617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,191400,470712370,11370,11370,11370,11370,632
|
|
20240717,191300,470712370,11370,11370,11370,11370,0
|
|
20240717,191200,470712370,11370,11370,11370,11370,0
|
|
20240717,191100,470712370,11370,11370,11370,11370,0
|
|
20240717,191000,470712370,11370,11370,11370,11370,0
|
|
20240717,190900,470712370,11370,11370,11370,11370,0
|
|
20240717,190800,470712370,11370,11370,11370,11370,0
|
|
20240717,190700,470712370,11370,11370,11370,11370,0
|
|
20240717,190600,470712370,11370,11370,11370,11370,0
|
|
20240717,190500,470712370,11370,11370,11370,11370,0
|
|
20240717,190400,470712370,11370,11370,11370,11370,0
|
|
20240717,190300,470712370,11370,11370,11370,11370,0
|
|
20240717,190200,470712370,11370,11370,11370,11370,0
|
|
20240717,190100,470712370,11370,11370,11370,11370,0
|
|
20240717,190000,470712370,11370,11370,11370,11370,0
|
|
20240717,185900,470712370,11370,11370,11370,11370,0
|
|
20240717,185800,470712370,11370,11370,11370,11370,0
|
|
20240717,185700,470712370,11370,11370,11370,11370,0
|
|
20240717,185600,470712370,11370,11370,11370,11370,0
|
|
20240717,185500,470712370,11370,11370,11370,11370,0
|
|
20240717,185400,470712370,11370,11370,11370,11370,0
|
|
20240717,185300,470712370,11370,11370,11370,11370,0
|
|
20240717,185200,470712370,11370,11370,11370,11370,0
|
|
20240717,185100,470712370,11370,11370,11370,11370,0
|
|
20240717,185000,470712370,11370,11370,11370,11370,0
|
|
20240717,184900,470712370,11370,11370,11370,11370,0
|
|
20240717,184800,470712370,11370,11370,11370,11370,0
|
|
20240717,184700,470712370,11370,11370,11370,11370,0
|
|
20240717,184600,470712370,11370,11370,11370,11370,0
|
|
20240717,184500,470712370,11370,11370,11370,11370,0
|
|
20240717,184400,470712370,11370,11370,11370,11370,632
|
|
20240717,184300,470712370,11370,11370,11370,11370,0
|
|
20240717,184200,470712370,11370,11370,11370,11370,0
|
|
20240717,184100,470712370,11370,11370,11370,11370,0
|
|
20240717,184000,470712370,11370,11370,11370,11370,0
|
|
20240717,183900,470712370,11370,11370,11370,11370,0
|
|
20240717,183800,470712370,11370,11370,11370,11370,0
|
|
20240717,183700,470712370,11370,11370,11370,11370,0
|
|
20240717,183600,470712370,11370,11370,11370,11370,0
|
|
20240717,183500,470712370,11370,11370,11370,11370,0
|
|
20240717,183400,470712370,11370,11370,11370,11370,0
|
|
20240717,183300,470712370,11370,11370,11370,11370,0
|
|
20240717,183200,470712370,11370,11370,11370,11370,0
|
|
20240717,183100,470712370,11370,11370,11370,11370,0
|
|
20240717,183000,470712370,11370,11370,11370,11370,0
|
|
20240717,182900,470712370,11370,11370,11370,11370,0
|
|
20240717,182800,470712370,11370,11370,11370,11370,0
|
|
20240717,182700,470712370,11370,11370,11370,11370,0
|
|
20240717,182600,470712370,11370,11370,11370,11370,0
|
|
20240717,182500,470712370,11370,11370,11370,11370,0
|
|
20240717,182400,470712370,11370,11370,11370,11370,0
|
|
20240717,182300,470712370,11370,11370,11370,11370,0
|
|
20240717,182200,470712370,11370,11370,11370,11370,0
|
|
20240717,182100,470712370,11370,11370,11370,11370,0
|
|
20240717,182000,470712370,11370,11370,11370,11370,0
|
|
20240717,181900,470712370,11370,11370,11370,11370,0
|
|
20240717,181800,470712370,11370,11370,11370,11370,0
|
|
20240717,181700,470712370,11370,11370,11370,11370,0
|
|
20240717,181600,470712370,11370,11370,11370,11370,0
|
|
20240717,181500,470712370,11370,11370,11370,11370,0
|
|
20240717,181400,470712370,11370,11370,11370,11370,632
|
|
20240717,181300,470712370,11370,11370,11370,11370,0
|
|
20240717,181200,470712370,11370,11370,11370,11370,0
|
|
20240717,181100,470712370,11370,11370,11370,11370,0
|
|
20240717,181000,470712370,11370,11370,11370,11370,0
|
|
20240717,180900,470712370,11370,11370,11370,11370,0
|
|
20240717,180800,470712370,11370,11370,11370,11370,0
|
|
20240717,180700,470712370,11370,11370,11370,11370,0
|
|
20240717,180600,470712370,11370,11370,11370,11370,0
|
|
20240717,180500,470712370,11370,11370,11370,11370,0
|
|
20240717,180400,470712370,11370,11370,11370,11370,0
|
|
20240717,180300,470712370,11370,11370,11370,11370,0
|
|
20240717,180200,470712370,11370,11370,11370,11370,0
|
|
20240717,180100,470712370,11370,11370,11370,11370,0
|
|
20240717,180000,470712370,11370,11370,11370,11370,0
|
|
20240717,175900,470712370,11370,11370,11370,11370,0
|
|
20240717,175800,470712370,11370,11370,11370,11370,0
