702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,203900,318635060,13670,13670,13670,13670,61
|
|
20240710,203800,318635060,13670,13670,13670,13670,0
|
|
20240710,203700,318635060,13670,13670,13670,13670,0
|
|
20240710,203600,318635060,13670,13670,13670,13670,0
|
|
20240710,203500,318635060,13670,13670,13670,13670,0
|
|
20240710,203400,318635060,13670,13670,13670,13670,0
|
|
20240710,203300,318635060,13670,13670,13670,13670,0
|
|
20240710,203200,318635060,13670,13670,13670,13670,0
|
|
20240710,203100,318635060,13670,13670,13670,13670,0
|
|
20240710,203000,318635060,13670,13670,13670,13670,0
|
|
20240710,202900,318635060,13670,13670,13670,13670,0
|
|
20240710,202800,318635060,13670,13670,13670,13670,0
|
|
20240710,202700,318635060,13670,13670,13670,13670,0
|
|
20240710,202600,318635060,13670,13670,13670,13670,0
|
|
20240710,202500,318635060,13670,13670,13670,13670,0
|
|
20240710,202400,318635060,13670,13670,13670,13670,0
|
|
20240710,202300,318635060,13670,13670,13670,13670,0
|
|
20240710,202200,318635060,13670,13670,13670,13670,0
|
|
20240710,202100,318635060,13670,13670,13670,13670,0
|
|
20240710,202000,318635060,13670,13670,13670,13670,0
|
|
20240710,201900,318635060,13670,13670,13670,13670,0
|
|
20240710,201800,318635060,13670,13670,13670,13670,0
|
|
20240710,201700,318635060,13670,13670,13670,13670,0
|
|
20240710,201600,318635060,13670,13670,13670,13670,0
|
|
20240710,201500,318635060,13670,13670,13670,13670,0
|
|
20240710,201400,318635060,13670,13670,13670,13670,0
|
|
20240710,201300,318635060,13670,13670,13670,13670,0
|
|
20240710,201200,318635060,13670,13670,13670,13670,0
|
|
20240710,201100,318635060,13670,13670,13670,13670,0
|
|
20240710,201000,318635060,13670,13670,13670,13670,0
|
|
20240710,200900,318635060,13670,13670,13670,13670,61
|
|
20240710,200800,318635060,13670,13670,13670,13670,0
|
|
20240710,200700,318635060,13670,13670,13670,13670,0
|
|
20240710,200600,318635060,13670,13670,13670,13670,0
|
|
20240710,200500,318635060,13670,13670,13670,13670,0
|
|
20240710,200400,318635060,13670,13670,13670,13670,0
|
|
20240710,200300,318635060,13670,13670,13670,13670,0
|
|
20240710,200200,318635060,13670,13670,13670,13670,0
|
|
20240710,200100,318635060,13670,13670,13670,13670,0
|
|
20240710,200000,318635060,13670,13670,13670,13670,0
|
|
20240710,195900,318635060,13670,13670,13670,13670,0
|
|
20240710,195800,318635060,13670,13670,13670,13670,0
|
|
20240710,195700,318635060,13670,13670,13670,13670,0
|
|
20240710,195600,318635060,13670,13670,13670,13670,0
|
|
20240710,195500,318635060,13670,13670,13670,13670,0
|
|
20240710,195400,318635060,13670,13670,13670,13670,0
|
|
20240710,195300,318635060,13670,13670,13670,13670,0
|
|
20240710,195200,318635060,13670,13670,13670,13670,0
|
|
20240710,195100,318635060,13670,13670,13670,13670,0
|
|
20240710,195000,318635060,13670,13670,13670,13670,0
|
|
20240710,194900,318635060,13670,13670,13670,13670,0
|
|
20240710,194800,318635060,13670,13670,13670,13670,0
|
|
20240710,194700,318635060,13670,13670,13670,13670,0
|
|
20240710,194600,318635060,13670,13670,13670,13670,0
|
|
20240710,194500,318635060,13670,13670,13670,13670,0
|
|
20240710,194400,318635060,13670,13670,13670,13670,0
|
|
20240710,194300,318635060,13670,13670,13670,13670,0
|
|
20240710,194200,318635060,13670,13670,13670,13670,0
|
|
20240710,194100,318635060,13670,13670,13670,13670,0
|
|
20240710,194000,318635060,13670,13670,13670,13670,0
|
|
20240710,193900,318635060,13670,13670,13670,13670,61
|
|
20240710,193800,318635060,13670,13670,13670,13670,0
|
|
20240710,193700,318635060,13670,13670,13670,13670,0
|
|
20240710,193600,318635060,13670,13670,13670,13670,0
|
|
20240710,193500,318635060,13670,13670,13670,13670,0
|
|
20240710,193400,318635060,13670,13670,13670,13670,0
|
|
20240710,193300,318635060,13670,13670,13670,13670,0
|
|
20240710,193200,318635060,13670,13670,13670,13670,0
|
|
20240710,193100,318635060,13670,13670,13670,13670,0
|
|
20240710,193000,318635060,13670,13670,13670,13670,0
|
|
20240710,192900,318635060,13670,13670,13670,13670,0
|
|
20240710,192800,318635060,13670,13670,13670,13670,0
|
|
20240710,192700,318635060,13670,13670,13670,13670,0
|
|
20240710,192600,318635060,13670,13670,13670,13670,0
|
|
20240710,192500,318635060,13670,13670,13670,13670,0
|
|
20240710,192400,318635060,13670,13670,13670,13670,0
|
|
20240710,192300,318635060,13670,13670,13670,13670,0
|
|
20240710,192200,318635060,13670,13670,13670,13670,0
|
|
20240710,192100,318635060,13670,13670,13670,13670,0
|
|
20240710,192000,318635060,13670,13670,13670,13670,0
|
|
20240710,191900,318635060,13670,13670,13670,13670,0
|
|
20240710,191800,318635060,13670,13670,13670,13670,0
|
|
20240710,191700,318635060,13670,13670,13670,13670,0
|
|
20240710,191600,318635060,13670,13670,13670,13670,0
|
|
20240710,191500,318635060,13670,13670,13670,13670,0
|
|
20240710,191400,318635060,13670,13670,13670,13670,0
|
|
20240710,191300,318635060,13670,13670,13670,13670,0
