623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,192000,128194380,13230,13230,13230,13230,404
|
|
20240716,191900,128194380,13230,13230,13230,13230,0
|
|
20240716,191800,128194380,13230,13230,13230,13230,0
|
|
20240716,191700,128194380,13230,13230,13230,13230,0
|
|
20240716,191600,128194380,13230,13230,13230,13230,0
|
|
20240716,191500,128194380,13230,13230,13230,13230,0
|
|
20240716,191400,128194380,13230,13230,13230,13230,0
|
|
20240716,191300,128194380,13230,13230,13230,13230,0
|
|
20240716,191200,128194380,13230,13230,13230,13230,0
|
|
20240716,191100,128194380,13230,13230,13230,13230,0
|
|
20240716,191000,128194380,13230,13230,13230,13230,0
|
|
20240716,190900,128194380,13230,13230,13230,13230,0
|
|
20240716,190800,128194380,13230,13230,13230,13230,0
|
|
20240716,190700,128194380,13230,13230,13230,13230,0
|
|
20240716,190600,128194380,13230,13230,13230,13230,0
|
|
20240716,190500,128194380,13230,13230,13230,13230,0
|
|
20240716,190400,128194380,13230,13230,13230,13230,0
|
|
20240716,190300,128194380,13230,13230,13230,13230,0
|
|
20240716,190200,128194380,13230,13230,13230,13230,0
|
|
20240716,190100,128194380,13230,13230,13230,13230,0
|
|
20240716,190000,128194380,13230,13230,13230,13230,0
|
|
20240716,185900,128194380,13230,13230,13230,13230,0
|
|
20240716,185800,128194380,13230,13230,13230,13230,0
|
|
20240716,185700,128194380,13230,13230,13230,13230,0
|
|
20240716,185600,128194380,13230,13230,13230,13230,0
|
|
20240716,185500,128194380,13230,13230,13230,13230,0
|
|
20240716,185400,128194380,13230,13230,13230,13230,0
|
|
20240716,185300,128194380,13230,13230,13230,13230,0
|
|
20240716,185200,128194380,13230,13230,13230,13230,0
|
|
20240716,185100,128194380,13230,13230,13230,13230,0
|
|
20240716,185000,128194380,13230,13230,13230,13230,404
|
|
20240716,184900,128194380,13230,13230,13230,13230,0
|
|
20240716,184800,128194380,13230,13230,13230,13230,0
|
|
20240716,184700,128194380,13230,13230,13230,13230,0
|
|
20240716,184600,128194380,13230,13230,13230,13230,0
|
|
20240716,184500,128194380,13230,13230,13230,13230,0
|
|
20240716,184400,128194380,13230,13230,13230,13230,0
|
|
20240716,184300,128194380,13230,13230,13230,13230,0
|
|
20240716,184200,128194380,13230,13230,13230,13230,0
|
|
20240716,184100,128194380,13230,13230,13230,13230,0
|
|
20240716,184000,128194380,13230,13230,13230,13230,0
|
|
20240716,183900,128194380,13230,13230,13230,13230,0
|
|
20240716,183800,128194380,13230,13230,13230,13230,0
|
|
20240716,183700,128194380,13230,13230,13230,13230,0
|
|
20240716,183600,128194380,13230,13230,13230,13230,0
|
|
20240716,183500,128194380,13230,13230,13230,13230,0
|
|
20240716,183400,128194380,13230,13230,13230,13230,0
|
|
20240716,183300,128194380,13230,13230,13230,13230,0
|
|
20240716,183200,128194380,13230,13230,13230,13230,0
|
|
20240716,183100,128194380,13230,13230,13230,13230,0
|
|
20240716,183000,128194380,13230,13230,13230,13230,0
|
|
20240716,182900,128194380,13230,13230,13230,13230,0
|
|
20240716,182800,128194380,13230,13230,13230,13230,0
|
|
20240716,182700,128194380,13230,13230,13230,13230,0
|
|
20240716,182600,128194380,13230,13230,13230,13230,0
|
|
20240716,182500,128194380,13230,13230,13230,13230,0
|
|
20240716,182400,128194380,13230,13230,13230,13230,0
|
|
20240716,182300,128194380,13230,13230,13230,13230,0
|
|
20240716,182200,128194380,13230,13230,13230,13230,0
|
|
20240716,182100,128194380,13230,13230,13230,13230,0
|
|
20240716,182000,128194380,13230,13230,13230,13230,404
|
|
20240716,181900,128194380,13230,13230,13230,13230,0
|
|
20240716,181800,128194380,13230,13230,13230,13230,0
|
|
20240716,181700,128194380,13230,13230,13230,13230,0
|
|
20240716,181600,128194380,13230,13230,13230,13230,0
|
|
20240716,181500,128194380,13230,13230,13230,13230,0
|
|
20240716,181400,128194380,13230,13230,13230,13230,0
|
|
20240716,181300,128194380,13230,13230,13230,13230,0
|
|
20240716,181200,128194380,13230,13230,13230,13230,0
|
|
20240716,181100,128194380,13230,13230,13230,13230,0
|
|
20240716,181000,128194380,13230,13230,13230,13230,0
|
|
20240716,180900,128194380,13230,13230,13230,13230,0
|
|
20240716,180800,128194380,13230,13230,13230,13230,0
|
|
20240716,180700,128194380,13230,13230,13230,13230,0
|
|
20240716,180600,128194380,13230,13230,13230,13230,0
|
|
20240716,180500,128194380,13230,13230,13230,13230,0
|
|