|
|
20240717,175700,470712370,11370,11370,11370,11370,0
|
|
20240717,175600,470712370,11370,11370,11370,11370,0
|
|
20240717,175500,470712370,11370,11370,11370,11370,0
|
|
20240717,175400,470712370,11370,11370,11370,11370,0
|
|
20240717,175300,470712370,11370,11370,11370,11370,0
|
|
20240717,175200,470712370,11370,11370,11370,11370,0
|
|
20240717,175100,470712370,11370,11370,11370,11370,0
|
|
20240717,175000,470712370,11370,11370,11370,11370,0
|
|
20240717,174900,470712370,11370,11370,11370,11370,0
|
|
20240717,174800,470712370,11370,11370,11370,11370,0
|
|
20240717,174700,470712370,11370,11370,11370,11370,0
|
|
20240717,174600,470712370,11370,11370,11370,11370,0
|
|
20240717,174500,470712370,11370,11370,11370,11370,0
|
|
20240717,174400,470712370,11370,11370,11370,11370,632
|
|
20240717,174300,470712370,11370,11370,11370,11370,0
|
|
20240717,174200,470712370,11370,11370,11370,11370,0
|
|
20240717,174100,470712370,11370,11370,11370,11370,0
|
|
20240717,174000,470712370,11370,11370,11370,11370,0
|
|
20240717,173900,470712370,11370,11370,11370,11370,0
|
|
20240717,173800,470712370,11370,11370,11370,11370,0
|
|
20240717,173700,470712370,11370,11370,11370,11370,0
|
|
20240717,173600,470712370,11370,11370,11370,11370,0
|
|
20240717,173500,470712370,11370,11370,11370,11370,0
|
|
20240717,173400,470712370,11370,11370,11370,11370,0
|
|
20240717,173300,470712370,11370,11370,11370,11370,0
|
|
20240717,173200,470712370,11370,11370,11370,11370,0
|
|
20240717,173100,470712370,11370,11370,11370,11370,0
|
|
20240717,173000,470712370,11370,11370,11370,11370,0
|
|
20240717,172900,470712370,11370,11370,11370,11370,0
|
|
20240717,172800,470712370,11370,11370,11370,11370,0
|
|
20240717,172700,470712370,11370,11370,11370,11370,0
|
|
20240717,172600,470712370,11370,11370,11370,11370,0
|
|
20240717,172500,470712370,11370,11370,11370,11370,0
|
|
20240717,172400,470712370,11370,11370,11370,11370,0
|
|
20240717,172300,470712370,11370,11370,11370,11370,0
|
|
20240717,172200,470712370,11370,11370,11370,11370,0
|
|
20240717,172100,470712370,11370,11370,11370,11370,0
|
|
20240717,172000,470712370,11370,11370,11370,11370,0
|
|
20240717,171900,470712370,11370,11370,11370,11370,0
|
|
20240717,171800,470712370,11370,11370,11370,11370,0
|
|
20240717,171700,470712370,11370,11370,11370,11370,0
|
|
20240717,171600,470712370,11370,11370,11370,11370,0
|
|
20240717,171500,470712370,11370,11370,11370,11370,0
|
|
20240717,171400,470712370,11370,11370,11370,11370,632
|
|
20240717,171300,470712370,11370,11370,11370,11370,0
|
|
20240717,171200,470712370,11370,11370,11370,11370,0
|
|
20240717,171100,470712370,11370,11370,11370,11370,0
|
|
20240717,171000,470712370,11370,11370,11370,11370,0
|
|
20240717,170900,470712370,11370,11370,11370,11370,0
|
|
20240717,170800,470712370,11370,11370,11370,11370,0
|
|
20240717,170700,470712370,11370,11370,11370,11370,0
|
|
20240717,170600,470712370,11370,11370,11370,11370,0
|
|
20240717,170500,470712370,11370,11370,11370,11370,0
|
|
20240717,170400,470712370,11370,11370,11370,11370,0
|
|
20240717,170300,470712370,11370,11370,11370,11370,0
|
|
20240717,170200,470712370,11370,11370,11370,11370,0
|
|
20240717,170100,470712370,11370,11370,11370,11370,0
|
|
20240717,170000,470712370,11370,11370,11370,11370,0
|
|
20240717,165900,470712370,11370,11370,11370,11370,0
|
|
20240717,165800,470712370,11370,11370,11370,11370,0
|
|
20240717,165700,470712370,11370,11370,11370,11370,0
|
|
20240717,165600,470712370,11370,11370,11370,11370,0
|
|
20240717,165500,470712370,11370,11370,11370,11370,0
|
|
20240717,165400,470712370,11370,11370,11370,11370,0
|
|
20240717,165300,470712370,11370,11370,11370,11370,0
|
|
20240717,165200,470712370,11370,11370,11370,11370,0
|
|
20240717,165100,470712370,11370,11370,11370,11370,0
|
|
20240717,165000,470712370,11370,11370,11370,11370,0
|
|
20240717,164900,470712370,11370,11370,11370,11370,0
|
|
20240717,164800,470712370,11370,11370,11370,11370,0
|
|
20240717,164700,470712370,11370,11370,11370,11370,0
|
|
20240717,164600,470712370,11370,11370,11370,11370,0
|
|
20240717,164500,470712370,11370,11370,11370,11370,0
|
|
20240717,164400,470712370,11370,11370,11370,11370,632
|
|
20240717,164300,470712370,11370,11370,11370,11370,0
|
|
20240717,164200,470712370,11370,11370,11370,11370,0
|
|
20240717,164100,470712370,11370,11370,11370,11370,0
|
|