|
|
20240710,191200,318635060,13670,13670,13670,13670,0
|
|
20240710,191100,318635060,13670,13670,13670,13670,0
|
|
20240710,191000,318635060,13670,13670,13670,13670,0
|
|
20240710,190900,318635060,13670,13670,13670,13670,61
|
|
20240710,190800,318635060,13670,13670,13670,13670,0
|
|
20240710,190700,318635060,13670,13670,13670,13670,0
|
|
20240710,190600,318635060,13670,13670,13670,13670,0
|
|
20240710,190500,318635060,13670,13670,13670,13670,0
|
|
20240710,190400,318635060,13670,13670,13670,13670,0
|
|
20240710,190300,318635060,13670,13670,13670,13670,0
|
|
20240710,190200,318635060,13670,13670,13670,13670,0
|
|
20240710,190100,318635060,13670,13670,13670,13670,0
|
|
20240710,190000,318635060,13670,13670,13670,13670,0
|
|
20240710,185900,318635060,13670,13670,13670,13670,0
|
|
20240710,185800,318635060,13670,13670,13670,13670,0
|
|
20240710,185700,318635060,13670,13670,13670,13670,0
|
|
20240710,185600,318635060,13670,13670,13670,13670,0
|
|
20240710,185500,318635060,13670,13670,13670,13670,0
|
|
20240710,185400,318635060,13670,13670,13670,13670,0
|
|
20240710,185300,318635060,13670,13670,13670,13670,0
|
|
20240710,185200,318635060,13670,13670,13670,13670,0
|
|
20240710,185100,318635060,13670,13670,13670,13670,0
|
|
20240710,185000,318635060,13670,13670,13670,13670,0
|
|
20240710,184900,318635060,13670,13670,13670,13670,0
|
|
20240710,184800,318635060,13670,13670,13670,13670,0
|
|
20240710,184700,318635060,13670,13670,13670,13670,0
|
|
20240710,184600,318635060,13670,13670,13670,13670,0
|
|
20240710,184500,318635060,13670,13670,13670,13670,0
|
|
20240710,184400,318635060,13670,13670,13670,13670,0
|
|
20240710,184300,318635060,13670,13670,13670,13670,0
|
|
20240710,184200,318635060,13670,13670,13670,13670,0
|
|
20240710,184100,318635060,13670,13670,13670,13670,0
|
|
20240710,184000,318635060,13670,13670,13670,13670,0
|
|
20240710,183900,318635060,13670,13670,13670,13670,61
|
|
20240710,183800,318635060,13670,13670,13670,13670,0
|
|
20240710,183700,318635060,13670,13670,13670,13670,0
|
|
20240710,183600,318635060,13670,13670,13670,13670,0
|
|
20240710,183500,318635060,13670,13670,13670,13670,0
|
|
20240710,183400,318635060,13670,13670,13670,13670,0
|
|
20240710,183300,318635060,13670,13670,13670,13670,0
|
|
20240710,183200,318635060,13670,13670,13670,13670,0
|
|
20240710,183100,318635060,13670,13670,13670,13670,0
|
|
20240710,183000,318635060,13670,13670,13670,13670,0
|
|
20240710,182900,318635060,13670,13670,13670,13670,0
|
|
20240710,182800,318635060,13670,13670,13670,13670,0
|
|
20240710,182700,318635060,13670,13670,13670,13670,0
|
|
20240710,182600,318635060,13670,13670,13670,13670,0
|
|
20240710,182500,318635060,13670,13670,13670,13670,0
|
|
20240710,182400,318635060,13670,13670,13670,13670,0
|
|
20240710,182300,318635060,13670,13670,13670,13670,0
|
|
20240710,182200,318635060,13670,13670,13670,13670,0
|
|
20240710,182100,318635060,13670,13670,13670,13670,0
|
|
20240710,182000,318635060,13670,13670,13670,13670,0
|
|
20240710,181900,318635060,13670,13670,13670,13670,0
|
|
20240710,181800,318635060,13670,13670,13670,13670,0
|
|
20240710,181700,318635060,13670,13670,13670,13670,0
|
|
20240710,181600,318635060,13670,13670,13670,13670,0
|
|
20240710,181500,318635060,13670,13670,13670,13670,0
|
|
20240710,181400,318635060,13670,13670,13670,13670,0
|
|
20240710,181300,318635060,13670,13670,13670,13670,0
|
|
20240710,181200,318635060,13670,13670,13670,13670,0
|
|
20240710,181100,318635060,13670,13670,13670,13670,0
|
|
20240710,181000,318635060,13670,13670,13670,13670,0
|
|
20240710,180900,318635060,13670,13670,13670,13670,61
|
|
20240710,180800,318635060,13670,13670,13670,13670,0
|
|
20240710,180700,318635060,13670,13670,13670,13670,0
|
|
20240710,180600,318635060,13670,13670,13670,13670,0
|
|
20240710,180500,318635060,13670,13670,13670,13670,0
|
|
20240710,180400,318635060,13670,13670,13670,13670,0
|
|
20240710,180300,318635060,13670,13670,13670,13670,0
|
|
20240710,180200,318635060,13670,13670,13670,13670,0
|
|
20240710,180100,318635060,13670,13670,13670,13670,0
|
|
20240710,180000,318635060,13670,13670,13670,13670,0
|
|
20240710,175900,318635060,13670,13670,13670,13670,0
|
|
20240710,175800,318635060,13670,13670,13670,13670,0
|
|
20240710,175700,318635060,13670,13670,13670,13670,0
|
|
20240710,175600,318635060,13670,13670,13670,13670,0
|
|
20240710,175500,318635060,13670,13670,13670,13670,0
|
|
20240710,175400,318635060,13670,13670,13670,13670,0
|
|
20240710,175300,318635060,13670,13670,13670,13670,0
|
|
20240710,175200,318635060,13670,13670,13670,13670,0
|
|
20240710,175100,318635060,13670,13670,13670,13670,0
|
|
20240710,175000,318635060,13670,13670,13670,13670,0
|
|
20240710,174900,318635060,13670,13670,13670,13670,0
|
|
20240710,174800,318635060,13670,13670,13670,13670,0
|
|
20240710,174700,318635060,13670,13670,13670,13670,0
|
|
20240710,174600,318635060,13670,13670,13670,13670,0
|
|
20240710,174500,318635060,13670,13670,13670,13670,0
