280,0
|
|
20240716,192900,358404950,7280,7280,7280,7280,0
|
|
20240716,192800,358404950,7280,7280,7280,7280,0
|
|
20240716,192700,358404950,7280,7280,7280,7280,0
|
|
20240716,192600,358404950,7280,7280,7280,7280,0
|
|
20240716,192500,358404950,7280,7280,7280,7280,0
|
|
20240716,192400,358404950,7280,7280,7280,7280,0
|
|
20240716,192300,358404950,7280,7280,7280,7280,0
|
|
20240716,192200,358404950,7280,7280,7280,7280,0
|
|
20240716,192100,358404950,7280,7280,7280,7280,0
|
|
20240716,192000,358404950,7280,7280,7280,7280,0
|
|
20240716,191900,358404950,7280,7280,7280,7280,0
|
|
20240716,191800,358404950,7280,7280,7280,7280,0
|
|
20240716,191700,358404950,7280,7280,7280,7280,0
|
|
20240716,191600,358404950,7280,7280,7280,7280,0
|
|
20240716,191500,358404950,7280,7280,7280,7280,0
|
|
20240716,191400,358404950,7280,7280,7280,7280,0
|
|
20240716,191300,358404950,7280,7280,7280,7280,0
|
|
20240716,191200,358404950,7280,7280,7280,7280,0
|
|
20240716,191100,358404950,7280,7280,7280,7280,0
|
|
20240716,191000,358404950,7280,7280,7280,7280,0
|
|
20240716,190900,358404950,7280,7280,7280,7280,580
|
|
20240716,190800,358404950,7280,7280,7280,7280,0
|
|
20240716,190700,358404950,7280,7280,7280,7280,0
|
|
20240716,190600,358404950,7280,7280,7280,7280,0
|
|
20240716,190500,358404950,7280,7280,7280,7280,0
|
|
20240716,190400,358404950,7280,7280,7280,7280,0
|
|
20240716,190300,358404950,7280,7280,7280,7280,0
|
|
20240716,190200,358404950,7280,7280,7280,7280,0
|
|
20240716,190100,358404950,7280,7280,7280,7280,0
|
|
20240716,190000,358404950,7280,7280,7280,7280,0
|
|
20240716,185900,358404950,7280,7280,7280,7280,0
|
|
20240716,185800,358404950,7280,7280,7280,7280,0
|
|
20240716,185700,358404950,7280,7280,7280,7280,0
|
|
20240716,185600,358404950,7280,7280,7280,7280,0
|
|
20240716,185500,358404950,7280,7280,7280,7280,0
|
|
20240716,185400,358404950,7280,7280,7280,7280,0
|
|
20240716,185300,358404950,7280,7280,7280,7280,0
|
|
20240716,185200,358404950,7280,7280,7280,7280,0
|
|
20240716,185100,358404950,7280,7280,7280,7280,0
|
|
20240716,185000,358404950,7280,7280,7280,7280,0
|
|
20240716,184900,358404950,7280,7280,7280,7280,0
|
|
20240716,184800,358404950,7280,7280,7280,7280,0
|
|
20240716,184700,358404950,7280,7280,7280,7280,0
|
|
20240716,184600,358404950,7280,7280,7280,7280,0
|
|
20240716,184500,358404950,7280,7280,7280,7280,0
|
|
20240716,184400,358404950,7280,7280,7280,7280,0
|
|
20240716,184300,358404950,7280,7280,7280,7280,0
|
|
20240716,184200,358404950,7280,7280,7280,7280,0
|
|
20240716,184100,358404950,7280,7280,7280,7280,0
|
|
20240716,184000,358404950,7280,7280,7280,7280,0
|
|
20240716,183900,358404950,7280,7280,7280,7280,580
|
|
20240716,183800,358404950,7280,7280,7280,7280,0
|
|
20240716,183700,358404950,7280,7280,7280,7280,0
|
|
20240716,183600,358404950,7280,7280,7280,7280,0
|
|
20240716,183500,358404950,7280,7280,7280,7280,0
|
|
20240716,183400,358404950,7280,7280,7280,7280,0
|
|
20240716,183300,358404950,7280,7280,7280,7280,0
|
|
20240716,183200,358404950,7280,7280,7280,7280,0
|
|
20240716,183100,358404950,7280,7280,7280,7280,0
|
|
20240716,183000,358404950,7280,7280,7280,7280,0
|
|
20240716,182900,358404950,7280,7280,7280,7280,0
|
|
20240716,182800,358404950,7280,7280,7280,7280,0
|
|
20240716,182700,358404950,7280,7280,7280,7280,0
|
|
20240716,182600,358404950,7280,7280,7280,7280,0
|
|
20240716,182500,358404950,7280,7280,7280,7280,0
|
|
20240716,182400,358404950,7280,7280,7280,7280,0
|
|
20240716,182300,358404950,7280,7280,7280,7280,0
|
|
20240716,182200,358404950,7280,7280,7280,7280,0
|
|
20240716,182100,358404950,7280,7280,7280,7280,0
|
|
20240716,182000,358404950,7280,7280,7280,7280,0
|
|
20240716,181900,358404950,7280,7280,7280,7280,0
|
|
20240716,181800,358404950,7280,7280,7280,7280,0
|
|
20240716,181700,358404950,7280,7280,7280,7280,0
|
|
20240716,181600,358404950,7280,7280,7280,7280,0
|
|
20240716,181500,358404950,7280,7280,7280,7280,0
|
|
20240716,181400,358404950,7280,7280,7280,7280,0
|
|
20240716,181300,358404950,7280,7280,7280,7280,0
|
|
20240716,181200,358404950,7280,7280,7280,7280,0
|
|
20240716,181100,358404950,7280,7280,7280,7280,0
