653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,195000,163205180,11450,11450,11450,11450,248
|
|
20240717,194900,163205180,11450,11450,11450,11450,0
|
|
20240717,194800,163205180,11450,11450,11450,11450,0
|
|
20240717,194700,163205180,11450,11450,11450,11450,0
|
|
20240717,194600,163205180,11450,11450,11450,11450,0
|
|
20240717,194500,163205180,11450,11450,11450,11450,0
|
|
20240717,194400,163205180,11450,11450,11450,11450,0
|
|
20240717,194300,163205180,11450,11450,11450,11450,0
|
|
20240717,194200,163205180,11450,11450,11450,11450,0
|
|
20240717,194100,163205180,11450,11450,11450,11450,0
|
|
20240717,194000,163205180,11450,11450,11450,11450,0
|
|
20240717,193900,163205180,11450,11450,11450,11450,0
|
|
20240717,193800,163205180,11450,11450,11450,11450,0
|
|
20240717,193700,163205180,11450,11450,11450,11450,0
|
|
20240717,193600,163205180,11450,11450,11450,11450,0
|
|
20240717,193500,163205180,11450,11450,11450,11450,0
|
|
20240717,193400,163205180,11450,11450,11450,11450,0
|
|
20240717,193300,163205180,11450,11450,11450,11450,0
|
|
20240717,193200,163205180,11450,11450,11450,11450,0
|
|
20240717,193100,163205180,11450,11450,11450,11450,0
|
|
20240717,193000,163205180,11450,11450,11450,11450,0
|
|
20240717,192900,163205180,11450,11450,11450,11450,0
|
|
20240717,192800,163205180,11450,11450,11450,11450,0
|
|
20240717,192700,163205180,11450,11450,11450,11450,0
|
|
20240717,192600,163205180,11450,11450,11450,11450,0
|
|
20240717,192500,163205180,11450,11450,11450,11450,0
|
|
20240717,192400,163205180,11450,11450,11450,11450,0
|
|
20240717,192300,163205180,11450,11450,11450,11450,0
|
|
20240717,192200,163205180,11450,11450,11450,11450,0
|
|
20240717,192100,163205180,11450,11450,11450,11450,0
|
|
20240717,192000,163205180,11450,11450,11450,11450,248
|
|
20240717,191900,163205180,11450,11450,11450,11450,0
|
|
20240717,191800,163205180,11450,11450,11450,11450,0
|
|
20240717,191700,163205180,11450,11450,11450,11450,0
|
|
20240717,191600,163205180,11450,11450,11450,11450,0
|
|
20240717,191500,163205180,11450,11450,11450,11450,0
|
|
20240717,191400,163205180,11450,11450,11450,11450,0
|
|
20240717,191300,163205180,11450,11450,11450,11450,0
|
|
20240717,191200,163205180,11450,11450,11450,11450,0
|
|
20240717,191100,163205180,11450,11450,11450,11450,0
|
|
20240717,191000,163205180,11450,11450,11450,11450,0
|
|
20240717,190900,163205180,11450,11450,11450,11450,0
|
|
20240717,190800,163205180,11450,11450,11450,11450,0
|
|
20240717,190700,163205180,11450,11450,11450,11450,0
|
|
20240717,190600,163205180,11450,11450,11450,11450,0
|
|
20240717,190500,163205180,11450,11450,11450,11450,0
|
|
20240717,190400,163205180,11450,11450,11450,11450,0
|
|
20240717,190300,163205180,11450,11450,11450,11450,0
|
|
20240717,190200,163205180,11450,11450,11450,11450,0
|
|
20240717,190100,163205180,11450,11450,11450,11450,0
|
|
20240717,190000,163205180,11450,11450,11450,11450,0
|
|
20240717,185900,163205180,11450,11450,11450,11450,0
|
|
20240717,185800,163205180,11450,11450,11450,11450,0
|
|
20240717,185700,163205180,11450,11450,11450,11450,0
|
|
20240717,185600,163205180,11450,11450,11450,11450,0
|
|
20240717,185500,163205180,11450,11450,11450,11450,0
|
|
20240717,185400,163205180,11450,11450,11450,11450,0