|
|
20240710,174400,318635060,13670,13670,13670,13670,0
|
|
20240710,174300,318635060,13670,13670,13670,13670,0
|
|
20240710,174200,318635060,13670,13670,13670,13670,0
|
|
20240710,174100,318635060,13670,13670,13670,13670,0
|
|
20240710,174000,318635060,13670,13670,13670,13670,0
|
|
20240710,173900,318635060,13670,13670,13670,13670,61
|
|
20240710,173800,318635060,13670,13670,13670,13670,0
|
|
20240710,173700,318635060,13670,13670,13670,13670,0
|
|
20240710,173600,318635060,13670,13670,13670,13670,0
|
|
20240710,173500,318635060,13670,13670,13670,13670,0
|
|
20240710,173400,318635060,13670,13670,13670,13670,0
|
|
20240710,173300,318635060,13670,13670,13670,13670,0
|
|
20240710,173200,318635060,13670,13670,13670,13670,0
|
|
20240710,173100,318635060,13670,13670,13670,13670,0
|
|
20240710,173000,318635060,13670,13670,13670,13670,0
|
|
20240710,172900,318635060,13670,13670,13670,13670,0
|
|
20240710,172800,318635060,13670,13670,13670,13670,0
|
|
20240710,172700,318635060,13670,13670,13670,13670,0
|
|
20240710,172600,318635060,13670,13670,13670,13670,0
|
|
20240710,172500,318635060,13670,13670,13670,13670,0
|
|
20240710,172400,318635060,13670,13670,13670,13670,0
|
|
20240710,172300,318635060,13670,13670,13670,13670,0
|
|
20240710,172200,318635060,13670,13670,13670,13670,0
|
|
20240710,172100,318635060,13670,13670,13670,13670,0
|
|
20240710,172000,318635060,13670,13670,13670,13670,0
|
|
20240710,171900,318635060,13670,13670,13670,13670,0
|
|
20240710,171800,318635060,13670,13670,13670,13670,0
|
|
20240710,171700,318635060,13670,13670,13670,13670,0
|
|
20240710,171600,318635060,13670,13670,13670,13670,0
|
|
20240710,171500,318635060,13670,13670,13670,13670,0
|
|
20240710,171400,318635060,13670,13670,13670,13670,0
|
|
20240710,171300,318635060,13670,13670,13670,13670,0
|
|
20240710,171200,318635060,13670,13670,13670,13670,0
|
|
20240710,171100,318635060,13670,13670,13670,13670,0
|
|
20240710,171000,318635060,13670,13670,13670,13670,0
|
|
20240710,170900,318635060,13670,13670,13670,13670,61
|
|
20240710,170800,318635060,13670,13670,13670,13670,0
|
|
20240710,170700,318635060,13670,13670,13670,13670,0
|
|
20240710,170600,318635060,13670,13670,13670,13670,0
|
|
20240710,170500,318635060,13670,13670,13670,13670,0
|
|
20240710,170400,318635060,13670,13670,13670,13670,0
|
|
20240710,170300,318635060,13670,13670,13670,13670,0
|
|
20240710,170200,318635060,13670,13670,13670,13670,0
|
|
20240710,170100,318635060,13670,13670,13670,13670,0
|
|
20240710,170000,318635060,13670,13670,13670,13670,0
|
|
20240710,165900,318635060,13670,13670,13670,13670,0
|
|
20240710,165800,318635060,13670,13670,13670,13670,0
|
|
20240710,165700,318635060,13670,13670,13670,13670,0
|
|
20240710,165600,318635060,13670,13670,13670,13670,0
|
|
20240710,165500,318635060,13670,13670,13670,13670,0
|
|
20240710,165400,318635060,13670,13670,13670,13670,0
|
|
20240710,165300,318635060,13670,13670,13670,13670,0
|
|
20240710,165200,318635060,13670,13670,13670,13670,0
|
|
20240710,165100,318635060,13670,13670,13670,13670,0
|
|
20240710,165000,318635060,13670,13670,13670,13670,0
|
|
20240710,164900,318635060,13670,13670,13670,13670,0
|
|
20240710,164800,318635060,13670,13670,13670,13670,0
|
|
20240710,164700,318635060,13670,13670,13670,13670,0
|
|
20240710,164600,318635060,13670,13670,13670,13670,0
|
|
20240710,164500,318635060,13670,13670,13670,13670,0
|
|
20240710,164400,318635060,13670,13670,13670,13670,0
|
|
20240710,164300,318635060,13670,13670,13670,13670,0
|
|
20240710,164200,318635060,13670,13670,13670,13670,0
|
|
20240710,164100,318635060,13670,13670,13670,13670,0
|
|
20240710,164000,318635060,13670,13670,13670,13670,0
|
|
20240710,163900,318635060,13670,13670,13670,13670,61
|
|
20240710,163800,318635060,13670,13670,13670,13670,0
|
|
20240710,163700,318635060,13670,13670,13670,13670,0
|
|
20240710,163600,318635060,13670,13670,13670,13670,0
|
|
20240710,163500,318635060,13670,13670,13670,13670,0
|
|
20240710,163400,318635060,13670,13670,13670,13670,0
|
|
20240710,163300,318635060,13670,13670,13670,13670,0
|
|
20240710,163200,318635060,13670,13670,13670,13670,0
|
|
20240710,163100,318635060,13670,13670,13670,13670,0
|
|
20240710,163000,318635060,13670,13670,13670,13670,0
|
|
20240710,162900,318635060,13670,13670,13670,13670,0
|
|
20240710,162800,318635060,13670,13670,13670,13670,0
|
|
20240710,162700,318635060,13670,13670,13670,13670,0
|
|
20240710,162600,318635060,13670,13670,13670,13670,0
|
|
20240710,162500,318635060,13670,13670,13670,13670,0
|
|
20240710,162400,318635060,13670,13670,13670,13670,0
|
|
20240710,162300,318635060,13670,13670,13670,13670,0
|
|
20240710,162200,318635060,13670,13670,13670,13670,0
|
|
20240710,162100,318635060,13670,13670,13670,13670,0
|
|
20240710,162000,318635060,13670,13670,13670,13670,0
|
|
20240710,161900,318635060,13670,13670,13670,13670,0
|
|
20240710,161800,318635060,13670,13670,13670,13670,0
|
|