|
|
20240716,181000,358404950,7280,7280,7280,7280,0
|
|
20240716,180900,358404950,7280,7280,7280,7280,580
|
|
20240716,180800,358404950,7280,7280,7280,7280,0
|
|
20240716,180700,358404950,7280,7280,7280,7280,0
|
|
20240716,180600,358404950,7280,7280,7280,7280,0
|
|
20240716,180500,358404950,7280,7280,7280,7280,0
|
|
20240716,180400,358404950,7280,7280,7280,7280,0
|
|
20240716,180300,358404950,7280,7280,7280,7280,0
|
|
20240716,180200,358404950,7280,7280,7280,7280,0
|
|
20240716,180100,358404950,7280,7280,7280,7280,0
|
|
20240716,180000,358404950,7280,7280,7280,7280,0
|
|
20240716,175900,358404950,7280,7280,7280,7280,0
|
|
20240716,175800,358404950,7280,7280,7280,7280,0
|
|
20240716,175700,358404950,7280,7280,7280,7280,0
|
|
20240716,175600,358404950,7280,7280,7280,7280,0
|
|
20240716,175500,358404950,7280,7280,7280,7280,0
|
|
20240716,175400,358404950,7280,7280,7280,7280,0
|
|
20240716,175300,358404950,7280,7280,7280,7280,0
|
|
20240716,175200,358404950,7280,7280,7280,7280,0
|
|
20240716,175100,358404950,7280,7280,7280,7280,0
|
|
20240716,175000,358404950,7280,7280,7280,7280,0
|
|
20240716,174900,358404950,7280,7280,7280,7280,0
|
|
20240716,174800,358404950,7280,7280,7280,7280,0
|
|
20240716,174700,358404950,7280,7280,7280,7280,0
|
|
20240716,174600,358404950,7280,7280,7280,7280,0
|
|
20240716,174500,358404950,7280,7280,7280,7280,0
|
|
20240716,174400,358404950,7280,7280,7280,7280,0
|
|
20240716,174300,358404950,7280,7280,7280,7280,0
|
|
20240716,174200,358404950,7280,7280,7280,7280,0
|
|
20240716,174100,358404950,7280,7280,7280,7280,0
|
|
20240716,174000,358404950,7280,7280,7280,7280,0
|
|
20240716,173900,358404950,7280,7280,7280,7280,580
|
|
20240716,173800,358404950,7280,7280,7280,7280,0
|
|
20240716,173700,358404950,7280,7280,7280,7280,0
|
|
20240716,173600,358404950,7280,7280,7280,7280,0
|
|
20240716,173500,358404950,7280,7280,7280,7280,0
|
|
20240716,173400,358404950,7280,7280,7280,7280,0
|
|
20240716,173300,358404950,7280,7280,7280,7280,0
|
|
20240716,173200,358404950,7280,7280,7280,7280,0
|
|
20240716,173100,358404950,7280,7280,7280,7280,0
|
|
20240716,173000,358404950,7280,7280,7280,7280,0
|
|
20240716,172900,358404950,7280,7280,7280,7280,0
|
|
20240716,172800,358404950,7280,7280,7280,7280,0
|
|
20240716,172700,358404950,7280,7280,7280,7280,0
|
|
20240716,172600,358404950,7280,7280,7280,7280,0
|
|
20240716,172500,358404950,7280,7280,7280,7280,0
|
|
20240716,172400,358404950,7280,7280,7280,7280,0
|
|
20240716,172300,358404950,7280,7280,7280,7280,0
|
|
20240716,172200,358404950,7280,7280,7280,7280,0
|
|
20240716,172100,358404950,7280,7280,7280,7280,0
|
|
20240716,172000,358404950,7280,7280,7280,7280,0
|
|
20240716,171900,358404950,7280,7280,7280,7280,0
|
|
20240716,171800,358404950,7280,7280,7280,7280,0
|
|
20240716,171700,358404950,7280,7280,7280,7280,0
|
|
20240716,171600,358404950,7280,7280,7280,7280,0
|
|
20240716,171500,358404950,7280,7280,7280,7280,0
|
|
20240716,171400,358404950,7280,7280,7280,7280,0
|
|
20240716,171300,358404950,7280,7280,7280,7280,0
|
|
20240716,171200,358404950,7280,7280,7280,7280,0
|
|
20240716,171100,358404950,7280,7280,7280,7280,0
|
|
20240716,171000,358404950,7280,7280,7280,7280,0
|
|
20240716,170900,358404950,7280,7280,7280,7280,580
|
|
20240716,170800,358404950,7280,7280,7280,7280,0
|
|
20240716,170700,358404950,7280,7280,7280,7280,0
|
|
20240716,170600,358404950,7280,7280,7280,7280,0
|
|
20240716,170500,358404950,7280,7280,7280,7280,0
|
|
20240716,170400,358404950,7280,7280,7280,7280,0
|
|
20240716,170300,358404950,7280,7280,7280,7280,0
|
|
20240716,170200,358404950,7280,7280,7280,7280,0
|
|
20240716,170100,358404950,7280,7280,7280,7280,0
|
|
20240716,170000,358404950,7280,7280,7280,7280,0
|
|
20240716,165900,358404950,7280,7280,7280,7280,0
|
|
20240716,165800,358404950,7280,7280,7280,7280,0
|
|
20240716,165700,358404950,7280,7280,7280,7280,0
|
|
20240716,165600,358404950,7280,7280,7280,7280,0
|
|
20240716,165500,358404950,7280,7280,7280,7280,0
|
|
20240716,165400,358404950,7280,7280,7280,7280,0
|
|
20240716,165300,358404950,7280,7280,7280,7280,0
|
|
20240716,165200,358404950,7280,7280,7280,7280,0