20240717,164000,470712370,11370,11370,11370,11370,0
|
|
20240717,163900,470712370,11370,11370,11370,11370,0
|
|
20240717,163800,470712370,11370,11370,11370,11370,0
|
|
20240717,163700,470712370,11370,11370,11370,11370,0
|
|
20240717,163600,470712370,11370,11370,11370,11370,0
|
|
20240717,163500,470712370,11370,11370,11370,11370,0
|
|
20240717,163400,470712370,11370,11370,11370,11370,0
|
|
20240717,163300,470712370,11370,11370,11370,11370,0
|
|
20240717,163200,470712370,11370,11370,11370,11370,0
|
|
20240717,163100,470712370,11370,11370,11370,11370,0
|
|
20240717,163000,470712370,11370,11370,11370,11370,0
|
|
20240717,162900,470712370,11370,11370,11370,11370,0
|
|
20240717,162800,470712370,11370,11370,11370,11370,0
|
|
20240717,162700,470712370,11370,11370,11370,11370,0
|
|
20240717,162600,470712370,11370,11370,11370,11370,0
|
|
20240717,162500,470712370,11370,11370,11370,11370,0
|
|
20240717,162400,470712370,11370,11370,11370,11370,0
|
|
20240717,162300,470712370,11370,11370,11370,11370,0
|
|
20240717,162200,470712370,11370,11370,11370,11370,0
|
|
20240717,162100,470712370,11370,11370,11370,11370,0
|
|
20240717,162000,470712370,11370,11370,11370,11370,0
|
|
20240717,161900,470712370,11370,11370,11370,11370,0
|
|
20240717,161800,470712370,11370,11370,11370,11370,0
|
|
20240717,161700,470712370,11370,11370,11370,11370,0
|
|
20240717,161600,470712370,11370,11370,11370,11370,0
|
|
20240717,161500,470712370,11370,11370,11370,11370,0
|
|
20240717,161400,470712370,11370,11370,11370,11370,632
|
|
20240717,161300,470712370,11370,11370,11370,11370,0
|
|
20240717,161200,470712370,11370,11370,11370,11370,0
|
|
20240717,161100,470712370,11370,11370,11370,11370,0
|
|
20240717,161000,470712370,11370,11370,11370,11370,0
|
|
20240717,160900,470712370,11370,11370,11370,11370,0
|
|
20240717,160800,470712370,11370,11370,11370,11370,0
|
|
20240717,160700,470712370,11370,11370,11370,11370,0
|
|
20240717,160600,470712370,11370,11370,11370,11370,0
|
|
20240717,160500,470712370,11370,11370,11370,11370,0
|
|
20240717,160400,470712370,11370,11370,11370,11370,0
|
|
20240717,160300,470712370,11370,11370,11370,11370,0
|
|
20240717,160200,470712370,11370,11370,11370,11370,0
|
|
20240717,160100,470712370,11370,11370,11370,11370,0
|
|
20240717,160000,470712370,11370,11370,11370,11370,0
|
|
20240717,155900,470712370,11370,11370,11370,11370,0
|
|
20240717,155800,470712370,11370,11370,11370,11370,0
|
|
20240717,155700,470712370,11370,11370,11370,11370,0
|
|
20240717,155600,470712370,11370,11370,11370,11370,0
|
|
20240717,155500,470712370,11370,11370,11370,11370,0
|
|
20240717,155400,470712370,11370,11370,11370,11370,0
|
|
20240717,155300,470712370,11370,11370,11370,11370,0
|
|
20240717,155200,470712370,11370,11370,11370,11370,0
|
|
20240717,155100,470712370,11370,11370,11370,11370,0
|
|
20240717,155000,470712370,11370,11370,11370,11370,0
|
|
20240717,154900,470712370,11370,11370,11370,11370,0
|
|
20240717,154800,470712370,11370,11370,11370,11370,0
|
|
20240717,154700,470712370,11370,11370,11370,11370,0
|
|
20240717,154600,470712370,11370,11370,11370,11370,0
|
|
20240717,154500,470712370,11370,11370,11370,11370,0
|
|
20240717,154400,470712370,11370,11370,11370,11370,632
|
|
20240717,154300,470712370,11370,11370,11370,11370,0
|
|
20240717,154200,470712370,11370,11370,11370,11370,0
|
|
20240717,154100,470712370,11370,11370,11370,11370,0
|
|
20240717,154000,470712370,11370,11370,11370,11370,0
|
|
20240717,153900,470712370,11370,11370,11370,11370,0
|
|
20240717,153800,470712370,11370,11370,11370,11370,0
|
|
20240717,153700,470712370,11370,11370,11370,11370,0
|
|
20240717,153600,470712370,11370,11370,11370,11370,0
|
|
20240717,153500,470712370,11370,11370,11370,11370,0
|
|
20240717,153400,470712370,11370,11370,11370,11370,0
|
|
20240717,153300,470712370,11370,11370,11370,11370,0
|
|
20240717,153200,470712370,11370,11370,11370,11370,0
|
|
20240717,153100,470712370,11370,11370,11370,11370,0
|
|
20240717,153000,470712370,11370,11370,11370,11370,632
|
|
20240717,152900,463526530,11400,11400,11400,11400,0
|
|
20240717,152800,463526530,11400,11400,11400,11400,0
|
|
20240717,152700,463526530,11400,11400,11400,11400,0
|
|
20240717,152600,463526530,11400,11400,11400,11400,0
|
|
20240717,152500,463526530,11400,11400,11400,11400,0
|
|
20240717,152400,463526530,11400,11400,11400,11400,0
|
|