20240716,180400,128194380,13230,13230,13230,13230,0
|
|
20240716,180300,128194380,13230,13230,13230,13230,0
|
|
20240716,180200,128194380,13230,13230,13230,13230,0
|
|
20240716,180100,128194380,13230,13230,13230,13230,0
|
|
20240716,180000,128194380,13230,13230,13230,13230,0
|
|
20240716,175900,128194380,13230,13230,13230,13230,0
|
|
20240716,175800,128194380,13230,13230,13230,13230,0
|
|
20240716,175700,128194380,13230,13230,13230,13230,0
|
|
20240716,175600,128194380,13230,13230,13230,13230,0
|
|
20240716,175500,128194380,13230,13230,13230,13230,0
|
|
20240716,175400,128194380,13230,13230,13230,13230,0
|
|
20240716,175300,128194380,13230,13230,13230,13230,0
|
|
20240716,175200,128194380,13230,13230,13230,13230,0
|
|
20240716,175100,128194380,13230,13230,13230,13230,0
|
|
20240716,175000,128194380,13230,13230,13230,13230,404
|
|
20240716,174900,128194380,13230,13230,13230,13230,0
|
|
20240716,174800,128194380,13230,13230,13230,13230,0
|
|
20240716,174700,128194380,13230,13230,13230,13230,0
|
|
20240716,174600,128194380,13230,13230,13230,13230,0
|
|
20240716,174500,128194380,13230,13230,13230,13230,0
|
|
20240716,174400,128194380,13230,13230,13230,13230,0
|
|
20240716,174300,128194380,13230,13230,13230,13230,0
|
|
20240716,174200,128194380,13230,13230,13230,13230,0
|
|
20240716,174100,128194380,13230,13230,13230,13230,0
|
|
20240716,174000,128194380,13230,13230,13230,13230,0
|
|
20240716,173900,128194380,13230,13230,13230,13230,0
|
|
20240716,173800,128194380,13230,13230,13230,13230,0
|
|
20240716,173700,128194380,13230,13230,13230,13230,0
|
|
20240716,173600,128194380,13230,13230,13230,13230,0
|
|
20240716,173500,128194380,13230,13230,13230,13230,0
|
|
20240716,173400,128194380,13230,13230,13230,13230,0
|
|
20240716,173300,128194380,13230,13230,13230,13230,0
|
|
20240716,173200,128194380,13230,13230,13230,13230,0
|
|
20240716,173100,128194380,13230,13230,13230,13230,0
|
|
20240716,173000,128194380,13230,13230,13230,13230,0
|
|
20240716,172900,128194380,13230,13230,13230,13230,0
|
|
20240716,172800,128194380,13230,13230,13230,13230,0
|
|
20240716,172700,128194380,13230,13230,13230,13230,0
|
|
20240716,172600,128194380,13230,13230,13230,13230,0
|
|
20240716,172500,128194380,13230,13230,13230,13230,0
|
|
20240716,172400,128194380,13230,13230,13230,13230,0
|
|
20240716,172300,128194380,13230,13230,13230,13230,0
|
|
20240716,172200,128194380,13230,13230,13230,13230,0
|
|
20240716,172100,128194380,13230,13230,13230,13230,0
|
|
20240716,172000,128194380,13230,13230,13230,13230,404
|
|
20240716,171900,128194380,13230,13230,13230,13230,0
|
|
20240716,171800,128194380,13230,13230,13230,13230,0
|
|
20240716,171700,128194380,13230,13230,13230,13230,0
|
|
20240716,171600,128194380,13230,13230,13230,13230,0
|
|
20240716,171500,128194380,13230,13230,13230,13230,0
|
|
20240716,171400,128194380,13230,13230,13230,13230,0
|
|
20240716,171300,128194380,13230,13230,13230,13230,0
|
|
20240716,171200,128194380,13230,13230,13230,13230,0
|
|
20240716,171100,128194380,13230,13230,13230,13230,0
|
|
20240716,171000,128194380,13230,13230,13230,13230,0
|
|
20240716,170900,128194380,13230,13230,13230,13230,0
|
|
20240716,170800,128194380,13230,13230,13230,13230,0
|
|
20240716,170700,128194380,13230,13230,13230,13230,0
|
|
20240716,170600,128194380,13230,13230,13230,13230,0
|
|
20240716,170500,128194380,13230,13230,13230,13230,0
|
|
20240716,170400,128194380,13230,13230,13230,13230,0
|
|
20240716,170300,128194380,13230,13230,13230,13230,0
|
|
20240716,170200,128194380,13230,13230,13230,13230,0
|
|
20240716,170100,128194380,13230,13230,13230,13230,0
|
|
20240716,170000,128194380,13230,13230,13230,13230,0
|
|
20240716,165900,128194380,13230,13230,13230,13230,0
|
|
20240716,165800,128194380,13230,13230,13230,13230,0
|
|
20240716,165700,128194380,13230,13230,13230,13230,0
|
|
20240716,165600,128194380,13230,13230,13230,13230,0
|
|
20240716,165500,128194380,13230,13230,13230,13230,0
|
|
20240716,165400,128194380,13230,13230,13230,13230,0
|
|
20240716,165300,128194380,13230,13230,13230,13230,0
|
|
20240716,165200,128194380,13230,13230,13230,13230,0
|
|
20240716,165100,128194380,13230,13230,13230,13230,0
|
|
20240716,165000,128194380,13230,13230,13230,13230,404
|
|
20240716,164900,128194380,13230,13230,13230,13230,0
|
|
20240716,164800,128194380,13230,13230,13230,13230,0
|