|
|
20240716,165100,358404950,7280,7280,7280,7280,0
|
|
20240716,165000,358404950,7280,7280,7280,7280,0
|
|
20240716,164900,358404950,7280,7280,7280,7280,0
|
|
20240716,164800,358404950,7280,7280,7280,7280,0
|
|
20240716,164700,358404950,7280,7280,7280,7280,0
|
|
20240716,164600,358404950,7280,7280,7280,7280,0
|
|
20240716,164500,358404950,7280,7280,7280,7280,0
|
|
20240716,164400,358404950,7280,7280,7280,7280,0
|
|
20240716,164300,358404950,7280,7280,7280,7280,0
|
|
20240716,164200,358404950,7280,7280,7280,7280,0
|
|
20240716,164100,358404950,7280,7280,7280,7280,0
|
|
20240716,164000,358404950,7280,7280,7280,7280,0
|
|
20240716,163900,358404950,7280,7280,7280,7280,580
|
|
20240716,163800,358404950,7280,7280,7280,7280,0
|
|
20240716,163700,358404950,7280,7280,7280,7280,0
|
|
20240716,163600,358404950,7280,7280,7280,7280,0
|
|
20240716,163500,358404950,7280,7280,7280,7280,0
|
|
20240716,163400,358404950,7280,7280,7280,7280,0
|
|
20240716,163300,358404950,7280,7280,7280,7280,0
|
|
20240716,163200,358404950,7280,7280,7280,7280,0
|
|
20240716,163100,358404950,7280,7280,7280,7280,0
|
|
20240716,163000,358404950,7280,7280,7280,7280,0
|
|
20240716,162900,358404950,7280,7280,7280,7280,0
|
|
20240716,162800,358404950,7280,7280,7280,7280,0
|
|
20240716,162700,358404950,7280,7280,7280,7280,0
|
|
20240716,162600,358404950,7280,7280,7280,7280,0
|
|
20240716,162500,358404950,7280,7280,7280,7280,0
|
|
20240716,162400,358404950,7280,7280,7280,7280,0
|
|
20240716,162300,358404950,7280,7280,7280,7280,0
|
|
20240716,162200,358404950,7280,7280,7280,7280,0
|
|
20240716,162100,358404950,7280,7280,7280,7280,0
|
|
20240716,162000,358404950,7280,7280,7280,7280,0
|
|
20240716,161900,358404950,7280,7280,7280,7280,0
|
|
20240716,161800,358404950,7280,7280,7280,7280,0
|
|
20240716,161700,358404950,7280,7280,7280,7280,0
|
|
20240716,161600,358404950,7280,7280,7280,7280,0
|
|
20240716,161500,358404950,7280,7280,7280,7280,0
|
|
20240716,161400,358404950,7280,7280,7280,7280,0
|
|
20240716,161300,358404950,7280,7280,7280,7280,0
|
|
20240716,161200,358404950,7280,7280,7280,7280,0
|
|
20240716,161100,358404950,7280,7280,7280,7280,0
|
|
20240716,161000,358404950,7280,7280,7280,7280,0
|
|
20240716,160900,358404950,7280,7280,7280,7280,580
|
|
20240716,160800,358404950,7280,7280,7280,7280,0
|
|
20240716,160700,358404950,7280,7280,7280,7280,0
|
|
20240716,160600,358404950,7280,7280,7280,7280,0
|
|
20240716,160500,358404950,7280,7280,7280,7280,0
|
|
20240716,160400,358404950,7280,7280,7280,7280,0
|
|
20240716,160300,358404950,7280,7280,7280,7280,0
|
|
20240716,160200,358404950,7280,7280,7280,7280,0
|
|
20240716,160100,358404950,7280,7280,7280,7280,0
|
|
20240716,160000,358404950,7280,7280,7280,7280,0
|
|
20240716,155900,358404950,7280,7280,7280,7280,0
|
|
20240716,155800,358404950,7280,7280,7280,7280,0
|
|
20240716,155700,358404950,7280,7280,7280,7280,0
|
|
20240716,155600,358404950,7280,7280,7280,7280,0
|
|
20240716,155500,358404950,7280,7280,7280,7280,0
|
|
20240716,155400,358404950,7280,7280,7280,7280,0
|
|
20240716,155300,358404950,7280,7280,7280,7280,0
|
|
20240716,155200,358404950,7280,7280,7280,7280,0
|
|
20240716,155100,358404950,7280,7280,7280,7280,0
|
|
20240716,155000,358404950,7280,7280,7280,7280,0
|
|
20240716,154900,358404950,7280,7280,7280,7280,0
|
|
20240716,154800,358404950,7280,7280,7280,7280,0
|
|
20240716,154700,358404950,7280,7280,7280,7280,0
|
|
20240716,154600,358404950,7280,7280,7280,7280,0
|
|
20240716,154500,358404950,7280,7280,7280,7280,0
|
|
20240716,154400,358404950,7280,7280,7280,7280,0
|
|
20240716,154300,358404950,7280,7280,7280,7280,0
|
|
20240716,154200,358404950,7280,7280,7280,7280,0
|
|
20240716,154100,358404950,7280,7280,7280,7280,0
|
|
20240716,154000,358404950,7280,7280,7280,7280,0
|
|
20240716,153900,358404950,7280,7280,7280,7280,580
|
|
20240716,153800,358404950,7280,7280,7280,7280,0
|
|
20240716,153700,358404950,7280,7280,7280,7280,0
|
|
20240716,153600,358404950,7280,7280,7280,7280,0
|
|
20240716,153500,358404950,7280,7280,7280,7280,0
|
|
20240716,153400,358404950,7280,7280,7280,7280,0
|
|
20240716,153300,358404950,7280,7280,7280,7280,0