|
|
20240717,185300,163205180,11450,11450,11450,11450,0
|
|
20240717,185200,163205180,11450,11450,11450,11450,0
|
|
20240717,185100,163205180,11450,11450,11450,11450,0
|
|
20240717,185000,163205180,11450,11450,11450,11450,248
|
|
20240717,184900,163205180,11450,11450,11450,11450,0
|
|
20240717,184800,163205180,11450,11450,11450,11450,0
|
|
20240717,184700,163205180,11450,11450,11450,11450,0
|
|
20240717,184600,163205180,11450,11450,11450,11450,0
|
|
20240717,184500,163205180,11450,11450,11450,11450,0
|
|
20240717,184400,163205180,11450,11450,11450,11450,0
|
|
20240717,184300,163205180,11450,11450,11450,11450,0
|
|
20240717,184200,163205180,11450,11450,11450,11450,0
|
|
20240717,184100,163205180,11450,11450,11450,11450,0
|
|
20240717,184000,163205180,11450,11450,11450,11450,0
|
|
20240717,183900,163205180,11450,11450,11450,11450,0
|
|
20240717,183800,163205180,11450,11450,11450,11450,0
|
|
20240717,183700,163205180,11450,11450,11450,11450,0
|
|
20240717,183600,163205180,11450,11450,11450,11450,0
|
|
20240717,183500,163205180,11450,11450,11450,11450,0
|
|
20240717,183400,163205180,11450,11450,11450,11450,0
|
|
20240717,183300,163205180,11450,11450,11450,11450,0
|
|
20240717,183200,163205180,11450,11450,11450,11450,0
|
|
20240717,183100,163205180,11450,11450,11450,11450,0
|
|
20240717,183000,163205180,11450,11450,11450,11450,0
|
|
20240717,182900,163205180,11450,11450,11450,11450,0
|
|
20240717,182800,163205180,11450,11450,11450,11450,0
|
|
20240717,182700,163205180,11450,11450,11450,11450,0
|
|
20240717,182600,163205180,11450,11450,11450,11450,0
|
|
20240717,182500,163205180,11450,11450,11450,11450,0
|
|
20240717,182400,163205180,11450,11450,11450,11450,0
|
|
20240717,182300,163205180,11450,11450,11450,11450,0
|
|
20240717,182200,163205180,11450,11450,11450,11450,0
|
|
20240717,182100,163205180,11450,11450,11450,11450,0
|
|
20240717,182000,163205180,11450,11450,11450,11450,248
|
|
20240717,181900,163205180,11450,11450,11450,11450,0
|
|
20240717,181800,163205180,11450,11450,11450,11450,0
|
|
20240717,181700,163205180,11450,11450,11450,11450,0
|
|
20240717,181600,163205180,11450,11450,11450,11450,0
|
|
20240717,181500,163205180,11450,11450,11450,11450,0
|
|
20240717,181400,163205180,11450,11450,11450,11450,0
|
|
20240717,181300,163205180,11450,11450,11450,11450,0
|
|
20240717,181200,163205180,11450,11450,11450,11450,0
|
|
20240717,181100,163205180,11450,11450,11450,11450,0
|
|
20240717,181000,163205180,11450,11450,11450,11450,0
|
|
20240717,180900,163205180,11450,11450,11450,11450,0
|
|
20240717,180800,163205180,11450,11450,11450,11450,0
|
|
20240717,180700,163205180,11450,11450,11450,11450,0
|
|
20240717,180600,163205180,11450,11450,11450,11450,0
|
|
20240717,180500,163205180,11450,11450,11450,11450,0
|
|
20240717,180400,163205180,11450,11450,11450,11450,0
|
|
20240717,180300,163205180,11450,11450,11450,11450,0
|
|
20240717,180200,163205180,11450,11450,11450,11450,0
|
|
20240717,180100,163205180,11450,11450,11450,11450,0
|
|
20240717,180000,163205180,11450,11450,11450,11450,0
|
|
20240717,175900,163205180,11450,11450,11450,11450,0
|
|
20240717,175800,163205180,11450,11450,11450,11450,0
|
|
20240717,175700,163205180,11450,11450,11450,11450,0