|
20240716,164700,128194380,13230,13230,13230,13230,0
|
|
20240716,164600,128194380,13230,13230,13230,13230,0
|
|
20240716,164500,128194380,13230,13230,13230,13230,0
|
|
20240716,164400,128194380,13230,13230,13230,13230,0
|
|
20240716,164300,128194380,13230,13230,13230,13230,0
|
|
20240716,164200,128194380,13230,13230,13230,13230,0
|
|
20240716,164100,128194380,13230,13230,13230,13230,0
|
|
20240716,164000,128194380,13230,13230,13230,13230,0
|
|
20240716,163900,128194380,13230,13230,13230,13230,0
|
|
20240716,163800,128194380,13230,13230,13230,13230,0
|
|
20240716,163700,128194380,13230,13230,13230,13230,0
|
|
20240716,163600,128194380,13230,13230,13230,13230,0
|
|
20240716,163500,128194380,13230,13230,13230,13230,0
|
|
20240716,163400,128194380,13230,13230,13230,13230,0
|
|
20240716,163300,128194380,13230,13230,13230,13230,0
|
|
20240716,163200,128194380,13230,13230,13230,13230,0
|
|
20240716,163100,128194380,13230,13230,13230,13230,0
|
|
20240716,163000,128194380,13230,13230,13230,13230,0
|
|
20240716,162900,128194380,13230,13230,13230,13230,0
|
|
20240716,162800,128194380,13230,13230,13230,13230,0
|
|
20240716,162700,128194380,13230,13230,13230,13230,0
|
|
20240716,162600,128194380,13230,13230,13230,13230,0
|
|
20240716,162500,128194380,13230,13230,13230,13230,0
|
|
20240716,162400,128194380,13230,13230,13230,13230,0
|
|
20240716,162300,128194380,13230,13230,13230,13230,0
|
|
20240716,162200,128194380,13230,13230,13230,13230,0
|
|
20240716,162100,128194380,13230,13230,13230,13230,0
|
|
20240716,162000,128194380,13230,13230,13230,13230,404
|
|
20240716,161900,128194380,13230,13230,13230,13230,0
|
|
20240716,161800,128194380,13230,13230,13230,13230,0
|
|
20240716,161700,128194380,13230,13230,13230,13230,0
|
|
20240716,161600,128194380,13230,13230,13230,13230,0
|
|
20240716,161500,128194380,13230,13230,13230,13230,0
|
|
20240716,161400,128194380,13230,13230,13230,13230,0
|
|
20240716,161300,128194380,13230,13230,13230,13230,0
|
|
20240716,161200,128194380,13230,13230,13230,13230,0
|
|
20240716,161100,128194380,13230,13230,13230,13230,0
|
|
20240716,161000,128194380,13230,13230,13230,13230,0
|
|
20240716,160900,128194380,13230,13230,13230,13230,0
|
|
20240716,160800,128194380,13230,13230,13230,13230,0
|
|
20240716,160700,128194380,13230,13230,13230,13230,0
|
|
20240716,160600,128194380,13230,13230,13230,13230,0
|
|
20240716,160500,128194380,13230,13230,13230,13230,0
|
|
20240716,160400,128194380,13230,13230,13230,13230,0
|
|
20240716,160300,128194380,13230,13230,13230,13230,0
|
|
20240716,160200,128194380,13230,13230,13230,13230,0
|
|
20240716,160100,128194380,13230,13230,13230,13230,0
|
|
20240716,160000,128194380,13230,13230,13230,13230,0
|
|
20240716,155900,128194380,13230,13230,13230,13230,0
|
|
20240716,155800,128194380,13230,13230,13230,13230,0
|
|
20240716,155700,128194380,13230,13230,13230,13230,0
|
|
20240716,155600,128194380,13230,13230,13230,13230,0
|
|
20240716,155500,128194380,13230,13230,13230,13230,0
|
|
20240716,155400,128194380,13230,13230,13230,13230,0
|
|
20240716,155300,128194380,13230,13230,13230,13230,0
|
|
20240716,155200,128194380,13230,13230,13230,13230,0
|
|
20240716,155100,128194380,13230,13230,13230,13230,0
|
|
20240716,155000,128194380,13230,13230,13230,13230,404
|
|
20240716,154900,128194380,13230,13230,13230,13230,0
|
|
20240716,154800,128194380,13230,13230,13230,13230,0
|
|
20240716,154700,128194380,13230,13230,13230,13230,0
|
|
20240716,154600,128194380,13230,13230,13230,13230,0
|
|
20240716,154500,128194380,13230,13230,13230,13230,0
|
|
20240716,154400,128194380,13230,13230,13230,13230,0
|
|
20240716,154300,128194380,13230,13230,13230,13230,0
|
|
20240716,154200,128194380,13230,13230,13230,13230,0
|
|
20240716,154100,128194380,13230,13230,13230,13230,0
|
|
20240716,154000,128194380,13230,13230,13230,13230,0
|
|
20240716,153900,128194380,13230,13230,13230,13230,0
|
|
20240716,153800,128194380,13230,13230,13230,13230,0
|
|
20240716,153700,128194380,13230,13230,13230,13230,0
|
|
20240716,153600,128194380,13230,13230,13230,13230,0
|
|
20240716,153500,128194380,13230,13230,13230,13230,0
|
|
20240716,153400,128194380,13230,13230,13230,13230,0
|
|
20240716,153300,128194380,13230,13230,13230,13230,0
|
|
20240716,153200,128194380,13230,13230,13230,13230,0
|
|
20240716,153100,128194380,13230,13230,13230,13230,0