|
|
20240716,153200,358404950,7280,7280,7280,7280,0
|
|
20240716,153100,358404950,7280,7280,7280,7280,0
|
|
20240716,153000,358404950,7280,7280,7280,7280,580
|
|
20240716,152900,354182550,7290,7290,7290,7290,0
|
|
20240716,152800,354182550,7290,7290,7290,7290,0
|
|
20240716,152700,354182550,7290,7290,7290,7290,0
|
|
20240716,152600,354182550,7290,7290,7290,7290,0
|
|
20240716,152500,354182550,7290,7290,7290,7290,0
|
|
20240716,152400,354182550,7290,7290,7290,7290,0
|
|
20240716,152300,354182550,7290,7290,7290,7290,0
|
|
20240716,152200,354182550,7290,7290,7290,7290,0
|
|
20240716,152100,354182550,7290,7290,7290,7290,0
|
|
20240716,152000,354182550,7290,7290,7290,7290,0
|
|
20240716,151900,354182550,7290,7290,7290,7290,3
|
|
20240716,151800,354160680,7230,7230,7230,7230,0
|
|
20240716,151700,354160680,7230,7230,7230,7230,0
|
|
20240716,151600,354160680,7230,7240,7240,7230,1343
|
|
20240716,151500,344448880,7240,7240,7240,7240,0
|
|
20240716,151400,344448880,7240,7240,7240,7240,0
|
|
20240716,151300,344448880,7240,7240,7240,7240,20
|
|
20240716,151200,344304080,7270,7270,7270,7270,5
|
|
20240716,151100,344267730,7270,7270,7270,7270,0
|
|
20240716,151000,344267730,7270,7230,7270,7230,94
|
|
20240716,150900,343584390,7270,7270,7270,7270,12
|
|
20240716,150800,343497150,7270,7230,7270,7220,1209
|
|
20240716,150700,334758760,7240,7240,7240,7240,19
|
|
20240716,150600,334621200,7240,7240,7240,7240,70
|
|
20240716,150500,334114400,7240,7240,7240,7240,0
|
|
20240716,150400,334114400,7240,7240,7240,7240,0
|
|
20240716,150300,334114400,7240,7240,7240,7240,0
|
|
20240716,150200,334114400,7240,7240,7240,7240,0
|
|
20240716,150100,334114400,7240,7240,7240,7240,200
|
|
20240716,150000,332666400,7230,7230,7230,7230,0
|
|
20240716,145900,332666400,7230,7230,7230,7230,160
|
|
20240716,145800,331509600,7270,7270,7270,7270,0
|
|
20240716,145700,331509600,7270,7270,7270,7270,0
|
|
20240716,145600,331509600,7270,7260,7270,7260,79
|
|
20240716,145500,330935870,7260,7260,7270,7260,97
|
|
20240716,145400,330231640,7260,7260,7260,7260,18
|
|
20240716,145300,330100960,7220,7220,7220,7220,0
|
|
20240716,145200,330100960,7220,7220,7220,7220,0
|
|
20240716,145100,330100960,7220,7220,7220,7220,10
|
|
20240716,145000,330028760,7260,7260,7260,7260,0
|
|
20240716,144900,330028760,7260,7260,7260,7260,0
|
|
20240716,144800,330028760,7260,7260,7260,7260,0
|
|
20240716,144700,330028760,7260,7260,7260,7260,2
|
|
20240716,144600,330014240,7220,7260,7260,7220,2
|
|
20240716,144500,329999760,7230,7230,7230,7230,0
|
|
20240716,144400,329999760,7230,7250,7250,7230,2000
|
|
20240716,144300,315529250,7260,7260,7260,7230,76
|
|
20240716,144200,314978870,7260,7260,7260,7260,0
|
|
20240716,144100,314978870,7260,7260,7260,7260,0
|
|
20240716,144000,314978870,7260,7260,7260,7260,0
|
|
20240716,143900,314978870,7260,7260,7260,7260,0
|
|
20240716,143800,314978870,7260,7260,7260,7260,2
|
|
20240716,143700,314964350,7220,7220,7220,7220,0
|
|
20240716,143600,314964350,7220,7220,7220,7220,0
|
|
20240716,143500,314964350,7220,7260,7260,7220,2002
|
|
20240716,143400,300487130,7270,7270,7270,7270,884
|
|
20240716,143300,294060450,7280,7280,7280,7280,0
|
|
20240716,143200,294060450,7280,7280,7280,7280,0
|
|
20240716,143100,294060450,7280,7280,7280,7280,4
|
|
20240716,143000,294031330,7270,7270,7270,7270,160
|
|
20240716,142900,292868130,7260,7260,7260,7260,0
|
|
20240716,142800,292868130,7260,7260,7260,7260,0
|
|
20240716,142700,292868130,7260,7260,7260,7260,0
|
|
20240716,142600,292868130,7260,7260,7260,7260,0
|
|
20240716,142500,292868130,7260,7280,7280,7260,108
|
|
20240716,142400,292082890,7290,7290,7290,7290,1
|
|
20240716,142300,292075600,7280,7280,7280,7280,0
|
|
20240716,142200,292075600,7280,7280,7280,7280,0
|
|
20240716,142100,292075600,7280,7280,7280,7280,0
|
|
20240716,142000,292075600,7280,7280,7280,7280,0
|
|
20240716,141900,292075600,7280,7280,7280,7280,959
|
|
20240716,141800,285094080,7280,7280,7280,7280,338
|
|
20240716,141700,282633440,7300,7290,7300,7290,514
|
|
20240716,141600,278885950,7290,7290,7290,7290,1
|
|
20240716,141500,278878660,7270,7270,7270,7270,150
|
|