20240710,161700,318635060,13670,13670,13670,13670,0
|
|
20240710,161600,318635060,13670,13670,13670,13670,0
|
|
20240710,161500,318635060,13670,13670,13670,13670,0
|
|
20240710,161400,318635060,13670,13670,13670,13670,0
|
|
20240710,161300,318635060,13670,13670,13670,13670,0
|
|
20240710,161200,318635060,13670,13670,13670,13670,0
|
|
20240710,161100,318635060,13670,13670,13670,13670,0
|
|
20240710,161000,318635060,13670,13670,13670,13670,0
|
|
20240710,160900,318635060,13670,13670,13670,13670,61
|
|
20240710,160800,318635060,13670,13670,13670,13670,0
|
|
20240710,160700,318635060,13670,13670,13670,13670,0
|
|
20240710,160600,318635060,13670,13670,13670,13670,0
|
|
20240710,160500,318635060,13670,13670,13670,13670,0
|
|
20240710,160400,318635060,13670,13670,13670,13670,0
|
|
20240710,160300,318635060,13670,13670,13670,13670,0
|
|
20240710,160200,318635060,13670,13670,13670,13670,0
|
|
20240710,160100,318635060,13670,13670,13670,13670,0
|
|
20240710,160000,318635060,13670,13670,13670,13670,0
|
|
20240710,155900,318635060,13670,13670,13670,13670,0
|
|
20240710,155800,318635060,13670,13670,13670,13670,0
|
|
20240710,155700,318635060,13670,13670,13670,13670,0
|
|
20240710,155600,318635060,13670,13670,13670,13670,0
|
|
20240710,155500,318635060,13670,13670,13670,13670,0
|
|
20240710,155400,318635060,13670,13670,13670,13670,0
|
|
20240710,155300,318635060,13670,13670,13670,13670,0
|
|
20240710,155200,318635060,13670,13670,13670,13670,0
|
|
20240710,155100,318635060,13670,13670,13670,13670,0
|
|
20240710,155000,318635060,13670,13670,13670,13670,0
|
|
20240710,154900,318635060,13670,13670,13670,13670,0
|
|
20240710,154800,318635060,13670,13670,13670,13670,0
|
|
20240710,154700,318635060,13670,13670,13670,13670,0
|
|
20240710,154600,318635060,13670,13670,13670,13670,0
|
|
20240710,154500,318635060,13670,13670,13670,13670,0
|
|
20240710,154400,318635060,13670,13670,13670,13670,0
|
|
20240710,154300,318635060,13670,13670,13670,13670,0
|
|
20240710,154200,318635060,13670,13670,13670,13670,0
|
|
20240710,154100,318635060,13670,13670,13670,13670,0
|
|
20240710,154000,318635060,13670,13670,13670,13670,0
|
|
20240710,153900,318635060,13670,13670,13670,13670,61
|
|
20240710,153800,318635060,13670,13670,13670,13670,0
|
|
20240710,153700,318635060,13670,13670,13670,13670,0
|
|
20240710,153600,318635060,13670,13670,13670,13670,0
|
|
20240710,153500,318635060,13670,13670,13670,13670,0
|
|
20240710,153400,318635060,13670,13670,13670,13670,0
|
|
20240710,153300,318635060,13670,13670,13670,13670,0
|
|
20240710,153200,318635060,13670,13670,13670,13670,0
|
|
20240710,153100,318635060,13670,13670,13670,13670,0
|
|
20240710,153000,318635060,13670,13670,13670,13670,61
|
|
20240710,152900,317801190,13680,13680,13680,13680,0
|
|
20240710,152800,317801190,13680,13680,13680,13680,0
|
|
20240710,152700,317801190,13680,13680,13680,13680,0
|
|
20240710,152600,317801190,13680,13680,13680,13680,0
|
|
20240710,152500,317801190,13680,13680,13680,13680,0
|
|
20240710,152400,317801190,13680,13680,13680,13680,0
|
|
20240710,152300,317801190,13680,13680,13680,13680,0
|
|
20240710,152200,317801190,13680,13680,13680,13680,0
|
|
20240710,152100,317801190,13680,13680,13680,13680,0
|
|
20240710,152000,317801190,13680,13680,13680,13680,0
|
|
20240710,151900,317801190,13680,13670,13680,13670,1128
|
|
20240710,151800,302370510,13680,13680,13680,13680,150
|
|
20240710,151700,300318510,13680,13680,13680,13680,0
|
|
20240710,151600,300318510,13680,13680,13680,13680,0
|
|
20240710,151500,300318510,13680,13680,13680,13680,0
|
|
20240710,151400,300318510,13680,13680,13680,13680,0
|
|
20240710,151300,300318510,13680,13680,13680,13680,0
|
|
20240710,151200,300318510,13680,13680,13680,13680,0
|
|
20240710,151100,300318510,13680,13680,13680,13680,0
|
|
20240710,151000,300318510,13680,13630,13680,13630,1000
|
|
20240710,150900,286661230,13630,13630,13630,13630,0
|
|
20240710,150800,286661230,13630,13630,13630,13630,25
|
|
20240710,150700,286320480,13630,13630,13630,13630,0
|
|
20240710,150600,286320480,13630,13630,13630,13630,47
|
|
20240710,150500,285679870,13630,13630,13630,13630,0
|
|
20240710,150400,285679870,13630,13630,13630,13630,100
|
|
20240710,150300,284316870,13630,13630,13630,13630,0
|
|
20240710,150200,284316870,13630,13630,13630,13630,0
|
|
20240710,150100,284316870,13630,13630,13630,13630,0
|
|
20240710,150000,284316870,13630,13630,13630,13630,0
|
|
20240710,145900,284316870,13630,13630,13630,13630,0
|
|
20240710,145800,284316870,13630,13630,13630,13630,0
|
|
20240710,145700,284316870,13630,13600,13630,13600,161
|
|
20240710,145600,282125380,13430,13430,13430,13430,0
|
|
20240710,145500,282125380,13430,13430,13430,13430,0
|
|
20240710,145400,282125380,13430,13430,13430,13430,0
|
|
20240710,145300,282125380,13430,13540,13540,13430,22
|
|
20240710,145200,281828600,13630,13650,13650,13630,35
|
|
20240710,145100,281351290,13650,13600,13650,13600,533
|
|
20240710,145000,274086990,13600,13600,13600,13600,0