|
|
20240716,153000,128194380,13230,13230,13230,13230,404
|
|
20240716,152900,122849460,13210,13210,13210,13210,0
|
|
20240716,152800,122849460,13210,13210,13210,13210,0
|
|
20240716,152700,122849460,13210,13210,13210,13210,0
|
|
20240716,152600,122849460,13210,13210,13210,13210,0
|
|
20240716,152500,122849460,13210,13210,13210,13210,0
|
|
20240716,152400,122849460,13210,13210,13210,13210,0
|
|
20240716,152300,122849460,13210,13210,13210,13210,0
|
|
20240716,152200,122849460,13210,13210,13210,13210,0
|
|
20240716,152100,122849460,13210,13210,13210,13210,0
|
|
20240716,152000,122849460,13210,13210,13210,13210,0
|
|
20240716,151900,122849460,13210,13030,13210,13030,1908
|
|
20240716,151800,97699360,13020,12870,13020,12870,374
|
|
20240716,151700,92844030,12870,12880,12880,12870,29
|
|
20240716,151600,92470750,12880,12880,12880,12880,0
|
|
20240716,151500,92470750,12880,12880,12880,12880,27
|
|
20240716,151400,92122990,12880,12880,12880,12880,29
|
|
20240716,151300,91749470,12890,12890,12890,12890,10
|
|
20240716,151200,91620570,12900,12880,12900,12880,35
|
|
20240716,151100,91169750,12880,12880,12880,12880,0
|
|
20240716,151000,91169750,12880,12880,12880,12880,1
|
|
20240716,150900,91156870,12880,12880,12880,12880,37
|
|
20240716,150800,90680310,12880,12900,12900,12880,50
|
|
20240716,150700,90036280,12900,12900,12900,12900,29
|
|
20240716,150600,89662180,12920,12920,12920,12920,0
|
|
20240716,150500,89662180,12920,12920,12920,12920,0
|
|
20240716,150400,89662180,12920,12920,12920,12920,0
|
|
20240716,150300,89662180,12920,12920,12920,12920,0
|
|
20240716,150200,89662180,12920,12920,12920,12920,0
|
|
20240716,150100,89662180,12920,12920,12920,12920,1
|
|
20240716,150000,89649260,12940,12940,12940,12940,1
|
|
20240716,145900,89636320,12980,12890,12980,12890,38
|
|
20240716,145800,89146330,12890,12890,12890,12890,0
|
|
20240716,145700,89146330,12890,12890,12890,12890,0
|
|
20240716,145600,89146330,12890,12890,12890,12890,0
|
|
20240716,145500,89146330,12890,12890,12890,12890,0
|
|
20240716,145400,89146330,12890,12890,12890,12890,6
|
|
20240716,145300,89068990,12890,12890,12890,12890,1
|
|
20240716,145200,89056100,12890,12890,12890,12890,0
|
|
20240716,145100,89056100,12890,12890,12890,12890,0
|
|
20240716,145000,89056100,12890,12890,12890,12890,2
|
|
20240716,144900,89030320,12890,12890,12890,12890,15
|
|
20240716,144800,88836970,12880,12880,12880,12880,1
|
|
20240716,144700,88824090,12880,12880,12880,12880,0
|
|
20240716,144600,88824090,12880,12880,12880,12880,0
|
|
20240716,144500,88824090,12880,12880,12880,12880,0
|
|
20240716,144400,88824090,12880,12880,12880,12880,4
|
|
20240716,144300,88772570,12880,12880,12880,12880,0
|
|
20240716,144200,88772570,12880,12880,12880,12880,1
|
|
20240716,144100,88759690,12880,12880,12880,12880,0
|
|
20240716,144000,88759690,12880,12880,12880,12880,0
|
|
20240716,143900,88759690,12880,12890,12890,12880,3
|
|
20240716,143800,88721030,12890,12890,12890,12890,0
|
|
20240716,143700,88721030,12890,12890,12890,12890,0
|
|
20240716,143600,88721030,12890,12890,12890,12890,0
|
|
20240716,143500,88721030,12890,12890,12890,12890,0
|
|
20240716,143400,88721030,12890,12890,12890,12890,0
|
|
20240716,143300,88721030,12890,12890,12890,12890,0
|
|
20240716,143200,88721030,12890,12890,12890,12890,0
|
|
20240716,143100,88721030,12890,12890,12890,12890,25
|
|
20240716,143000,88398780,12890,12890,12890,12890,0
|
|
20240716,142900,88398780,12890,12890,12890,12890,0
|
|
20240716,142800,88398780,12890,12890,12890,12890,0
|
|
20240716,142700,88398780,12890,12890,12890,12890,0
|
|
20240716,142600,88398780,12890,12890,12890,12890,0
|
|
20240716,142500,88398780,12890,12890,12890,12890,0
|
|
20240716,142400,88398780,12890,12890,12890,12890,0
|
|
20240716,142300,88398780,12890,12890,12890,12890,0
|
|
20240716,142200,88398780,12890,12890,12890,12890,0
|
|
20240716,142100,88398780,12890,12890,12890,12890,0
|
|
20240716,142000,88398780,12890,12890,12890,12890,0
|
|
20240716,141900,88398780,12890,12890,12890,12890,0
|
|
20240716,141800,88398780,12890,12890,12890,12890,0
|
|
20240716,141700,88398780,12890,12900,12900,12890,44
|
|
20240716,141600,87831600,12890,12930,12930,12890,20
|
|
20240716,141500,87573580,12950,12950,12950,12950,9
|
|
20240716,141400,87457030,13000,13000,13000,13000,1
|
|
20240716,141300,87444030,12960,12960,12960,12960,0