20240716,141400,277788160,7290,7290,7290,7290,14
|
|
20240716,141300,277686100,7290,7290,7290,7290,0
|
|
20240716,141200,277686100,7290,7290,7290,7290,0
|
|
20240716,141100,277686100,7290,7290,7290,7290,14
|
|
20240716,141000,277584040,7300,7300,7300,7300,0
|
|
20240716,140900,277584040,7300,7300,7300,7300,0
|
|
20240716,140800,277584040,7300,7300,7300,7300,0
|
|
20240716,140700,277584040,7300,7300,7300,7300,4
|
|
20240716,140600,277554840,7300,7300,7300,7300,1
|
|
20240716,140500,277547540,7260,7260,7260,7260,0
|
|
20240716,140400,277547540,7260,7260,7260,7260,0
|
|
20240716,140300,277547540,7260,7260,7260,7260,0
|
|
20240716,140200,277547540,7260,7260,7260,7260,0
|
|
20240716,140100,277547540,7260,7260,7260,7260,0
|
|
20240716,140000,277547540,7260,7260,7260,7260,66
|
|
20240716,135900,277068380,7300,7300,7300,7300,1307
|
|
20240716,135800,267527280,7300,7290,7300,7290,451
|
|
20240716,135700,264236200,7290,7290,7290,7290,0
|
|
20240716,135600,264236200,7290,7290,7290,7290,11
|
|
20240716,135500,264156010,7280,7280,7280,7280,4
|
|
20240716,135400,264126890,7260,7260,7260,7260,0
|
|
20240716,135300,264126890,7260,7260,7260,7260,0
|
|
20240716,135200,264126890,7260,7260,7260,7260,89
|
|
20240716,135100,263480750,7260,7260,7260,7260,0
|
|
20240716,135000,263480750,7260,7270,7270,7260,896
|
|
20240716,134900,256975780,7290,7290,7290,7290,0
|
|
20240716,134800,256975780,7290,7290,7290,7290,0
|
|
20240716,134700,256975780,7290,7290,7290,7290,0
|
|
20240716,134600,256975780,7290,7290,7290,7290,1
|
|
20240716,134500,256968490,7300,7300,7300,7300,0
|
|
20240716,134400,256968490,7300,7300,7300,7300,0
|
|
20240716,134300,256968490,7300,7300,7300,7300,0
|
|
20240716,134200,256968490,7300,7300,7300,7300,0
|
|
20240716,134100,256968490,7300,7300,7300,7300,0
|
|
20240716,134000,256968490,7300,7300,7300,7300,0
|
|
20240716,133900,256968490,7300,7300,7300,7300,0
|
|
20240716,133800,256968490,7300,7300,7300,7300,0
|
|
20240716,133700,256968490,7300,7300,7300,7300,0
|
|
20240716,133600,256968490,7300,7300,7300,7300,0
|
|
20240716,133500,256968490,7300,7300,7300,7300,0
|
|
20240716,133400,256968490,7300,7300,7300,7300,0
|
|
20240716,133300,256968490,7300,7300,7300,7300,0
|
|
20240716,133200,256968490,7300,7300,7300,7300,0
|
|
20240716,133100,256968490,7300,7300,7300,7300,1
|
|
20240716,133000,256961190,7280,7280,7280,7280,0
|
|
20240716,132900,256961190,7280,7280,7280,7280,0
|
|
20240716,132800,256961190,7280,7280,7280,7280,0
|
|
20240716,132700,256961190,7280,7280,7280,7280,0
|
|
20240716,132600,256961190,7280,7280,7280,7280,0
|
|
20240716,132500,256961190,7280,7280,7280,7280,0
|
|
20240716,132400,256961190,7280,7280,7280,7280,0
|
|
20240716,132300,256961190,7280,7280,7280,7280,1
|
|
20240716,132200,256953910,7260,7260,7260,7260,0
|
|
20240716,132100,256953910,7260,7260,7260,7260,1
|
|
20240716,132000,256946650,7280,7280,7280,7280,0
|
|
20240716,131900,256946650,7280,7280,7280,7280,0
|
|
20240716,131800,256946650,7280,7280,7280,7280,0
|
|
20240716,131700,256946650,7280,7280,7280,7280,0
|
|
20240716,131600,256946650,7280,7280,7280,7280,0
|
|
20240716,131500,256946650,7280,7280,7280,7280,5
|
|
20240716,131400,256910250,7250,7250,7250,7250,0
|
|
20240716,131300,256910250,7250,7250,7250,7250,0
|
|
20240716,131200,256910250,7250,7250,7250,7250,18
|
|
20240716,131100,256779750,7260,7260,7260,7260,0
|
|
20240716,131000,256779750,7260,7260,7260,7260,0
|
|
20240716,130900,256779750,7260,7260,7260,7260,0
|
|
20240716,130800,256779750,7260,7260,7260,7250,28
|
|
20240716,130700,256576490,7260,7260,7260,7260,37
|
|
20240716,130600,256307870,7280,7280,7280,7280,285
|
|
20240716,130500,254233070,7290,7290,7290,7290,0
|
|
20240716,130400,254233070,7290,7290,7290,7290,1000
|
|
20240716,130300,246943070,7290,7290,7290,7290,1
|
|
20240716,130200,246935780,7260,7260,7260,7260,124
|
|
20240716,130100,246035540,7300,7300,7300,7300,0
|
|
20240716,130000,246035540,7300,7300,7300,7300,0
|
|
20240716,125900,246035540,7300,7300,7300,7300,0
|
|
20240716,125800,246035540,7300,7300,7300,7300,0
|
|
20240716,125700,246035540,7300,7300,7300,7300,0
|
|
20240716,125600,246035540,7300,7300,7300,7300,1