20240717,152300,463526530,11400,11400,11400,11400,0
|
|
20240717,152200,463526530,11400,11400,11400,11400,0
|
|
20240717,152100,463526530,11400,11400,11400,11400,0
|
|
20240717,152000,463526530,11400,11400,11400,11400,0
|
|
20240717,151900,463526530,11400,11380,11400,11370,54
|
|
20240717,151800,462912190,11400,11400,11400,11400,71
|
|
20240717,151700,462102790,11400,11400,11400,11400,14
|
|
20240717,151600,461943190,11380,11400,11410,11380,290
|
|
20240717,151500,458637660,11400,11400,11400,11400,15
|
|
20240717,151400,458466660,11400,11400,11400,11400,0
|
|
20240717,151300,458466660,11400,11410,11410,11400,97
|
|
20240717,151200,457360240,11410,11410,11410,11410,0
|
|
20240717,151100,457360240,11410,11380,11410,11380,247
|
|
20240717,151000,454543570,11390,11390,11390,11390,63
|
|
20240717,150900,453826000,11390,11390,11390,11380,409
|
|
20240717,150800,449169160,11400,11400,11400,11400,170
|
|
20240717,150700,447231160,11400,11380,11400,11380,1308
|
|
20240717,150600,432322620,11380,11380,11380,11380,92
|
|
20240717,150500,431275660,11380,11380,11380,11380,0
|
|
20240717,150400,431275660,11380,11380,11380,11380,42
|
|
20240717,150300,430797700,11380,11380,11380,11380,50
|
|
20240717,150200,430228700,11380,11380,11380,11380,42
|
|
20240717,150100,429750740,11380,11390,11390,11380,210
|
|
20240717,150000,427359260,11390,11390,11390,11390,0
|
|
20240717,145900,427359260,11390,11390,11390,11390,0
|
|
20240717,145800,427359260,11390,11390,11390,11390,0
|
|
20240717,145700,427359260,11390,11390,11390,11390,0
|
|
20240717,145600,427359260,11390,11390,11390,11390,6
|
|
20240717,145500,427290920,11390,11390,11390,11390,0
|
|
20240717,145400,427290920,11390,11390,11390,11390,0
|
|
20240717,145300,427290920,11390,11390,11390,11390,331
|
|
20240717,145200,423520830,11380,11380,11380,11380,103
|
|
20240717,145100,422348690,11390,11390,11390,11390,220
|
|
20240717,145000,419842890,11390,11390,11390,11390,1
|
|
20240717,144900,419831500,11380,11380,11390,11380,539
|
|
20240717,144800,413697670,11380,11380,11380,11380,136
|
|
20240717,144700,412149990,11390,11390,11390,11390,0
|
|
20240717,144600,412149990,11390,11390,11390,11390,0
|
|
20240717,144500,412149990,11390,11390,11390,11390,380
|
|
20240717,144400,407821790,11380,11380,11380,11380,464
|
|
20240717,144300,402541470,11390,11390,11390,11390,270
|
|
20240717,144200,399466170,11390,11400,11400,11390,482
|
|
20240717,144100,393972380,11400,11400,11400,11400,0
|
|
20240717,144000,393972380,11400,11400,11400,11400,128
|
|
20240717,143900,392513180,11420,11420,11420,11420,0
|
|
20240717,143800,392513180,11420,11400,11420,11400,437
|
|
20240717,143700,387523380,11410,11410,11410,11410,0
|
|
20240717,143600,387523380,11410,11410,11410,11410,28
|
|
20240717,143500,387203900,11410,11410,11410,11410,0
|
|
20240717,143400,387203900,11410,11410,11410,11410,0
|
|
20240717,143300,387203900,11410,11410,11410,11410,0
|
|
20240717,143200,387203900,11410,11410,11410,11410,0
|
|
20240717,143100,387203900,11410,11410,11410,11410,120
|
|
20240717,143000,385834700,11400,11410,11410,11400,30
|
|
20240717,142900,385492640,11420,11420,11420,11420,16
|
|
20240717,142800,385309920,11420,11410,11420,11410,91
|
|
20240717,142700,384271330,11420,11420,11420,11420,0
|
|
20240717,142600,384271330,11420,11420,11420,11420,5
|
|
20240717,142500,384214230,11410,11400,11410,11400,27
|
|
20240717,142400,383906170,11400,11400,11400,11400,410
|
|
20240717,142300,379232170,11400,11400,11400,11400,100
|
|
20240717,142200,378092170,11410,11420,11420,11410,672
|
|
20240717,142100,370424050,11420,11420,11420,11410,114
|
|
20240717,142000,369122790,11420,11420,11420,11420,0
|
|
20240717,141900,369122790,11420,11420,11420,11420,0
|
|
20240717,141800,369122790,11420,11420,11420,11420,96
|
|
20240717,141700,368026470,11420,11410,11420,11410,84
|
|
20240717,141600,367067680,11410,11410,11410,11410,0
|
|
20240717,141500,367067680,11410,11410,11410,11410,63
|
|
20240717,141400,366348850,11420,11420,11420,11420,1
|
|
20240717,141300,366337430,11420,11420,11420,11420,0
|
|
20240717,141200,366337430,11420,11420,11420,11420,0
|
|
20240717,141100,366337430,11420,11420,11420,11420,0
|
|
20240717,141000,366337430,11420,11420,11420,11420,29
|
|
20240717,140900,366006250,11410,11410,11410,11410,30
|
|
20240717,140800,365663950,11410,11410,11410,11410,247
|
|
20240717,140700,362845680,11400,11400,11400,11400,37