|
|
20240716,141200,87444030,12960,12960,12960,12960,0
|
|
20240716,141100,87444030,12960,12960,12960,12960,68
|
|
20240716,141000,86562750,12960,12960,12960,12960,0
|
|
20240716,140900,86562750,12960,12960,12960,12960,0
|
|
20240716,140800,86562750,12960,12960,12960,12960,0
|
|
20240716,140700,86562750,12960,12960,12960,12960,0
|
|
20240716,140600,86562750,12960,12960,12960,12960,110
|
|
20240716,140500,85137150,12970,12970,12970,12970,1
|
|
20240716,140400,85124180,12960,12960,12960,12960,0
|
|
20240716,140300,85124180,12960,12960,12960,12960,0
|
|
20240716,140200,85124180,12960,12960,12960,12960,0
|
|
20240716,140100,85124180,12960,12960,12960,12960,105
|
|
20240716,140000,83763380,12960,12960,12960,12960,0
|
|
20240716,135900,83763380,12960,12960,12960,12960,6
|
|
20240716,135800,83685620,12960,12960,12960,12960,0
|
|
20240716,135700,83685620,12960,12960,12960,12960,2
|
|
20240716,135600,83659700,12960,12960,12960,12960,106
|
|
20240716,135500,82285940,12960,12960,12960,12960,0
|
|
20240716,135400,82285940,12960,12960,12960,12960,0
|
|
20240716,135300,82285940,12960,12960,12960,12960,65
|
|
20240716,135200,81443540,12970,12970,12970,12970,0
|
|
20240716,135100,81443540,12970,12970,12970,12970,0
|
|
20240716,135000,81443540,12970,12970,12970,12970,0
|
|
20240716,134900,81443540,12970,12970,12970,12970,0
|
|
20240716,134800,81443540,12970,12970,12970,12970,0
|
|
20240716,134700,81443540,12970,12970,12970,12970,40
|
|
20240716,134600,80924740,12970,12970,12970,12970,11
|
|
20240716,134500,80782070,12960,12960,12960,12960,0
|
|
20240716,134400,80782070,12960,12960,12960,12960,0
|
|
20240716,134300,80782070,12960,12960,12960,12960,0
|
|
20240716,134200,80782070,12960,12960,12960,12960,0
|
|
20240716,134100,80782070,12960,12960,12960,12960,0
|
|
20240716,134000,80782070,12960,12960,12960,12960,0
|
|
20240716,133900,80782070,12960,12960,12960,12960,0
|
|
20240716,133800,80782070,12960,12960,12960,12960,0
|
|
20240716,133700,80782070,12960,12960,12960,12960,0
|
|
20240716,133600,80782070,12960,12960,12960,12960,0
|
|
20240716,133500,80782070,12960,12990,12990,12960,49
|
|
20240716,133400,80146980,13010,13010,13010,13010,0
|
|
20240716,133300,80146980,13010,13010,13010,13010,0
|
|
20240716,133200,80146980,13010,13010,13010,13010,1
|
|
20240716,133100,80133970,13010,13010,13010,13010,0
|
|
20240716,133000,80133970,13010,13010,13010,13010,0
|
|
20240716,132900,80133970,13010,13010,13010,13010,1
|
|
20240716,132800,80120960,12970,12970,12970,12970,0
|
|
20240716,132700,80120960,12970,12970,12970,12970,1
|
|
20240716,132600,80107990,12960,12970,12970,12960,50
|
|
20240716,132500,79459510,12970,13000,13000,12970,42
|
|
20240716,132400,78914740,13000,13000,13000,13000,0
|
|
20240716,132300,78914740,13000,13000,13000,13000,0
|
|
20240716,132200,78914740,13000,13000,13000,13000,0
|
|
20240716,132100,78914740,13000,13000,13000,13000,0
|
|
20240716,132000,78914740,13000,13000,13000,13000,0
|
|
20240716,131900,78914740,13000,12960,13000,12960,42
|
|
20240716,131800,78369740,13020,13020,13020,13020,0
|
|
20240716,131700,78369740,13020,13020,13020,13020,0
|
|
20240716,131600,78369740,13020,13020,13020,13020,0
|
|
20240716,131500,78369740,13020,12970,13020,12970,49
|
|
20240716,131400,77734160,12970,12970,12970,12970,0
|
|
20240716,131300,77734160,12970,12970,12970,12970,0
|
|
20240716,131200,77734160,12970,12970,12970,12970,0
|
|
20240716,131100,77734160,12970,12970,12970,12970,0
|
|
20240716,131000,77734160,12970,12970,12970,12970,2
|
|
20240716,130900,77708220,13020,13020,13020,13020,0
|
|
20240716,130800,77708220,13020,13020,13020,13020,0
|
|
20240716,130700,77708220,13020,13020,13020,13020,0
|
|
20240716,130600,77708220,13020,13020,13020,13020,0
|
|
20240716,130500,77708220,13020,13020,13020,13020,0
|
|
20240716,130400,77708220,13020,13020,13020,13020,0
|
|
20240716,130300,77708220,13020,13020,13020,13020,0
|
|
20240716,130200,77708220,13020,13020,13020,13020,0
|
|
20240716,130100,77708220,13020,13020,13020,13020,0
|
|
20240716,130000,77708220,13020,13020,13020,13020,1
|
|
20240716,125900,77695200,13020,13020,13020,13020,0
|
|
20240716,125800,77695200,13020,13020,13020,13020,0
|
|
20240716,125700,77695200,13020,13020,13020,13020,0
|
|
20240716,125600,77695200,13020,13020,13020,13020,1
|
|
20240716,125500,77682180,12970,12970,12970,12970,0