|
|
20240716,125500,246028240,7270,7270,7270,7270,0
|
|
20240716,125400,246028240,7270,7270,7270,7270,0
|
|
20240716,125300,246028240,7270,7270,7270,7270,100
|
|
20240716,125200,245301240,7300,7300,7300,7300,0
|
|
20240716,125100,245301240,7300,7300,7300,7300,0
|
|
20240716,125000,245301240,7300,7300,7300,7300,0
|
|
20240716,124900,245301240,7300,7300,7300,7300,0
|
|
20240716,124800,245301240,7300,7300,7300,7300,0
|
|
20240716,124700,245301240,7300,7300,7300,7300,13
|
|
20240716,124600,245206340,7250,7250,7250,7250,0
|
|
20240716,124500,245206340,7250,7250,7250,7250,0
|
|
20240716,124400,245206340,7250,7250,7250,7250,0
|
|
20240716,124300,245206340,7250,7250,7250,7250,0
|
|
20240716,124200,245206340,7250,7250,7250,7250,0
|
|
20240716,124100,245206340,7250,7250,7250,7250,1
|
|
20240716,124000,245199090,7280,7280,7280,7280,0
|
|
20240716,123900,245199090,7280,7280,7280,7280,0
|
|
20240716,123800,245199090,7280,7280,7280,7280,0
|
|
20240716,123700,245199090,7280,7280,7280,7280,0
|
|
20240716,123600,245199090,7280,7280,7280,7280,0
|
|
20240716,123500,245199090,7280,7280,7280,7280,77
|
|
20240716,123400,244638530,7280,7280,7280,7280,400
|
|
20240716,123300,241726530,7280,7280,7280,7280,0
|
|
20240716,123200,241726530,7280,7280,7280,7280,0
|
|
20240716,123100,241726530,7280,7280,7280,7280,0
|
|
20240716,123000,241726530,7280,7280,7280,7280,0
|
|
20240716,122900,241726530,7280,7280,7280,7280,75
|
|
20240716,122800,241180530,7300,7300,7300,7300,0
|
|
20240716,122700,241180530,7300,7300,7300,7300,0
|
|
20240716,122600,241180530,7300,7300,7300,7300,0
|
|
20240716,122500,241180530,7300,7300,7300,7300,0
|
|
20240716,122400,241180530,7300,7300,7300,7300,0
|
|
20240716,122300,241180530,7300,7300,7300,7300,0
|
|
20240716,122200,241180530,7300,7300,7300,7300,77
|
|
20240716,122100,240618430,7300,7300,7300,7300,0
|
|
20240716,122000,240618430,7300,7300,7300,7300,0
|
|
20240716,121900,240618430,7300,7300,7300,7300,1
|
|
20240716,121800,240611130,7280,7280,7280,7280,0
|
|
20240716,121700,240611130,7280,7280,7280,7280,0
|
|
20240716,121600,240611130,7280,7280,7280,7280,0
|
|
20240716,121500,240611130,7280,7280,7280,7280,1000
|
|
20240716,121400,233331130,7280,7280,7280,7280,0
|
|
20240716,121300,233331130,7280,7280,7280,7280,0
|
|
20240716,121200,233331130,7280,7280,7280,7280,0
|
|
20240716,121100,233331130,7280,7280,7280,7280,0
|
|
20240716,121000,233331130,7280,7280,7280,7280,50
|
|
20240716,120900,232967130,7280,7280,7280,7280,0
|
|
20240716,120800,232967130,7280,7280,7280,7280,0
|
|
20240716,120700,232967130,7280,7280,7280,7280,0
|
|
20240716,120600,232967130,7280,7280,7280,7280,0
|
|
20240716,120500,232967130,7280,7300,7300,7280,1011
|
|
20240716,120400,225587050,7300,7300,7300,7300,0
|
|
20240716,120300,225587050,7300,7300,7300,7300,496
|
|
20240716,120200,221966250,7290,7290,7290,7290,1504
|
|
20240716,120100,211002090,7280,7280,7280,7280,148
|
|
20240716,120000,209924650,7280,7280,7280,7280,0
|
|
20240716,115900,209924650,7280,7280,7280,7280,229
|
|
20240716,115800,208257530,7260,7260,7260,7260,0
|
|
20240716,115700,208257530,7260,7260,7260,7260,0
|
|
20240716,115600,208257530,7260,7260,7260,7260,0
|
|
20240716,115500,208257530,7260,7260,7260,7260,0
|
|
20240716,115400,208257530,7260,7260,7260,7260,0
|
|
20240716,115300,208257530,7260,7260,7260,7260,0
|
|
20240716,115200,208257530,7260,7260,7260,7260,0
|
|
20240716,115100,208257530,7260,7260,7260,7260,0
|
|
20240716,115000,208257530,7260,7260,7260,7260,0
|
|
20240716,114900,208257530,7260,7260,7260,7260,0
|
|
20240716,114800,208257530,7260,7260,7260,7260,0
|
|
20240716,114700,208257530,7260,7260,7260,7260,135
|
|
20240716,114600,207277430,7270,7270,7270,7270,0
|
|
20240716,114500,207277430,7270,7270,7270,7270,0
|
|
20240716,114400,207277430,7270,7270,7270,7270,450
|
|
20240716,114300,204005930,7270,7270,7270,7270,0
|
|
20240716,114200,204005930,7270,7270,7270,7270,0
|
|
20240716,114100,204005930,7270,7270,7270,7270,100
|
|
20240716,114000,203278930,7280,7280,7280,7280,5
|
|
20240716,113900,203242530,7260,7260,7260,7260,5
|
|
20240716,113800,203206230,7270,7270,7270,7270,200
|
|