|
|
20240717,175600,163205180,11450,11450,11450,11450,0
|
|
20240717,175500,163205180,11450,11450,11450,11450,0
|
|
20240717,175400,163205180,11450,11450,11450,11450,0
|
|
20240717,175300,163205180,11450,11450,11450,11450,0
|
|
20240717,175200,163205180,11450,11450,11450,11450,0
|
|
20240717,175100,163205180,11450,11450,11450,11450,0
|
|
20240717,175000,163205180,11450,11450,11450,11450,248
|
|
20240717,174900,163205180,11450,11450,11450,11450,0
|
|
20240717,174800,163205180,11450,11450,11450,11450,0
|
|
20240717,174700,163205180,11450,11450,11450,11450,0
|
|
20240717,174600,163205180,11450,11450,11450,11450,0
|
|
20240717,174500,163205180,11450,11450,11450,11450,0
|
|
20240717,174400,163205180,11450,11450,11450,11450,0
|
|
20240717,174300,163205180,11450,11450,11450,11450,0
|
|
20240717,174200,163205180,11450,11450,11450,11450,0
|
|
20240717,174100,163205180,11450,11450,11450,11450,0
|
|
20240717,174000,163205180,11450,11450,11450,11450,0
|
|
20240717,173900,163205180,11450,11450,11450,11450,0
|
|
20240717,173800,163205180,11450,11450,11450,11450,0
|
|
20240717,173700,163205180,11450,11450,11450,11450,0
|
|
20240717,173600,163205180,11450,11450,11450,11450,0
|
|
20240717,173500,163205180,11450,11450,11450,11450,0
|
|
20240717,173400,163205180,11450,11450,11450,11450,0
|
|
20240717,173300,163205180,11450,11450,11450,11450,0
|
|
20240717,173200,163205180,11450,11450,11450,11450,0
|
|
20240717,173100,163205180,11450,11450,11450,11450,0
|
|
20240717,173000,163205180,11450,11450,11450,11450,0
|
|
20240717,172900,163205180,11450,11450,11450,11450,0
|
|
20240717,172800,163205180,11450,11450,11450,11450,0
|
|
20240717,172700,163205180,11450,11450,11450,11450,0
|
|
20240717,172600,163205180,11450,11450,11450,11450,0
|
|
20240717,172500,163205180,11450,11450,11450,11450,0
|
|
20240717,172400,163205180,11450,11450,11450,11450,0
|
|
20240717,172300,163205180,11450,11450,11450,11450,0
|
|
20240717,172200,163205180,11450,11450,11450,11450,0
|
|
20240717,172100,163205180,11450,11450,11450,11450,0
|
|
20240717,172000,163205180,11450,11450,11450,11450,248
|
|
20240717,171900,163205180,11450,11450,11450,11450,0
|
|
20240717,171800,163205180,11450,11450,11450,11450,0
|
|
20240717,171700,163205180,11450,11450,11450,11450,0
|
|
20240717,171600,163205180,11450,11450,11450,11450,0
|
|
20240717,171500,163205180,11450,11450,11450,11450,0
|
|
20240717,171400,163205180,11450,11450,11450,11450,0
|
|
20240717,171300,163205180,11450,11450,11450,11450,0
|
|
20240717,171200,163205180,11450,11450,11450,11450,0
|
|
20240717,171100,163205180,11450,11450,11450,11450,0
|
|
20240717,171000,163205180,11450,11450,11450,11450,0
|
|
20240717,170900,163205180,11450,11450,11450,11450,0
|
|
20240717,170800,163205180,11450,11450,11450,11450,0
|
|
20240717,170700,163205180,11450,11450,11450,11450,0
|
|
20240717,170600,163205180,11450,11450,11450,11450,0
|
|
20240717,170500,163205180,11450,11450,11450,11450,0
|
|
20240717,170400,163205180,11450,11450,11450,11450,0
|
|
20240717,170300,163205180,11450,11450,11450,11450,0
|
|
20240717,170200,163205180,11450,11450,11450,11450,0
|
|
20240717,170100,163205180,11450,11450,11450,11450,0
|
|
20240717,170000,163205180,11450,11450,11450,11450,0
|
|