|
|
20240717,140600,362423880,11400,11400,11400,11400,0
|
|
20240717,140500,362423880,11400,11400,11400,11400,80
|
|
20240717,140400,361511880,11400,11400,11400,11400,0
|
|
20240717,140300,361511880,11400,11400,11400,11400,0
|
|
20240717,140200,361511880,11400,11400,11400,11400,121
|
|
20240717,140100,360132480,11400,11420,11420,11400,9
|
|
20240717,140000,360029860,11410,11410,11410,11410,31
|
|
20240717,135900,359676150,11410,11410,11410,11410,75
|
|
20240717,135800,358820400,11410,11410,11410,11410,0
|
|
20240717,135700,358820400,11410,11410,11410,11410,0
|
|
20240717,135600,358820400,11410,11410,11410,11410,24
|
|
20240717,135500,358546560,11410,11410,11410,11410,97
|
|
20240717,135400,357439790,11400,11400,11400,11400,12
|
|
20240717,135300,357302990,11410,11410,11410,11410,14
|
|
20240717,135200,357143250,11410,11410,11410,11410,69
|
|
20240717,135100,356355960,11410,11410,11410,11410,0
|
|
20240717,135000,356355960,11410,11410,11410,11410,0
|
|
20240717,134900,356355960,11410,11410,11410,11410,0
|
|
20240717,134800,356355960,11410,11410,11410,11410,137
|
|
20240717,134700,354792790,11410,11410,11410,11410,1
|
|
20240717,134600,354781380,11390,11390,11390,11390,0
|
|
20240717,134500,354781380,11390,11390,11390,11390,47
|
|
20240717,134400,354246050,11410,11410,11410,11410,13
|
|
20240717,134300,354097720,11410,11410,11410,11410,0
|
|
20240717,134200,354097720,11410,11410,11410,11410,0
|
|
20240717,134100,354097720,11410,11400,11410,11400,85
|
|
20240717,134000,353128710,11410,11410,11410,11410,48
|
|
20240717,133900,352581030,11400,11400,11400,11400,0
|
|
20240717,133800,352581030,11400,11390,11400,11390,104
|
|
20240717,133700,351395820,11390,11410,11410,11390,58
|
|
20240717,133600,350734940,11390,11390,11390,11390,31
|
|
20240717,133500,350381850,11390,11390,11390,11390,131
|
|
20240717,133400,348889760,11390,11420,11420,11390,209
|
|
20240717,133300,346508530,11430,11430,11430,11430,4
|
|
20240717,133200,346462810,11430,11430,11430,11430,0
|
|
20240717,133100,346462810,11430,11430,11430,11430,0
|
|
20240717,133000,346462810,11430,11430,11430,11430,0
|
|
20240717,132900,346462810,11430,11430,11430,11430,0
|
|
20240717,132800,346462810,11430,11430,11430,11430,0
|
|
20240717,132700,346462810,11430,11430,11430,11430,32
|
|
20240717,132600,346097050,11430,11430,11430,11430,0
|
|
20240717,132500,346097050,11430,11440,11440,11430,34
|
|
20240717,132400,345708180,11440,11440,11440,11440,0
|
|
20240717,132300,345708180,11440,11430,11440,11430,551
|
|
20240717,132200,339406130,11420,11420,11420,11420,92
|
|
20240717,132100,338355490,11420,11420,11420,11420,100
|
|
20240717,132000,337213490,11420,11420,11420,11420,0
|
|
20240717,131900,337213490,11420,11420,11420,11420,0
|
|
20240717,131800,337213490,11420,11420,11420,11420,305
|
|
20240717,131700,333730390,11390,11390,11390,11390,0
|
|
20240717,131600,333730390,11390,11390,11390,11390,67
|
|
20240717,131500,332967260,11400,11400,11400,11400,0
|
|
20240717,131400,332967260,11400,11400,11400,11390,676
|
|
20240717,131300,325262050,11400,11400,11400,11400,0
|
|
20240717,131200,325262050,11400,11400,11400,11400,13
|
|
20240717,131100,325113850,11410,11410,11410,11410,36
|
|
20240717,131000,324703090,11410,11410,11410,11410,0
|
|
20240717,130900,324703090,11410,11410,11410,11410,25
|
|
20240717,130800,324417840,11410,11410,11410,11410,90
|
|
20240717,130700,323390940,11410,11410,11410,11410,100
|
|
20240717,130600,322249940,11410,11410,11410,11410,0
|
|
20240717,130500,322249940,11410,11420,11420,11410,33
|
|
20240717,130400,321873400,11420,11420,11420,11420,0
|
|
20240717,130300,321873400,11420,11420,11420,11420,0
|
|
20240717,130200,321873400,11420,11420,11420,11420,0
|
|
20240717,130100,321873400,11420,11420,11420,11420,0
|
|
20240717,130000,321873400,11420,11410,11420,11410,38
|
|
20240717,125900,321439810,11420,11420,11420,11420,100
|
|
20240717,125800,320297810,11410,11410,11410,11410,0
|
|
20240717,125700,320297810,11410,11410,11410,11410,0
|
|
20240717,125600,320297810,11410,11430,11430,11410,1057
|
|
20240717,125500,308222180,11430,11430,11430,11430,11
|
|
20240717,125400,308096450,11430,11430,11430,11430,0
|
|
20240717,125300,308096450,11430,11430,11430,11430,0
|
|
20240717,125200,308096450,11430,11430,11430,11430,0
|
|
20240717,125100,308096450,11430,11430,11430,11430,1
|
|