20240716,113700,201752230,7280,7280,7280,7280,0
|
|
20240716,113600,201752230,7280,7280,7280,7280,0
|
|
20240716,113500,201752230,7280,7280,7280,7280,560
|
|
20240716,113400,197675430,7280,7280,7280,7280,0
|
|
20240716,113300,197675430,7280,7280,7280,7280,0
|
|
20240716,113200,197675430,7280,7280,7280,7280,1
|
|
20240716,113100,197668150,7280,7280,7280,7280,1
|
|
20240716,113000,197660870,7270,7270,7270,7270,0
|
|
20240716,112900,197660870,7270,7270,7270,7270,15
|
|
20240716,112800,197551820,7270,7270,7270,7270,0
|
|
20240716,112700,197551820,7270,7270,7270,7270,74
|
|
20240716,112600,197013840,7270,7270,7270,7270,0
|
|
20240716,112500,197013840,7270,7270,7270,7270,0
|
|
20240716,112400,197013840,7270,7270,7270,7270,0
|
|
20240716,112300,197013840,7270,7270,7270,7270,0
|
|
20240716,112200,197013840,7270,7270,7270,7270,0
|
|
20240716,112100,197013840,7270,7270,7270,7270,0
|
|
20240716,112000,197013840,7270,7270,7270,7270,26
|
|
20240716,111900,196824820,7260,7240,7260,7240,376
|
|
20240716,111800,194097840,7260,7260,7260,7260,0
|
|
20240716,111700,194097840,7260,7260,7260,7260,0
|
|
20240716,111600,194097840,7260,7260,7260,7260,0
|
|
20240716,111500,194097840,7260,7260,7260,7260,0
|
|
20240716,111400,194097840,7260,7260,7260,7260,0
|
|
20240716,111300,194097840,7260,7240,7260,7240,245
|
|
20240716,111200,192320100,7230,7230,7230,7230,0
|
|
20240716,111100,192320100,7230,7230,7230,7230,0
|
|
20240716,111000,192320100,7230,7230,7230,7230,0
|
|
20240716,110900,192320100,7230,7230,7230,7230,100
|
|
20240716,110800,191597100,7240,7240,7240,7240,0
|
|
20240716,110700,191597100,7240,7240,7240,7240,100
|
|
20240716,110600,190873100,7240,7240,7240,7240,0
|
|
20240716,110500,190873100,7240,7240,7240,7240,0
|
|
20240716,110400,190873100,7240,7240,7240,7240,3
|
|
20240716,110300,190851380,7250,7250,7250,7250,440
|
|
20240716,110200,187661380,7300,7300,7300,7300,0
|
|
20240716,110100,187661380,7300,7300,7300,7300,0
|
|
20240716,110000,187661380,7300,7300,7300,7300,1
|
|
20240716,105900,187654080,7250,7250,7250,7250,4
|
|
20240716,105800,187625080,7260,7260,7260,7260,0
|
|
20240716,105700,187625080,7260,7260,7260,7260,0
|
|
20240716,105600,187625080,7260,7260,7260,7260,0
|
|
20240716,105500,187625080,7260,7260,7260,7260,0
|
|
20240716,105400,187625080,7260,7260,7260,7260,0
|
|
20240716,105300,187625080,7260,7260,7260,7260,0
|
|
20240716,105200,187625080,7260,7260,7260,7260,0
|
|
20240716,105100,187625080,7260,7260,7260,7260,0
|
|
20240716,105000,187625080,7260,7260,7260,7260,76
|
|
20240716,104900,187073320,7260,7270,7270,7260,72
|
|
20240716,104800,186550320,7330,7330,7330,7330,0
|
|
20240716,104700,186550320,7330,7330,7330,7330,1
|
|
20240716,104600,186542990,7260,7340,7340,7260,1072
|
|
20240716,104500,178716920,7340,7330,7340,7330,503
|
|
20240716,104400,175024910,7330,7330,7330,7330,501
|
|
20240716,104300,171352580,7330,7340,7340,7280,378
|
|
20240716,104200,168594370,7340,7340,7340,7340,2
|
|
20240716,104100,168579690,7340,7330,7340,7320,421
|
|
20240716,104000,165490860,7330,7330,7330,7330,20
|
|
20240716,103900,165344260,7340,7330,7340,7330,440
|
|
20240716,103800,162118060,7310,7300,7310,7300,2940
|
|
20240716,103700,140653670,7300,7270,7300,7270,3220
|
|
20240716,103600,117172190,7270,7270,7270,7270,0
|
|
20240716,103500,117172190,7270,7270,7270,7270,2
|
|
20240716,103400,117157650,7260,7260,7260,7260,0
|
|
20240716,103300,117157650,7260,7260,7260,7260,20
|
|
20240716,103200,117012450,7260,7260,7260,7260,0
|
|
20240716,103100,117012450,7260,7260,7260,7260,3
|
|
20240716,103000,116990670,7250,7250,7250,7250,624
|
|
20240716,102900,112466670,7250,7250,7250,7250,1096
|
|
20240716,102800,104520670,7250,7250,7250,7250,0
|
|
20240716,102700,104520670,7250,7250,7250,7250,0
|
|
20240716,102600,104520670,7250,7250,7250,7250,0
|
|
20240716,102500,104520670,7250,7250,7250,7250,0
|
|
20240716,102400,104520670,7250,7250,7250,7250,75
|
|
20240716,102300,103976920,7250,7250,7250,7250,0
|
|
20240716,102200,103976920,7250,7250,7250,7250,0
|
|
20240716,102100,103976920,7250,7250,7250,7250,1
|
|
20240716,102000,103969670,7200,7210,7210,7200,440
|
|