|
|
20240716,125400,77682180,12970,12970,12970,12970,0
|
|
20240716,125300,77682180,12970,12970,12970,12970,3
|
|
20240716,125200,77643270,12970,12970,12970,12970,0
|
|
20240716,125100,77643270,12970,12970,12970,12970,0
|
|
20240716,125000,77643270,12970,12970,12970,12970,0
|
|
20240716,124900,77643270,12970,12970,12970,12970,0
|
|
20240716,124800,77643270,12970,12970,12970,12970,0
|
|
20240716,124700,77643270,12970,12970,12970,12970,0
|
|
20240716,124600,77643270,12970,12970,12970,12970,0
|
|
20240716,124500,77643270,12970,12970,12970,12970,0
|
|
20240716,124400,77643270,12970,12970,12970,12970,1
|
|
20240716,124300,77630300,13030,13030,13030,13030,0
|
|
20240716,124200,77630300,13030,13030,13030,13030,0
|
|
20240716,124100,77630300,13030,13030,13030,13030,0
|
|
20240716,124000,77630300,13030,13030,13030,13030,0
|
|
20240716,123900,77630300,13030,13030,13030,13030,0
|
|
20240716,123800,77630300,13030,13030,13030,13030,1
|
|
20240716,123700,77617270,12980,13030,13030,12980,2
|
|
20240716,123600,77591260,12990,12990,12990,12990,105
|
|
20240716,123500,76227310,12990,12990,12990,12990,0
|
|
20240716,123400,76227310,12990,12990,12990,12990,0
|
|
20240716,123300,76227310,12990,12990,12990,12990,2
|
|
20240716,123200,76201330,12880,12880,12880,12880,0
|
|
20240716,123100,76201330,12880,12880,12880,12880,0
|
|
20240716,123000,76201330,12880,12880,12880,12880,2
|
|
20240716,122900,76175570,12990,12990,12990,12990,0
|
|
20240716,122800,76175570,12990,12990,12990,12990,0
|
|
20240716,122700,76175570,12990,12990,12990,12990,0
|
|
20240716,122600,76175570,12990,12990,12990,12990,0
|
|
20240716,122500,76175570,12990,12990,12990,12990,0
|
|
20240716,122400,76175570,12990,12990,12990,12990,0
|
|
20240716,122300,76175570,12990,12990,12990,12990,1
|
|
20240716,122200,76162580,12960,12960,12960,12960,0
|
|
20240716,122100,76162580,12960,12950,12960,12950,6
|
|
20240716,122000,76084870,12940,12940,12940,12940,0
|
|
20240716,121900,76084870,12940,12940,12940,12940,38
|
|
20240716,121800,75593150,12970,12970,12970,12970,0
|
|
20240716,121700,75593150,12970,12970,12970,12970,0
|
|
20240716,121600,75593150,12970,12970,12970,12970,0
|
|
20240716,121500,75593150,12970,12970,12970,12970,0
|
|
20240716,121400,75593150,12970,12970,12970,12970,0
|
|
20240716,121300,75593150,12970,12970,12970,12970,0
|
|
20240716,121200,75593150,12970,12970,12970,12970,0
|
|
20240716,121100,75593150,12970,12970,12970,12970,0
|
|
20240716,121000,75593150,12970,12970,12970,12970,0
|
|
20240716,120900,75593150,12970,12970,12970,12970,0
|
|
20240716,120800,75593150,12970,12970,12970,12970,0
|
|
20240716,120700,75593150,12970,12970,12970,12970,0
|
|
20240716,120600,75593150,12970,12960,12970,12960,88
|
|
20240716,120500,74452210,12950,12950,12950,12950,42
|
|
20240716,120400,73908310,12900,12900,12900,12900,0
|
|
20240716,120300,73908310,12900,12900,12900,12900,0
|
|
20240716,120200,73908310,12900,12900,12900,12900,0
|
|
20240716,120100,73908310,12900,12900,12900,12900,1
|
|
20240716,120000,73895410,12950,12950,12950,12950,0
|
|
20240716,115900,73895410,12950,12950,12950,12950,15
|
|
20240716,115800,73701160,12950,12950,12950,12940,16
|
|
20240716,115700,73493980,12820,12820,12820,12820,4
|
|
20240716,115600,73442700,12810,12950,12950,12750,377
|
|
20240716,115500,68612510,13110,13110,13110,13110,0
|
|
20240716,115400,68612510,13110,13110,13110,13110,0
|
|
20240716,115300,68612510,13110,13110,13110,13110,0
|
|
20240716,115200,68612510,13110,13110,13110,13110,50
|
|
20240716,115100,67957010,13170,13170,13170,13170,0
|
|
20240716,115000,67957010,13170,13170,13170,13170,0
|
|
20240716,114900,67957010,13170,13170,13170,13170,0
|
|
20240716,114800,67957010,13170,13170,13170,13170,0
|
|
20240716,114700,67957010,13170,13170,13170,13170,0
|
|
20240716,114600,67957010,13170,13170,13170,13170,1
|
|
20240716,114500,67943840,13160,13160,13160,13160,0
|
|
20240716,114400,67943840,13160,13160,13160,13160,8
|
|
20240716,114300,67838560,13160,13160,13160,13160,0
|
|
20240716,114200,67838560,13160,13170,13170,13160,66
|
|
20240716,114100,66969970,13170,13110,13170,13110,294
|
|
20240716,114000,63099900,13160,13160,13160,13160,0
|
|
20240716,113900,63099900,13160,13160,13160,13160,0
|
|
20240716,113800,63099900,13160,13160,13160,13160,0
|
|
20240716,113700,63099900,13160,13160,13160,13160,4
|
|