|
|
20240710,144900,274086990,13600,13600,13600,13600,0
|
|
20240710,144800,274086990,13600,13600,13600,13600,0
|
|
20240710,144700,274086990,13600,13600,13600,13600,362
|
|
20240710,144600,269163790,13540,13540,13540,13540,0
|
|
20240710,144500,269163790,13540,13540,13540,13540,0
|
|
20240710,144400,269163790,13540,13540,13540,13540,0
|
|
20240710,144300,269163790,13540,13540,13540,13540,0
|
|
20240710,144200,269163790,13540,13540,13540,13540,0
|
|
20240710,144100,269163790,13540,13540,13540,13540,8
|
|
20240710,144000,269055470,13400,13400,13400,13400,0
|
|
20240710,143900,269055470,13400,13400,13400,13400,0
|
|
20240710,143800,269055470,13400,13400,13400,13400,0
|
|
20240710,143700,269055470,13400,13400,13400,13400,0
|
|
20240710,143600,269055470,13400,13400,13400,13400,0
|
|
20240710,143500,269055470,13400,13400,13400,13400,0
|
|
20240710,143400,269055470,13400,13400,13400,13400,0
|
|
20240710,143300,269055470,13400,13400,13400,13400,100
|
|
20240710,143200,267715470,13400,13400,13400,13400,0
|
|
20240710,143100,267715470,13400,13400,13400,13400,0
|
|
20240710,143000,267715470,13400,13400,13400,13400,70
|
|
20240710,142900,266777470,13540,13540,13540,13540,191
|
|
20240710,142800,264191330,13570,13570,13570,13570,0
|
|
20240710,142700,264191330,13570,13570,13570,13570,0
|
|
20240710,142600,264191330,13570,13570,13570,13570,0
|
|
20240710,142500,264191330,13570,13570,13570,13570,0
|
|
20240710,142400,264191330,13570,13570,13570,13570,0
|
|
20240710,142300,264191330,13570,13570,13570,13570,0
|
|
20240710,142200,264191330,13570,13570,13570,13570,0
|
|
20240710,142100,264191330,13570,13570,13570,13570,0
|
|
20240710,142000,264191330,13570,13570,13570,13570,0
|
|
20240710,141900,264191330,13570,13570,13570,13570,1
|
|
20240710,141800,264177760,13500,13500,13500,13500,0
|
|
20240710,141700,264177760,13500,13500,13500,13500,0
|
|
20240710,141600,264177760,13500,13500,13500,13500,0
|
|
20240710,141500,264177760,13500,13500,13500,13500,0
|
|
20240710,141400,264177760,13500,13500,13500,13500,0
|
|
20240710,141300,264177760,13500,13500,13500,13500,100
|
|
20240710,141200,262827760,13390,13390,13390,13390,0
|
|
20240710,141100,262827760,13390,13390,13390,13390,0
|
|
20240710,141000,262827760,13390,13390,13390,13390,0
|
|
20240710,140900,262827760,13390,13390,13390,13390,0
|
|
20240710,140800,262827760,13390,13390,13390,13390,90
|
|
20240710,140700,261622660,13390,13390,13390,13390,70
|
|
20240710,140600,260685360,13390,13400,13400,13390,840
|
|
20240710,140500,249434330,13400,13610,13610,13400,1851
|
|
20240710,140400,224627650,13620,13620,13620,13620,0
|
|
20240710,140300,224627650,13620,13620,13620,13620,0
|
|
20240710,140200,224627650,13620,13620,13620,13620,0
|
|
20240710,140100,224627650,13620,13620,13620,13620,0
|
|
20240710,140000,224627650,13620,13620,13620,13620,0
|
|
20240710,135900,224627650,13620,13620,13620,13620,0
|
|
20240710,135800,224627650,13620,13620,13620,13620,1
|
|
20240710,135700,224614030,13410,13430,13430,13410,500
|
|
20240710,135600,217905210,13440,13440,13440,13440,0
|
|
20240710,135500,217905210,13440,13440,13440,13440,0
|
|
20240710,135400,217905210,13440,13440,13440,13440,0
|
|
20240710,135300,217905210,13440,13440,13440,13440,0
|
|
20240710,135200,217905210,13440,13440,13440,13440,0
|
|
20240710,135100,217905210,13440,13440,13440,13440,0
|
|
20240710,135000,217905210,13440,13440,13440,13440,0
|
|
20240710,134900,217905210,13440,13440,13440,13440,0
|
|
20240710,134800,217905210,13440,13440,13440,13440,0
|
|
20240710,134700,217905210,13440,13550,13650,13440,832
|
|
20240710,134600,206632810,13550,13550,13550,13550,0
|
|
20240710,134500,206632810,13550,13550,13550,13550,0
|
|
20240710,134400,206632810,13550,13550,13550,13550,0
|
|
20240710,134300,206632810,13550,13550,13550,13550,0
|
|
20240710,134200,206632810,13550,13550,13550,13550,0
|
|
20240710,134100,206632810,13550,13550,13550,13550,0
|
|
20240710,134000,206632810,13550,13550,13550,13550,0
|
|
20240710,133900,206632810,13550,13550,13550,13550,0
|
|
20240710,133800,206632810,13550,13550,13550,13550,0
|
|
20240710,133700,206632810,13550,13550,13550,13550,0
|
|
20240710,133600,206632810,13550,13550,13550,13550,0
|
|
20240710,133500,206632810,13550,13550,13550,13550,0
|
|
20240710,133400,206632810,13550,13550,13550,13550,0
|
|
20240710,133300,206632810,13550,13550,13550,13550,100
|
|
20240710,133200,205277810,13550,13550,13550,13550,0
|
|
20240710,133100,205277810,13550,13550,13550,13550,0
|
|
20240710,133000,205277810,13550,13550,13550,13550,0
|
|
20240710,132900,205277810,13550,13550,13550,13550,0
|
|
20240710,132800,205277810,13550,13550,13550,13550,0
|
|
20240710,132700,205277810,13550,13550,13550,13550,0
|
|
20240710,132600,205277810,13550,13550,13550,13550,0
|
|
20240710,132500,205277810,13550,13550,13550,13550,0
|
|
20240710,132400,205277810,13550,13550,13550,13550,0
|
|
20240710,132300,205277810,13550,13550,13550,13550,0
|
|