20240717,165900,163205180,11450,11450,11450,11450,0
|
|
20240717,165800,163205180,11450,11450,11450,11450,0
|
|
20240717,165700,163205180,11450,11450,11450,11450,0
|
|
20240717,165600,163205180,11450,11450,11450,11450,0
|
|
20240717,165500,163205180,11450,11450,11450,11450,0
|
|
20240717,165400,163205180,11450,11450,11450,11450,0
|
|
20240717,165300,163205180,11450,11450,11450,11450,0
|
|
20240717,165200,163205180,11450,11450,11450,11450,0
|
|
20240717,165100,163205180,11450,11450,11450,11450,0
|
|
20240717,165000,163205180,11450,11450,11450,11450,248
|
|
20240717,164900,163205180,11450,11450,11450,11450,0
|
|
20240717,164800,163205180,11450,11450,11450,11450,0
|
|
20240717,164700,163205180,11450,11450,11450,11450,0
|
|
20240717,164600,163205180,11450,11450,11450,11450,0
|
|
20240717,164500,163205180,11450,11450,11450,11450,0
|
|
20240717,164400,163205180,11450,11450,11450,11450,0
|
|
20240717,164300,163205180,11450,11450,11450,11450,0
|
|
20240717,164200,163205180,11450,11450,11450,11450,0
|
|
20240717,164100,163205180,11450,11450,11450,11450,0
|
|
20240717,164000,163205180,11450,11450,11450,11450,0
|
|
20240717,163900,163205180,11450,11450,11450,11450,0
|
|
20240717,163800,163205180,11450,11450,11450,11450,0
|
|
20240717,163700,163205180,11450,11450,11450,11450,0
|
|
20240717,163600,163205180,11450,11450,11450,11450,0
|
|
20240717,163500,163205180,11450,11450,11450,11450,0
|
|
20240717,163400,163205180,11450,11450,11450,11450,0
|
|
20240717,163300,163205180,11450,11450,11450,11450,0
|
|
20240717,163200,163205180,11450,11450,11450,11450,0
|
|
20240717,163100,163205180,11450,11450,11450,11450,0
|
|
20240717,163000,163205180,11450,11450,11450,11450,0
|
|
20240717,162900,163205180,11450,11450,11450,11450,0
|
|
20240717,162800,163205180,11450,11450,11450,11450,0
|
|
20240717,162700,163205180,11450,11450,11450,11450,0
|
|
20240717,162600,163205180,11450,11450,11450,11450,0
|
|
20240717,162500,163205180,11450,11450,11450,11450,0
|
|
20240717,162400,163205180,11450,11450,11450,11450,0
|
|
20240717,162300,163205180,11450,11450,11450,11450,0
|
|
20240717,162200,163205180,11450,11450,11450,11450,0
|
|
20240717,162100,163205180,11450,11450,11450,11450,0
|
|
20240717,162000,163205180,11450,11450,11450,11450,248
|
|
20240717,161900,163205180,11450,11450,11450,11450,0
|
|
20240717,161800,163205180,11450,11450,11450,11450,0
|
|
20240717,161700,163205180,11450,11450,11450,11450,0
|
|
20240717,161600,163205180,11450,11450,11450,11450,0
|
|
20240717,161500,163205180,11450,11450,11450,11450,0
|
|
20240717,161400,163205180,11450,11450,11450,11450,0
|
|
20240717,161300,163205180,11450,11450,11450,11450,0
|
|
20240717,161200,163205180,11450,11450,11450,11450,0
|
|
20240717,161100,163205180,11450,11450,11450,11450,0
|
|
20240717,161000,163205180,11450,11450,11450,11450,0
|
|
20240717,160900,163205180,11450,11450,11450,11450,0
|
|
20240717,160800,163205180,11450,11450,11450,11450,0
|
|
20240717,160700,163205180,11450,11450,11450,11450,0
|
|
20240717,160600,163205180,11450,11450,11450,11450,0
|
|
20240717,160500,163205180,11450,11450,11450,11450,0
|
|
20240717,160400,163205180,11450,11450,11450,11450,0
|
|
20240717,160300,163205180,11450,11450,11450,11450,0
|
|
20240717,160200,163205180,11450,11450,11450,11450,0