20240716,101900,100797820,7210,7250,7250,7210,9
|
|
20240716,101800,100732650,7210,7210,7210,7210,1
|
|
20240716,101700,100725440,7250,7240,7250,7240,285
|
|
20240716,101600,98659250,7240,7240,7240,7240,0
|
|
20240716,101500,98659250,7240,7240,7240,7240,0
|
|
20240716,101400,98659250,7240,7240,7240,7240,0
|
|
20240716,101300,98659250,7240,7240,7240,7240,0
|
|
20240716,101200,98659250,7240,7240,7240,7240,0
|
|
20240716,101100,98659250,7240,7240,7240,7240,20
|
|
20240716,101000,98514450,7250,7250,7250,7250,110
|
|
20240716,100900,97716950,7240,7240,7240,7240,1
|
|
20240716,100800,97709710,7200,7200,7200,7200,100
|
|
20240716,100700,96989710,7250,7250,7250,7250,19
|
|
20240716,100600,96851960,7250,7250,7250,7250,0
|
|
20240716,100500,96851960,7250,7250,7250,7250,1000
|
|
20240716,100400,89601960,7250,7230,7250,7230,756
|
|
20240716,100300,84136060,7230,7230,7230,7230,0
|
|
20240716,100200,84136060,7230,7230,7230,7230,2
|
|
20240716,100100,84121600,7240,7240,7240,7240,12
|
|
20240716,100000,84034720,7240,7240,7240,7240,0
|
|
20240716,095900,84034720,7240,7240,7240,7240,0
|
|
20240716,095800,84034720,7240,7240,7240,7240,0
|
|
20240716,095700,84034720,7240,7240,7240,7240,6
|
|
20240716,095600,83991280,7230,7230,7230,7230,1638
|
|
20240716,095500,72148540,7230,7220,7230,7220,201
|
|
20240716,095400,70697310,7220,7220,7220,7220,10
|
|
20240716,095300,70625110,7220,7220,7220,7220,6
|
|
20240716,095200,70581790,7210,7190,7210,7190,3514
|
|
20240716,095100,45313630,7190,7200,7200,7190,126
|
|
20240716,095000,44406540,7220,7220,7220,7220,0
|
|
20240716,094900,44406540,7220,7220,7220,7220,0
|
|
20240716,094800,44406540,7220,7210,7220,7210,13
|
|
20240716,094700,44312690,7210,7220,7220,7210,13
|
|
20240716,094600,44218930,7220,7220,7220,7220,0
|
|
20240716,094500,44218930,7220,7220,7220,7220,0
|
|
20240716,094400,44218930,7220,7210,7220,7210,8
|
|
20240716,094300,44161180,7220,7220,7220,7220,0
|
|
20240716,094200,44161180,7220,7220,7220,7220,500
|
|
20240716,094100,40551180,7220,7180,7220,7180,56
|
|
20240716,094000,40147620,7180,7180,7180,7180,13
|
|
20240716,093900,40054280,7220,7180,7220,7180,92
|
|
20240716,093800,39390840,7220,7220,7220,7220,0
|
|
20240716,093700,39390840,7220,7220,7220,7220,0
|
|
20240716,093600,39390840,7220,7220,7220,7220,0
|
|
20240716,093500,39390840,7220,7220,7220,7220,0
|
|
20240716,093400,39390840,7220,7220,7220,7220,0
|
|
20240716,093300,39390840,7220,7220,7220,7210,172
|
|
20240716,093200,38149020,7210,7210,7210,7210,0
|
|
20240716,093100,38149020,7210,7210,7210,7210,121
|
|
20240716,093000,37276610,7210,7210,7210,7210,132
|
|
20240716,092900,36324890,7220,7220,7220,7220,0
|
|
20240716,092800,36324890,7220,7220,7220,7220,0
|
|
20240716,092700,36324890,7220,7220,7220,7220,55
|
|
20240716,092600,35927790,7180,7220,7220,7180,143
|
|
20240716,092500,34901010,7190,7200,7200,7190,62
|
|
20240716,092400,34455130,7230,7230,7230,7230,1
|
|
20240716,092300,34447900,7230,7230,7230,7230,2
|
|
20240716,092200,34433440,7200,7200,7200,7200,0
|
|
20240716,092100,34433440,7200,7200,7200,7200,0
|
|
20240716,092000,34433440,7200,7200,7200,7200,3
|
|
20240716,091900,34411840,7200,7190,7200,7190,71
|
|
20240716,091800,33901340,7200,7200,7200,7200,0
|
|
20240716,091700,33901340,7200,7200,7200,7200,0
|
|
20240716,091600,33901340,7200,7200,7200,7200,0
|
|
20240716,091500,33901340,7200,7200,7200,7200,0
|
|
20240716,091400,33901340,7200,7200,7200,7190,281
|
|
20240716,091300,31880720,7250,7250,7250,7250,0
|
|
20240716,091200,31880720,7250,7250,7250,7250,0
|
|
20240716,091100,31880720,7250,7250,7250,7250,0
|
|
20240716,091000,31880720,7250,7250,7250,7250,121
|
|
20240716,090900,31003470,7250,7250,7250,7250,44
|
|
20240716,090800,30684470,7250,7250,7250,7250,200
|
|
20240716,090700,29234470,7250,7200,7250,7200,2500
|
|
20240716,090600,11122870,7200,7200,7200,7200,500
|
|
20240716,090500,7522870,7200,7200,7200,7200,0
|
|
20240716,090400,7522870,7200,7200,7200,7200,0
|
|
20240716,090300,7522870,7200,7190,7200,7190,142
|
|
20240716,090200,6500480,7210,7210,7210,7130,84
|
|
20240716,090100,5900960,7230,7230,7230,7230,1
|
|
20240716,090000,5893730,7240,7250,7250,7240,813
|