20240710,132200,205277810,13550,13550,13550,13550,0
|
|
20240710,132100,205277810,13550,13550,13550,13550,0
|
|
20240710,132000,205277810,13550,13550,13550,13550,0
|
|
20240710,131900,205277810,13550,13550,13550,13550,0
|
|
20240710,131800,205277810,13550,13550,13550,13550,0
|
|
20240710,131700,205277810,13550,13550,13550,13550,6
|
|
20240710,131600,205196510,13550,13550,13550,13550,0
|
|
20240710,131500,205196510,13550,13540,13550,13540,300
|
|
20240710,131400,201132590,13540,13540,13540,13540,10
|
|
20240710,131300,200997190,13570,13570,13570,13570,0
|
|
20240710,131200,200997190,13570,13570,13570,13570,0
|
|
20240710,131100,200997190,13570,13570,13570,13570,0
|
|
20240710,131000,200997190,13570,13570,13570,13570,3
|
|
20240710,130900,200956480,13440,13440,13440,13440,160
|
|
20240710,130800,198806080,13440,13510,13510,13440,278
|
|
20240710,130700,195067320,13440,13440,13440,13440,0
|
|
20240710,130600,195067320,13440,13600,13600,13440,31
|
|
20240710,130500,194650520,13440,13440,13440,13440,0
|
|
20240710,130400,194650520,13440,13440,13440,13440,0
|
|
20240710,130300,194650520,13440,13440,13440,13440,0
|
|
20240710,130200,194650520,13440,13440,13440,13440,0
|
|
20240710,130100,194650520,13440,13440,13440,13440,0
|
|
20240710,130000,194650520,13440,13440,13440,13440,0
|
|
20240710,125900,194650520,13440,13440,13440,13440,0
|
|
20240710,125800,194650520,13440,13440,13440,13440,0
|
|
20240710,125700,194650520,13440,13440,13440,13440,0
|
|
20240710,125600,194650520,13440,13440,13440,13440,0
|
|
20240710,125500,194650520,13440,13440,13440,13440,5
|
|
20240710,125400,194583320,13410,13420,13420,13410,295
|
|
20240710,125300,190627210,13420,13430,13430,13420,184
|
|
20240710,125200,188156930,13580,13580,13580,13580,0
|
|
20240710,125100,188156930,13580,13580,13580,13580,0
|
|
20240710,125000,188156930,13580,13580,13580,13580,2
|
|
20240710,124900,188129770,13600,13600,13600,13600,0
|
|
20240710,124800,188129770,13600,13600,13600,13600,0
|
|
20240710,124700,188129770,13600,13600,13600,13600,1
|
|
20240710,124600,188116170,13410,13410,13410,13410,1
|
|
20240710,124500,188102760,13450,13450,13450,13450,3
|
|
20240710,124400,188062410,13600,13600,13600,13600,26
|
|
20240710,124300,187708810,13600,13600,13600,13600,1
|
|
20240710,124200,187695210,13560,13560,13560,13560,1
|
|
20240710,124100,187681650,13530,13530,13530,13530,1
|
|
20240710,124000,187668120,13460,13500,13500,13460,18
|
|
20240710,123900,187425290,13500,13500,13500,13500,0
|
|
20240710,123800,187425290,13500,13500,13500,13500,0
|
|
20240710,123700,187425290,13500,13500,13500,13500,0
|
|
20240710,123600,187425290,13500,13500,13500,13500,0
|
|
20240710,123500,187425290,13500,13520,13520,13500,3
|
|
20240710,123400,187384760,13530,13550,13550,13530,3
|
|
20240710,123300,187344140,13560,13600,13600,13560,2
|
|
20240710,123200,187316980,13570,13600,13600,13570,30
|
|
20240710,123100,186909070,13600,13600,13600,13600,5
|
|
20240710,123000,186841070,13580,13590,13590,13580,3
|
|
20240710,122900,186800310,13600,13600,13600,13600,5
|
|
20240710,122800,186732310,13600,13600,13600,13600,2
|
|
20240710,122700,186705110,13660,13660,13660,13660,0
|
|
20240710,122600,186705110,13660,13660,13660,13660,0
|
|
20240710,122500,186705110,13660,13660,13660,13660,0
|
|
20240710,122400,186705110,13660,13660,13660,13660,0
|
|
20240710,122300,186705110,13660,13660,13660,13660,0
|
|
20240710,122200,186705110,13660,13660,13660,13660,0
|
|
20240710,122100,186705110,13660,13660,13660,13660,0
|
|
20240710,122000,186705110,13660,13660,13660,13660,0
|
|
20240710,121900,186705110,13660,13660,13660,13660,0
|
|
20240710,121800,186705110,13660,13660,13660,13660,0
|
|
20240710,121700,186705110,13660,13660,13660,13660,0
|
|
20240710,121600,186705110,13660,13660,13660,13660,0
|
|
20240710,121500,186705110,13660,13660,13660,13660,0
|
|
20240710,121400,186705110,13660,13660,13660,13660,0
|
|
20240710,121300,186705110,13660,13660,13660,13660,0
|
|
20240710,121200,186705110,13660,13660,13660,13660,0
|
|
20240710,121100,186705110,13660,13660,13660,13660,0
|
|
20240710,121000,186705110,13660,13660,13660,13660,0
|
|
20240710,120900,186705110,13660,13660,13660,13660,0
|
|
20240710,120800,186705110,13660,13660,13660,13660,0
|
|
20240710,120700,186705110,13660,13660,13660,13660,0
|
|
20240710,120600,186705110,13660,13660,13660,13660,0
|
|
20240710,120500,186705110,13660,13660,13660,13660,1
|
|
20240710,120400,186691450,13500,13500,13500,13500,27
|
|
20240710,120300,186326950,13500,13520,13520,13500,3
|
|
20240710,120200,186286420,13450,13450,13450,13450,0
|
|
20240710,120100,186286420,13450,13450,13450,13450,0
|
|
20240710,120000,186286420,13450,13450,13450,13450,93
|
|
20240710,115900,185035570,13450,13450,13450,13450,0
|
|
20240710,115800,185035570,13450,13450,13450,13450,0
|
|
20240710,115700,185035570,13450,13450,13450,13450,91
|
|
20240710,115600,183811620,13450,13450,13450,13450,0
|
|
20240710,115500,183811620,13450,13450,13450,13450,0