20240716,113600,63047260,13160,13160,13160,13160,1
|
|
20240716,113500,63034100,12990,12990,12990,12990,0
|
|
20240716,113400,63034100,12990,12990,12990,12990,0
|
|
20240716,113300,63034100,12990,12990,12990,12990,0
|
|
20240716,113200,63034100,12990,12950,12990,12950,865
|
|
20240716,113100,51801630,12810,12920,12920,12810,204
|
|
20240716,113000,49173880,12920,12850,12920,12850,1842
|
|
20240716,112900,25376110,12810,12810,12810,12810,0
|
|
20240716,112800,25376110,12810,12810,12810,12810,0
|
|
20240716,112700,25376110,12810,12900,12900,12800,200
|
|
20240716,112600,22807990,12920,12920,12920,12920,0
|
|
20240716,112500,22807990,12920,12920,12920,12920,0
|
|
20240716,112400,22807990,12920,12920,12920,12920,1
|
|
20240716,112300,22795070,12880,12880,12880,12880,16
|
|
20240716,112200,22588990,12970,12970,12970,12970,0
|
|
20240716,112100,22588990,12970,12970,12970,12970,0
|
|
20240716,112000,22588990,12970,12970,12970,12970,0
|
|
20240716,111900,22588990,12970,12970,12970,12970,0
|
|
20240716,111800,22588990,12970,12970,12970,12970,5
|
|
20240716,111700,22524140,12970,12970,12970,12970,1
|
|
20240716,111600,22511170,12880,12880,12880,12880,0
|
|
20240716,111500,22511170,12880,12880,12880,12880,0
|
|
20240716,111400,22511170,12880,12880,12880,12880,0
|
|
20240716,111300,22511170,12880,12880,12880,12880,0
|
|
20240716,111200,22511170,12880,12880,12880,12880,0
|
|
20240716,111100,22511170,12880,12880,12880,12880,0
|
|
20240716,111000,22511170,12880,12830,12880,12830,40
|
|
20240716,110900,21996020,12880,12880,12880,12880,12
|
|
20240716,110800,21841460,12820,12790,12820,12790,19
|
|
20240716,110700,21597910,12780,12780,12780,12780,18
|
|
20240716,110600,21367870,12790,12790,12790,12790,11
|
|
20240716,110500,21227180,12750,12750,12750,12750,0
|
|
20240716,110400,21227180,12750,12750,12750,12750,0
|
|
20240716,110300,21227180,12750,12750,12750,12750,0
|
|
20240716,110200,21227180,12750,12950,12950,12750,200
|
|
20240716,110100,18657290,12970,12970,12970,12970,0
|
|
20240716,110000,18657290,12970,12970,12970,12970,1
|
|
20240716,105900,18644320,12970,12970,12970,12970,10
|
|
20240716,105800,18514620,12970,12970,12970,12970,0
|
|
20240716,105700,18514620,12970,12970,12970,12970,5
|
|
20240716,105600,18449770,12970,12970,12970,12970,10
|
|
20240716,105500,18320070,12970,12970,12970,12970,1
|
|
20240716,105400,18307100,12960,12960,12960,12960,0
|
|
20240716,105300,18307100,12960,12960,12960,12960,3
|
|
20240716,105200,18268220,12960,12960,12960,12960,3
|
|
20240716,105100,18229340,13000,13000,13000,13000,0
|
|
20240716,105000,18229340,13000,13000,13000,13000,133
|
|
20240716,104900,16500340,13010,13010,13010,13010,54
|
|
20240716,104800,15797800,13010,13010,13010,13010,0
|
|
20240716,104700,15797800,13010,13020,13020,13010,58
|
|
20240716,104600,15043070,13060,13060,13060,13060,3
|
|
20240716,104500,15003890,13100,13110,13110,13100,112
|
|
20240716,104400,13535940,13100,13100,13100,13100,0
|
|
20240716,104300,13535940,13100,13100,13100,13100,0
|
|
20240716,104200,13535940,13100,13090,13100,13090,3
|
|
20240716,104100,13496660,13060,13060,13060,13060,0
|
|
20240716,104000,13496660,13060,13060,13060,13060,0
|
|
20240716,103900,13496660,13060,13060,13060,13060,0
|
|
20240716,103800,13496660,13060,13060,13060,13060,0
|
|
20240716,103700,13496660,13060,13060,13060,13060,3
|
|
20240716,103600,13457480,13060,13060,13060,13060,0
|
|
20240716,103500,13457480,13060,13060,13060,13060,0
|
|
20240716,103400,13457480,13060,13060,13060,13060,0
|
|
20240716,103300,13457480,13060,13060,13060,13060,8
|
|
20240716,103200,13353000,13100,13100,13100,13100,0
|
|
20240716,103100,13353000,13100,13100,13100,13100,0
|
|
20240716,103000,13353000,13100,13100,13100,13100,0
|
|
20240716,102900,13353000,13100,13100,13100,13100,0
|
|
20240716,102800,13353000,13100,13100,13100,13100,0
|
|
20240716,102700,13353000,13100,13100,13100,13100,0
|
|
20240716,102600,13353000,13100,13100,13100,13100,12
|
|
20240716,102500,13195800,13100,13100,13100,13100,0
|
|
20240716,102400,13195800,13100,13100,13100,13100,61
|
|
20240716,102300,12396700,13060,13060,13060,13060,0
|
|
20240716,102200,12396700,13060,13060,13060,13060,8
|
|
20240716,102100,12292220,13100,13110,13110,13100,107
|
|
20240716,102000,10889560,13120,13120,13120,13120,30
|
|
20240716,101900,10495960,13160,13160,13160,13160,0