|
|
20240717,160100,163205180,11450,11450,11450,11450,0
|
|
20240717,160000,163205180,11450,11450,11450,11450,0
|
|
20240717,155900,163205180,11450,11450,11450,11450,0
|
|
20240717,155800,163205180,11450,11450,11450,11450,0
|
|
20240717,155700,163205180,11450,11450,11450,11450,0
|
|
20240717,155600,163205180,11450,11450,11450,11450,0
|
|
20240717,155500,163205180,11450,11450,11450,11450,0
|
|
20240717,155400,163205180,11450,11450,11450,11450,0
|
|
20240717,155300,163205180,11450,11450,11450,11450,0
|
|
20240717,155200,163205180,11450,11450,11450,11450,0
|
|
20240717,155100,163205180,11450,11450,11450,11450,0
|
|
20240717,155000,163205180,11450,11450,11450,11450,248
|
|
20240717,154900,163205180,11450,11450,11450,11450,0
|
|
20240717,154800,163205180,11450,11450,11450,11450,0
|
|
20240717,154700,163205180,11450,11450,11450,11450,0
|
|
20240717,154600,163205180,11450,11450,11450,11450,0
|
|
20240717,154500,163205180,11450,11450,11450,11450,0
|
|
20240717,154400,163205180,11450,11450,11450,11450,0
|
|
20240717,154300,163205180,11450,11450,11450,11450,0
|
|
20240717,154200,163205180,11450,11450,11450,11450,0
|
|
20240717,154100,163205180,11450,11450,11450,11450,0
|
|
20240717,154000,163205180,11450,11450,11450,11450,0
|
|
20240717,153900,163205180,11450,11450,11450,11450,0
|
|
20240717,153800,163205180,11450,11450,11450,11450,0
|
|
20240717,153700,163205180,11450,11450,11450,11450,0
|
|
20240717,153600,163205180,11450,11450,11450,11450,0
|
|
20240717,153500,163205180,11450,11450,11450,11450,0
|
|
20240717,153400,163205180,11450,11450,11450,11450,0
|
|
20240717,153300,163205180,11450,11450,11450,11450,0
|
|
20240717,153200,163205180,11450,11450,11450,11450,0
|
|
20240717,153100,163205180,11450,11450,11450,11450,0
|
|
20240717,153000,163205180,11450,11450,11450,11450,248
|
|
20240717,152900,160365580,11470,11470,11470,11470,0
|
|
20240717,152800,160365580,11470,11470,11470,11470,0
|
|
20240717,152700,160365580,11470,11470,11470,11470,0
|
|
20240717,152600,160365580,11470,11470,11470,11470,0
|
|
20240717,152500,160365580,11470,11470,11470,11470,0
|
|
20240717,152400,160365580,11470,11470,11470,11470,0
|
|
20240717,152300,160365580,11470,11470,11470,11470,0
|
|
20240717,152200,160365580,11470,11470,11470,11470,0
|
|
20240717,152100,160365580,11470,11470,11470,11470,0
|
|
20240717,152000,160365580,11470,11470,11470,11470,0
|
|
20240717,151900,160365580,11470,11380,11470,11380,501
|
|
20240717,151800,154623840,11380,11380,11380,11380,2
|
|
20240717,151700,154601080,11390,11390,11390,11390,0
|
|
20240717,151600,154601080,11390,11390,11390,11390,1
|
|
20240717,151500,154589690,11390,11420,11450,11390,543
|
|
20240717,151400,148393870,11470,11470,11470,11470,0
|
|
20240717,151300,148393870,11470,11370,11470,11370,640
|
|
20240717,151200,141088690,11360,11360,11360,11360,10
|
|
20240717,151100,140975090,11350,11360,11360,11350,33
|
|
20240717,151000,140600510,11360,11360,11360,11360,7
|
|
20240717,150900,140520990,11360,11360,11360,11360,3
|
|
20240717,150800,140486910,11350,11350,11350,11350,0
|
|
20240717,150700,140486910,11350,11350,11350,11350,0
|
|
20240717,150600,140486910,11350,11350,11350,11350,2
|
|
20240717,150500,140464210,11360,11360,11360,11360,0