|
|
20240710,115400,183811620,13450,13450,13450,13450,0
|
|
20240710,115300,183811620,13450,13450,13450,13450,0
|
|
20240710,115200,183811620,13450,13450,13450,13450,0
|
|
20240710,115100,183811620,13450,13450,13450,13450,12
|
|
20240710,115000,183650220,13450,13450,13450,13450,1
|
|
20240710,114900,183636770,13450,13450,13450,13450,0
|
|
20240710,114800,183636770,13450,13450,13450,13450,0
|
|
20240710,114700,183636770,13450,13450,13450,13450,0
|
|
20240710,114600,183636770,13450,13450,13450,13450,0
|
|
20240710,114500,183636770,13450,13450,13450,13450,0
|
|
20240710,114400,183636770,13450,13450,13450,13450,0
|
|
20240710,114300,183636770,13450,13450,13450,13450,0
|
|
20240710,114200,183636770,13450,13450,13450,13450,0
|
|
20240710,114100,183636770,13450,13450,13450,13450,0
|
|
20240710,114000,183636770,13450,13450,13450,13450,50
|
|
20240710,113900,182964270,13260,13260,13260,13260,0
|
|
20240710,113800,182964270,13260,13270,13270,13260,100
|
|
20240710,113700,181637760,13250,13250,13250,13250,0
|
|
20240710,113600,181637760,13250,13250,13250,13250,0
|
|
20240710,113500,181637760,13250,13250,13250,13250,0
|
|
20240710,113400,181637760,13250,13250,13250,13250,0
|
|
20240710,113300,181637760,13250,13250,13250,13250,0
|
|
20240710,113200,181637760,13250,13250,13250,13250,0
|
|
20240710,113100,181637760,13250,13250,13250,13250,0
|
|
20240710,113000,181637760,13250,13250,13250,13250,0
|
|
20240710,112900,181637760,13250,13250,13250,13250,1
|
|
20240710,112800,181624510,13300,13300,13300,13300,0
|
|
20240710,112700,181624510,13300,13300,13300,13300,70
|
|
20240710,112600,180693510,13300,13300,13300,13300,0
|
|
20240710,112500,180693510,13300,13300,13300,13300,0
|
|
20240710,112400,180693510,13300,13300,13300,13300,0
|
|
20240710,112300,180693510,13300,13300,13300,13300,0
|
|
20240710,112200,180693510,13300,13300,13300,13300,0
|
|
20240710,112100,180693510,13300,13300,13300,13300,0
|
|
20240710,112000,180693510,13300,13350,13350,13300,1433
|
|
20240710,111900,161630750,13350,13350,13350,13350,0
|
|
20240710,111800,161630750,13350,13350,13350,13350,0
|
|
20240710,111700,161630750,13350,13350,13350,13350,0
|
|
20240710,111600,161630750,13350,13350,13350,13350,266
|
|
20240710,111500,158079650,13350,13350,13350,13350,0
|
|
20240710,111400,158079650,13350,13350,13350,13350,2
|
|
20240710,111300,158052950,13310,13310,13310,13310,0
|
|
20240710,111200,158052950,13310,13490,13490,13310,483
|
|
20240710,111100,151560650,13500,13530,13530,13500,17
|
|
20240710,111000,151331100,13670,13670,13670,13670,0
|
|
20240710,110900,151331100,13670,13670,13670,13670,0
|
|
20240710,110800,151331100,13670,13680,13680,13670,20
|
|
20240710,110700,151057650,13670,13670,13670,13670,18
|
|
20240710,110600,150811590,13680,13680,13680,13680,0
|
|
20240710,110500,150811590,13680,13680,13680,13680,0
|
|
20240710,110400,150811590,13680,13680,13680,13680,0
|
|
20240710,110300,150811590,13680,13680,13680,13680,0
|
|
20240710,110200,150811590,13680,13680,13680,13680,0
|
|
20240710,110100,150811590,13680,13680,13680,13680,0
|
|
20240710,110000,150811590,13680,13680,13680,13680,0
|
|
20240710,105900,150811590,13680,13680,13680,13680,0
|
|
20240710,105800,150811590,13680,13680,13680,13680,0
|
|
20240710,105700,150811590,13680,13680,13680,13680,0
|
|
20240710,105600,150811590,13680,13680,13680,13680,0
|
|
20240710,105500,150811590,13680,13680,13680,13680,36
|
|
20240710,105400,150319110,13680,13680,13680,13680,0
|
|
20240710,105300,150319110,13680,13680,13680,13680,0
|
|
20240710,105200,150319110,13680,13680,13680,13680,0
|
|
20240710,105100,150319110,13680,13680,13680,13680,1
|
|
20240710,105000,150305430,13670,13670,13670,13670,1
|
|
20240710,104900,150291760,13680,13680,13680,13680,35
|
|
20240710,104800,149812960,13680,13680,13680,13680,293
|
|
20240710,104700,145804720,13680,13680,13680,13680,579
|
|
20240710,104600,137884000,13680,13680,13680,13680,0
|
|
20240710,104500,137884000,13680,13680,13680,13680,0
|
|
20240710,104400,137884000,13680,13680,13680,13680,0
|
|
20240710,104300,137884000,13680,13680,13680,13680,385
|
|
20240710,104200,132617200,13680,13680,13680,13680,0
|
|
20240710,104100,132617200,13680,13680,13680,13680,0
|
|
20240710,104000,132617200,13680,13680,13680,13680,0
|
|
20240710,103900,132617200,13680,13680,13680,13680,0
|
|
20240710,103800,132617200,13680,13680,13680,13680,0
|
|
20240710,103700,132617200,13680,13680,13680,13680,100
|
|
20240710,103600,131249200,13680,13680,13680,13680,0
|
|
20240710,103500,131249200,13680,13680,13680,13680,0
|
|
20240710,103400,131249200,13680,13680,13680,13680,62
|
|
20240710,103300,130401040,13680,13680,13680,13680,0
|
|
20240710,103200,130401040,13680,13680,13680,13680,0
|
|
20240710,103100,130401040,13680,13680,13680,13680,0
|
|
20240710,103000,130401040,13680,13680,13680,13680,0
|
|
20240710,102900,130401040,13680,13680,13680,13680,0
|
|
20240710,102800,130401040,13680,13680,13680,13680,0
|
|