20240717,125000,308085020,11430,11430,11430,11430,30
|
|
20240717,124900,307742120,11430,11430,11430,11430,0
|
|
20240717,124800,307742120,11430,11430,11430,11430,37
|
|
20240717,124700,307319210,11430,11430,11430,11430,0
|
|
20240717,124600,307319210,11430,11430,11430,11430,502
|
|
20240717,124500,301581350,11440,11440,11440,11440,0
|
|
20240717,124400,301581350,11440,11440,11440,11440,0
|
|
20240717,124300,301581350,11440,11440,11440,11440,1
|
|
20240717,124200,301569910,11440,11440,11440,11440,6
|
|
20240717,124100,301501270,11440,11440,11440,11440,1
|
|
20240717,124000,301489830,11430,11430,11430,11430,100
|
|
20240717,123900,300346830,11440,11440,11440,11440,2
|
|
20240717,123800,300323950,11440,11440,11440,11440,220
|
|
20240717,123700,297807150,11440,11440,11440,11440,135
|
|
20240717,123600,296262750,11450,11450,11450,11450,1
|
|
20240717,123500,296251300,11440,11440,11440,11440,65
|
|
20240717,123400,295507700,11440,11440,11440,11440,20
|
|
20240717,123300,295278900,11440,11440,11440,11440,23
|
|
20240717,123200,295015780,11440,11440,11440,11440,8
|
|
20240717,123100,294924260,11430,11440,11440,11430,127
|
|
20240717,123000,293471750,11450,11450,11450,11450,0
|
|
20240717,122900,293471750,11450,11450,11450,11450,0
|
|
20240717,122800,293471750,11450,11450,11450,11450,15
|
|
20240717,122700,293300000,11450,11440,11450,11440,5
|
|
20240717,122600,293242790,11450,11450,11450,11450,0
|
|
20240717,122500,293242790,11450,11450,11450,11450,4
|
|
20240717,122400,293196990,11450,11450,11450,11450,0
|
|
20240717,122300,293196990,11450,11450,11450,11450,3
|
|
20240717,122200,293162640,11450,11450,11450,11450,10
|
|
20240717,122100,293048140,11450,11450,11450,11450,0
|
|
20240717,122000,293048140,11450,11450,11450,11450,0
|
|
20240717,121900,293048140,11450,11450,11450,11450,0
|
|
20240717,121800,293048140,11450,11450,11450,11450,0
|
|
20240717,121700,293048140,11450,11440,11450,11440,24
|
|
20240717,121600,292773570,11440,11440,11440,11440,100
|
|
20240717,121500,291629570,11440,11440,11440,11440,1
|
|
20240717,121400,291618130,11440,11440,11440,11440,0
|
|
20240717,121300,291618130,11440,11440,11440,11440,140
|
|
20240717,121200,290016530,11440,11430,11440,11430,16
|
|
20240717,121100,289833640,11440,11440,11440,11440,2
|
|
20240717,121000,289810760,11430,11430,11430,11430,20
|
|
20240717,120900,289582160,11440,11430,11440,11430,11
|
|
20240717,120800,289456420,11440,11440,11440,11440,0
|
|
20240717,120700,289456420,11440,11440,11440,11440,56
|
|
20240717,120600,288815780,11440,11440,11440,11440,0
|
|
20240717,120500,288815780,11440,11440,11440,11440,0
|
|
20240717,120400,288815780,11440,11440,11440,11440,0
|
|
20240717,120300,288815780,11440,11440,11440,11440,330
|
|
20240717,120200,285040580,11440,11440,11440,11440,0
|
|
20240717,120100,285040580,11440,11440,11440,11440,0
|
|
20240717,120000,285040580,11440,11440,11440,11440,1
|
|
20240717,115900,285029140,11440,11440,11440,11440,110
|
|
20240717,115800,283770740,11430,11430,11430,11430,0
|
|
20240717,115700,283770740,11430,11430,11430,11430,102
|
|
20240717,115600,282604880,11440,11440,11440,11440,1
|
|
20240717,115500,282593440,11430,11430,11430,11430,1
|
|
20240717,115400,282582010,11440,11440,11440,11440,0
|
|
20240717,115300,282582010,11440,11440,11440,11440,27
|
|
20240717,115200,282273130,11450,11450,11450,11440,94
|
|
20240717,115100,281197130,11450,11450,11450,11450,4
|
|
20240717,115000,281151330,11450,11450,11450,11440,293
|
|
20240717,114900,277796850,11450,11450,11450,11450,31
|
|
20240717,114800,277441900,11450,11440,11450,11440,22
|
|
20240717,114700,277190210,11440,11440,11440,11440,1
|
|
20240717,114600,277178770,11450,11450,11450,11450,1
|
|
20240717,114500,277167320,11440,11440,11440,11440,111
|
|
20240717,114400,275897480,11440,11440,11440,11440,56
|
|
20240717,114300,275256840,11430,11430,11430,11430,37
|
|
20240717,114200,274833930,11430,11430,11430,11430,61
|
|
20240717,114100,274136700,11430,11430,11430,11430,1
|
|
20240717,114000,274125270,11440,11440,11440,11440,0
|
|
20240717,113900,274125270,11440,11440,11440,11440,1
|
|
20240717,113800,274113830,11440,11440,11440,11440,665
|
|
20240717,113700,266506230,11440,11440,11440,11440,0
|
|
20240717,113600,266506230,11440,11440,11440,11440,0
|
|
20240717,113500,266506230,11440,11440,11440,11440,3
|
|
20240717,113400,266471910,11430,11430,11430,11430,0
|
|