|
|
20240716,101800,10495960,13160,13160,13160,13160,0
|
|
20240716,101700,10495960,13160,13160,13160,13160,0
|
|
20240716,101600,10495960,13160,13160,13160,13160,1
|
|
20240716,101500,10482800,13160,13160,13160,13160,0
|
|
20240716,101400,10482800,13160,13160,13160,13160,0
|
|
20240716,101300,10482800,13160,13160,13160,13160,0
|
|
20240716,101200,10482800,13160,13160,13160,13160,0
|
|
20240716,101100,10482800,13160,13160,13160,13160,0
|
|
20240716,101000,10482800,13160,13160,13160,13160,0
|
|
20240716,100900,10482800,13160,13160,13160,13160,0
|
|
20240716,100800,10482800,13160,13160,13160,13160,0
|
|
20240716,100700,10482800,13160,13150,13160,13150,3
|
|
20240716,100600,10443340,13150,13150,13150,13150,1
|
|
20240716,100500,10430190,13150,13150,13150,13150,0
|
|
20240716,100400,10430190,13150,13150,13150,13150,2
|
|
20240716,100300,10403890,13150,13150,13150,13150,0
|
|
20240716,100200,10403890,13150,13150,13150,13150,0
|
|
20240716,100100,10403890,13150,13150,13150,13150,0
|
|
20240716,100000,10403890,13150,13150,13150,13150,7
|
|
20240716,095900,10311840,13110,13110,13110,13110,0
|
|
20240716,095800,10311840,13110,13110,13110,13110,0
|
|
20240716,095700,10311840,13110,13110,13110,13110,0
|
|
20240716,095600,10311840,13110,13110,13110,13110,0
|
|
20240716,095500,10311840,13110,13110,13110,13110,0
|
|
20240716,095400,10311840,13110,13110,13110,13110,0
|
|
20240716,095300,10311840,13110,13110,13110,13110,0
|
|
20240716,095200,10311840,13110,13110,13110,13110,0
|
|
20240716,095100,10311840,13110,13110,13110,13110,0
|
|
20240716,095000,10311840,13110,13110,13110,13110,0
|
|
20240716,094900,10311840,13110,13110,13110,13110,0
|
|
20240716,094800,10311840,13110,13110,13110,13110,0
|
|
20240716,094700,10311840,13110,13110,13110,13110,0
|
|
20240716,094600,10311840,13110,13110,13110,13110,0
|
|
20240716,094500,10311840,13110,13110,13110,13110,0
|
|
20240716,094400,10311840,13110,13110,13110,13110,0
|
|
20240716,094300,10311840,13110,13110,13110,13110,0
|
|
20240716,094200,10311840,13110,13110,13110,13110,1
|
|
20240716,094100,10298730,13160,13160,13160,13160,0
|
|
20240716,094000,10298730,13160,13160,13160,13160,1
|
|
20240716,093900,10285570,13150,13150,13150,13150,0
|
|
20240716,093800,10285570,13150,13150,13150,13150,0
|
|
20240716,093700,10285570,13150,13150,13150,13150,0
|
|
20240716,093600,10285570,13150,13160,13160,13150,2
|
|
20240716,093500,10259260,13160,13160,13160,13160,0
|
|
20240716,093400,10259260,13160,13160,13160,13160,0
|
|
20240716,093300,10259260,13160,13160,13160,13160,0
|
|
20240716,093200,10259260,13160,13160,13160,13160,0
|
|
20240716,093100,10259260,13160,13120,13170,13030,67
|
|
20240716,093000,9383370,13170,13170,13170,13170,0
|
|
20240716,092900,9383370,13170,13170,13170,13170,0
|
|
20240716,092800,9383370,13170,13170,13170,13170,0
|
|
20240716,092700,9383370,13170,13170,13170,13170,0
|
|
20240716,092600,9383370,13170,13170,13170,13170,0
|
|
20240716,092500,9383370,13170,13170,13170,13170,318
|
|
20240716,092400,5195310,13170,13170,13170,13170,10
|
|
20240716,092300,5063610,13170,13170,13170,13170,10
|
|
20240716,092200,4931910,13170,13130,13170,13130,4
|
|
20240716,092100,4879270,13180,13180,13180,13180,1
|
|
20240716,092000,4866090,13000,13000,13000,13000,0
|
|
20240716,091900,4866090,13000,13000,13000,13000,0
|
|
20240716,091800,4866090,13000,13000,13000,13000,0
|
|
20240716,091700,4866090,13000,13010,13010,13000,72
|
|
20240716,091600,3929420,13010,13010,13010,13010,0
|
|
20240716,091500,3929420,13010,13010,13010,13010,0
|
|
20240716,091400,3929420,13010,13010,13010,13010,0
|
|
20240716,091300,3929420,13010,13010,13010,13010,1
|
|
20240716,091200,3916410,13190,13190,13190,13190,10
|
|
20240716,091100,3784510,13190,13120,13190,13120,210
|
|
20240716,091000,1014880,13190,13190,13190,13190,0
|
|
20240716,090900,1014880,13190,13190,13190,13190,0
|
|
20240716,090800,1014880,13190,13190,13190,13190,0
|
|
20240716,090700,1014880,13190,13190,13190,13190,70
|
|
20240716,090600,91580,13190,13190,13190,13190,0
|
|
20240716,090500,91580,13190,13190,13190,13190,0
|
|
20240716,090400,91580,13190,13190,13190,13190,0
|
|
20240716,090300,91580,13190,13190,13190,13190,2
|
|
20240716,090200,65200,13200,13200,13200,13200,1
|
|
20240716,090100,52000,13000,13000,13000,13000,0
|
|
20240716,090000,52000,13000,13000,13000,13000,4
|