20240710,102700,130401040,13680,13670,13680,13670,6
|
|
20240710,102600,130318970,13670,13670,13670,13670,1
|
|
20240710,102500,130305300,13680,13670,13680,13670,400
|
|
20240710,102400,124834780,13670,13670,13670,13670,0
|
|
20240710,102300,124834780,13670,13670,13670,13670,1
|
|
20240710,102200,124821110,13490,13490,13490,13490,90
|
|
20240710,102100,123607010,13670,13670,13670,13670,0
|
|
20240710,102000,123607010,13670,13670,13670,13670,0
|
|
20240710,101900,123607010,13670,13670,13670,13670,0
|
|
20240710,101800,123607010,13670,13670,13670,13670,0
|
|
20240710,101700,123607010,13670,13670,13670,13670,0
|
|
20240710,101600,123607010,13670,13500,13670,13500,2
|
|
20240710,101500,123579840,13500,13500,13500,13500,223
|
|
20240710,101400,120569340,13500,13500,13500,13500,393
|
|
20240710,101300,115263840,13500,13500,13500,13500,22
|
|
20240710,101200,114966840,13500,13500,13500,13500,0
|
|
20240710,101100,114966840,13500,13500,13500,13500,353
|
|
20240710,101000,110201340,13500,13490,13500,13490,47
|
|
20240710,100900,109567100,13490,13490,13490,13490,26
|
|
20240710,100800,109216360,13490,13490,13490,13490,12
|
|
20240710,100700,109054480,13490,13490,13490,13490,276
|
|
20240710,100600,105331240,13310,13400,13490,13310,195
|
|
20240710,100500,102710590,13400,13400,13400,13400,370
|
|
20240710,100400,97752590,13400,13400,13400,13400,94
|
|
20240710,100300,96492990,13400,13400,13400,13400,350
|
|
20240710,100200,91802990,13400,13400,13400,13400,0
|
|
20240710,100100,91802990,13400,13400,13400,13400,165
|
|
20240710,100000,89591990,13400,13400,13400,13400,0
|
|
20240710,095900,89591990,13400,13400,13400,13400,0
|
|
20240710,095800,89591990,13400,13400,13400,13400,0
|
|
20240710,095700,89591990,13400,13400,13400,13400,0
|
|
20240710,095600,89591990,13400,13400,13400,13400,50
|
|
20240710,095500,88921990,13400,13400,13400,13400,10
|
|
20240710,095400,88787990,13400,13400,13400,13400,0
|
|
20240710,095300,88787990,13400,13300,13400,13300,69
|
|
20240710,095200,87870190,13300,13300,13300,13300,50
|
|
20240710,095100,87205190,13300,13300,13300,13300,1
|
|
20240710,095000,87191890,13300,13300,13300,13300,20
|
|
20240710,094900,86925890,13300,13300,13300,13300,9
|
|
20240710,094800,86806190,13300,13300,13300,13300,0
|
|
20240710,094700,86806190,13300,13300,13300,13300,0
|
|
20240710,094600,86806190,13300,13300,13300,13300,0
|
|
20240710,094500,86806190,13300,13300,13300,13300,2
|
|
20240710,094400,86779590,13300,13300,13300,13300,99
|
|
20240710,094300,85462890,13300,13300,13300,13300,39
|
|
20240710,094200,84944190,13500,13500,13500,13500,50
|
|
20240710,094100,84269190,13480,13200,13480,13200,1190
|
|
20240710,094000,68558390,13200,13350,13350,13200,999
|
|
20240710,093900,55338080,13300,13300,13300,13300,1
|
|
20240710,093800,55324780,13300,13500,13500,13300,1217
|
|
20240710,093700,39111280,13500,13680,13680,13500,1157
|
|
20240710,093600,23430010,13680,13680,13680,13680,0
|
|
20240710,093500,23430010,13680,13680,13680,13680,0
|
|
20240710,093400,23430010,13680,13680,13680,13680,0
|
|
20240710,093300,23430010,13680,13680,13680,13680,0
|
|
20240710,093200,23430010,13680,13680,13680,13680,1
|
|
20240710,093100,23416330,13690,13690,13690,13690,10
|
|
20240710,093000,23279430,13690,13690,13690,13690,0
|
|
20240710,092900,23279430,13690,13690,13690,13690,0
|
|
20240710,092800,23279430,13690,13690,13690,13690,0
|
|
20240710,092700,23279430,13690,13690,13690,13690,0
|
|
20240710,092600,23279430,13690,13690,13690,13690,0
|
|
20240710,092500,23279430,13690,13690,13690,13690,0
|
|
20240710,092400,23279430,13690,13690,13690,13690,0
|
|
20240710,092300,23279430,13690,13690,13690,13690,31
|
|
20240710,092200,22855040,13690,13690,13690,13690,0
|
|
20240710,092100,22855040,13690,13690,13690,13690,0
|
|
20240710,092000,22855040,13690,13690,13690,13690,0
|
|
20240710,091900,22855040,13690,13690,13690,13690,146
|
|
20240710,091800,20856300,13690,13690,13690,13690,101
|
|
20240710,091700,19473610,13690,13690,13690,13690,160
|
|
20240710,091600,17283210,13700,13700,13700,13700,0
|
|
20240710,091500,17283210,13700,13700,13700,13700,194
|
|
20240710,091400,14625410,13700,13700,13700,13700,0
|
|
20240710,091300,14625410,13700,13700,13700,13700,0
|
|
20240710,091200,14625410,13700,13700,13700,13700,0
|
|
20240710,091100,14625410,13700,13700,13700,13700,80
|
|
20240710,091000,13529410,13700,13700,13700,13700,0
|
|
20240710,090900,13529410,13700,13700,13700,13700,0
|
|
20240710,090800,13529410,13700,13700,13700,13700,0
|
|
20240710,090700,13529410,13700,13790,13790,13700,64
|
|
20240710,090600,12652160,13800,13800,13800,13800,0
|
|
20240710,090500,12652160,13800,13800,13800,13800,5
|
|
20240710,090400,12583160,13840,13840,13840,13840,0
|
|
20240710,090300,12583160,13840,13840,13840,13840,0
|
|
20240710,090200,12583160,13840,13840,13840,13840,111
|
|
20240710,090100,11046920,14000,14000,14000,14000,1
|
|
20240710,090000,11032920,14300,14290,14300,14290,772
|