20240717,113300,266471910,11430,11430,11430,11430,0
|
|
20240717,113200,266471910,11430,11430,11430,11430,0
|
|
20240717,113100,266471910,11430,11430,11430,11430,0
|
|
20240717,113000,266471910,11430,11430,11430,11430,0
|
|
20240717,112900,266471910,11430,11430,11430,11430,150
|
|
20240717,112800,264757410,11430,11430,11430,11430,0
|
|
20240717,112700,264757410,11430,11430,11430,11430,0
|
|
20240717,112600,264757410,11430,11430,11430,11430,0
|
|
20240717,112500,264757410,11430,11430,11430,11430,50
|
|
20240717,112400,264185910,11430,11440,11440,11430,102
|
|
20240717,112300,263019050,11440,11440,11440,11440,0
|
|
20240717,112200,263019050,11440,11440,11440,11440,0
|
|
20240717,112100,263019050,11440,11440,11440,11440,100
|
|
20240717,112000,261875050,11440,11440,11440,11440,0
|
|
20240717,111900,261875050,11440,11440,11440,11440,360
|
|
20240717,111800,257756650,11430,11420,11430,11420,786
|
|
20240717,111700,248773310,11420,11410,11420,11410,39
|
|
20240717,111600,248328270,11410,11410,11410,11410,0
|
|
20240717,111500,248328270,11410,11410,11410,11410,0
|
|
20240717,111400,248328270,11410,11410,11410,11410,34
|
|
20240717,111300,247940330,11410,11410,11410,11410,2
|
|
20240717,111200,247917510,11420,11420,11420,11420,0
|
|
20240717,111100,247917510,11420,11420,11420,11420,0
|
|
20240717,111000,247917510,11420,11420,11420,11420,1
|
|
20240717,110900,247906090,11420,11420,11420,11420,0
|
|
20240717,110800,247906090,11420,11420,11420,11420,30
|
|
20240717,110700,247563490,11410,11410,11410,11410,0
|
|
20240717,110600,247563490,11410,11410,11410,11410,37
|
|
20240717,110500,247141320,11420,11420,11420,11420,0
|
|
20240717,110400,247141320,11420,11420,11420,11420,0
|
|
20240717,110300,247141320,11420,11420,11420,11420,0
|
|
20240717,110200,247141320,11420,11420,11420,11420,5
|
|
20240717,110100,247084220,11420,11420,11420,11420,69
|
|
20240717,110000,246296240,11420,11420,11420,11420,2
|
|
20240717,105900,246273400,11420,11420,11420,11420,0
|
|
20240717,105800,246273400,11420,11420,11420,11420,0
|
|
20240717,105700,246273400,11420,11420,11420,11420,135
|
|
20240717,105600,244731700,11430,11430,11430,11430,3
|
|
20240717,105500,244697410,11420,11420,11420,11420,38
|
|
20240717,105400,244263450,11430,11430,11430,11430,1
|
|
20240717,105300,244252020,11430,11430,11430,11430,5
|
|
20240717,105200,244194870,11430,11420,11430,11420,18
|
|
20240717,105100,243989230,11430,11430,11430,11430,0
|
|
20240717,105000,243989230,11430,11430,11430,11430,1
|
|
20240717,104900,243977800,11430,11430,11430,11430,0
|
|
20240717,104800,243977800,11430,11420,11430,11420,83
|
|
20240717,104700,243029600,11420,11420,11420,11420,0
|
|
20240717,104600,243029600,11420,11420,11420,11420,0
|
|
20240717,104500,243029600,11420,11420,11420,11420,0
|
|
20240717,104400,243029600,11420,11420,11420,11420,5
|
|
20240717,104300,242972500,11430,11400,11430,11400,115
|
|
20240717,104200,241659040,11400,11400,11400,11400,0
|
|
20240717,104100,241659040,11400,11400,11400,11400,2
|
|
20240717,104000,241636240,11380,11380,11380,11380,0
|
|
20240717,103900,241636240,11380,11380,11380,11380,0
|
|
20240717,103800,241636240,11380,11400,11400,11380,1274
|
|
20240717,103700,227118150,11400,11410,11410,11400,599
|
|
20240717,103600,220283930,11410,11410,11410,11410,0
|
|
20240717,103500,220283930,11410,11410,11410,11410,19
|
|
20240717,103400,220067140,11410,11410,11410,11410,0
|
|
20240717,103300,220067140,11410,11410,11410,11410,0
|
|
20240717,103200,220067140,11410,11410,11410,11410,0
|
|
20240717,103100,220067140,11410,11410,11410,11410,0
|
|
20240717,103000,220067140,11410,11410,11410,11410,0
|
|
20240717,102900,220067140,11410,11410,11410,11410,443
|
|
20240717,102800,215012510,11440,11440,11440,11440,0
|
|
20240717,102700,215012510,11440,11440,11440,11440,0
|
|
20240717,102600,215012510,11440,11440,11440,11440,0
|
|
20240717,102500,215012510,11440,11410,11440,11410,887
|
|
20240717,102400,204889110,11410,11410,11410,11410,1
|
|
20240717,102300,204877700,11410,11410,11410,11410,0
|
|
20240717,102200,204877700,11410,11410,11410,11410,128
|
|
20240717,102100,203417220,11420,11420,11420,11420,200
|
|
20240717,102000,201133220,11430,11430,11430,11430,32
|
|
20240717,101900,200767460,11420,11450,11450,11420,39
|
|
20240717,101800,200321210,11440,11440,11440,11440,14
|
|
20240717,101700,200161050,11450,11410,11450,11410,631
|
|
20240717,101600,192960220,11420,11460,11460,11420,501
|
|
20240717,101500,187238760,11420,11420,11420,11420,500
|
|
20240717,101400,181528760,11450,11420,11450,11420,635
|
|
20240717,101300,174277000,11420,11440,11440,11420,582
|
|
20240717,101200,167629860,11460,11460,11460,11460,4
|
|
20240717,101100,167584020,11460,11460,11460,11460,3
|
|
20240717,101000,167549640,11400,11460,11460,11400,130
|
|
20240717,100900,166061640,11460,11460,11460,11460,6
|
|
20240717,100800,165992880,11470,11400,11480,11400,560
|
|
20240717,100700,159603570,11410,11490,11490,11410,2267
|
|
20240717,100600,133736300,11490,11450,11490,11410,1180
|
|
20240717,100500,120205670,11460,11460,11460,11460,0
|
|
20240717,100400,120205670,11460,11450,11460,11450,132
|
|
20240717,100300,118693940,11450,11450,11450,11450,0
|
|
20240717,100200,118693940,11450,11440,11450,11440,230
|
|
20240717,100100,116062010,11430,11430,11430,11430,119
|
|
20240717,100000,114701840,11440,11430,11440,11430,50
|
|
20240717,095900,114130240,11440,11440,11440,11440,2
|
|
20240717,095800,114107360,11440,11440,11440,11440,4
|
|
20240717,095700,114061600,11440,11450,11450,11440,129
|
|
20240717,095600,112585740,11440,11450,11450,11440,3
|
|
20240717,095500,112551400,11430,11430,11430,11430,110
|
|
20240717,095400,111294100,11400,11400,11400,11400,5
|
|
20240717,095300,111237100,11450,11430,11450,11430,81
|
|
20240717,095200,110311080,11450,11460,11460,11450,117
|
|
20240717,095100,108971420,11450,11450,11450,11450,186
|
|
20240717,095000,106841720,11430,11450,11450,11430,429
|
|
20240717,094900,101930760,11450,11430,11450,11430,485
|
|
20240717,094800,96383630,11420,11410,11420,11410,1122
|
|
20240717,094700,83570530,11420,11360,11420,11360,408
|
|
20240717,094600,78935350,11420,11410,11420,11360,1163
|
|
20240717,094500,65699870,11420,11420,11420,11420,0
|
|
20240717,094400,65699870,11420,11420,11420,11420,1
|
|
20240717,094300,65688450,11370,11370,11370,11370,0
|
|
20240717,094200,65688450,11370,11410,11410,11370,1146
|
|
20240717,094100,52650560,11420,11420,11420,11420,20
|
|
20240717,094000,52422160,11420,11420,11420,11420,101
|
|
20240717,093900,51268740,11410,11410,11420,11410,948
|
|
20240717,093800,40451890,11410,11410,11410,11410,1
|
|
20240717,093700,40440480,11410,11400,11410,11400,22
|
|
20240717,093600,40189570,11410,11400,11410,11400,46
|
|
20240717,093500,39665150,11380,11380,11380,11380,0
|
|
20240717,093400,39665150,11380,11380,11380,11380,0
|
|
20240717,093300,39665150,11380,11380,11380,11380,0
|
|
20240717,093200,39665150,11380,11400,11400,11380,303
|
|
20240717,093100,36211770,11410,11410,11410,11410,1
|
|
20240717,093000,36200360,11380,11380,11380,11380,0
|
|
20240717,092900,36200360,11380,11380,11380,11380,3
|
|
20240717,092800,36166220,11380,11380,11380,11380,0
|
|
20240717,092700,36166220,11380,11380,11380,11380,0
|
|
20240717,092600,36166220,11380,11380,11380,11380,0
|
|
20240717,092500,36166220,11380,11380,11380,11360,704
|
|
20240717,092400,28163610,11380,11380,11380,11380,94
|
|
20240717,092300,27093890,11380,11380,11380,11380,1
|
|
20240717,092200,27082510,11380,11390,11390,11370,565
|
|
20240717,092100,20652500,11390,11390,11390,11390,127
|
|
20240717,092000,19205970,11400,11390,11400,11390,2
|
|
20240717,091900,19183180,11390,11390,11390,11390,5
|
|
20240717,091800,19126230,11390,11380,11390,11380,40
|
|
20240717,091700,18670660,11390,11390,11390,11390,76
|
|
20240717,091600,17805020,11380,11380,11380,11380,0
|
|
20240717,091500,17805020,11380,11380,11380,11380,0
|
|
20240717,091400,17805020,11380,11380,11380,11380,0
|
|
20240717,091300,17805020,11380,11380,11380,11380,0
|
|
20240717,091200,17805020,11380,11400,11400,11380,79
|
|
20240717,091100,16904440,11410,11400,11410,11400,187
|
|
20240717,091000,14771780,11410,11410,11410,11410,0
|
|
20240717,090900,14771780,11410,11410,11410,11410,71
|
|
20240717,090800,13961670,11410,11410,11410,11410,15
|
|
20240717,090700,13790520,11420,11420,11420,11350,419
|
|
20240717,090600,9027240,11420,11410,11420,11410,181
|
|
20240717,090500,6960270,11410,11400,11410,11400,69
|
|
20240717,090400,6173090,11400,11410,11410,11400,181
|
|
20240717,090300,4108770,11400,11390,11400,11390,131
|
|
20240717,090200,2615780,11380,11380,11380,11380,6
|
|
20240717,090100,2547500,11360,11380,11380,11360,78
|
|
20240717,090000,1661390,11360,11390,11390,11360,146
|