|
|
20240717,150400,140464210,11360,11360,11360,11360,24
|
|
20240717,150300,140191570,11370,11370,11370,11370,2
|
|
20240717,150200,140168830,11370,11370,11370,11370,11
|
|
20240717,150100,140043760,11360,11360,11360,11360,0
|
|
20240717,150000,140043760,11360,11370,11370,11360,312
|
|
20240717,145900,136499180,11380,11380,11380,11380,0
|
|
20240717,145800,136499180,11380,11380,11380,11380,0
|
|
20240717,145700,136499180,11380,11380,11380,11380,6
|
|
20240717,145600,136430900,11380,11380,11380,11380,1
|
|
20240717,145500,136419520,11380,11380,11380,11380,1
|
|
20240717,145400,136408140,11380,11380,11380,11380,0
|
|
20240717,145300,136408140,11380,11380,11380,11380,0
|
|
20240717,145200,136408140,11380,11380,11380,11380,0
|
|
20240717,145100,136408140,11380,11380,11380,11380,0
|
|
20240717,145000,136408140,11380,11380,11380,11380,0
|
|
20240717,144900,136408140,11380,11380,11380,11380,0
|
|
20240717,144800,136408140,11380,11380,11380,11380,1
|
|
20240717,144700,136396760,11380,11380,11380,11380,3
|
|
20240717,144600,136362620,11370,11370,11370,11370,1
|
|
20240717,144500,136351250,11370,11370,11370,11370,0
|
|
20240717,144400,136351250,11370,11370,11370,11370,0
|
|
20240717,144300,136351250,11370,11370,11370,11370,3
|
|
20240717,144200,136317140,11390,11390,11390,11390,0
|
|
20240717,144100,136317140,11390,11390,11390,11390,12
|
|
20240717,144000,136180460,11380,11380,11380,11380,0
|
|
20240717,143900,136180460,11380,11380,11380,11380,0
|
|
20240717,143800,136180460,11380,11380,11380,11380,0
|
|
20240717,143700,136180460,11380,11380,11380,11380,0
|
|
20240717,143600,136180460,11380,11380,11380,11380,0
|
|
20240717,143500,136180460,11380,11380,11380,11380,0
|
|
20240717,143400,136180460,11380,11380,11380,11380,0
|
|
20240717,143300,136180460,11380,11380,11380,11380,0
|
|
20240717,143200,136180460,11380,11380,11380,11380,0
|
|
20240717,143100,136180460,11380,11370,11380,11370,16
|
|
20240717,143000,135998530,11380,11380,11380,11380,0
|
|
20240717,142900,135998530,11380,11380,11380,11380,0
|
|
20240717,142800,135998530,11380,11380,11380,11380,0
|
|
20240717,142700,135998530,11380,11380,11380,11380,0
|
|
20240717,142600,135998530,11380,11380,11380,11380,0
|
|
20240717,142500,135998530,11380,11380,11380,11380,0
|
|
20240717,142400,135998530,11380,11380,11380,11380,0
|
|
20240717,142300,135998530,11380,11380,11380,11380,0
|
|
20240717,142200,135998530,11380,11380,11380,11380,0
|
|
20240717,142100,135998530,11380,11380,11380,11380,0
|
|
20240717,142000,135998530,11380,11380,11380,11380,0
|
|
20240717,141900,135998530,11380,11380,11380,11380,0
|
|
20240717,141800,135998530,11380,11380,11380,11380,0
|
|
20240717,141700,135998530,11380,11380,11380,11380,0
|
|
20240717,141600,135998530,11380,11380,11380,11380,0
|
|
20240717,141500,135998530,11380,11380,11380,11380,1
|
|
20240717,141400,135987150,11380,11380,11380,11380,0
|
|
20240717,141300,135987150,11380,11380,11380,11380,0
|
|
20240717,141200,135987150,11380,11380,11380,11380,0
|
|
20240717,141100,135987150,11380,11380,11380,11380,0
|
|
20240717,141000,135987150,11380,11380,11380,11380,0
|
|
20240717,140900,135987150,11380,11380,11380,11380,0
|
|
20240717,140800,135987150,11380,11350,11380,11350,28
|
|
20240717,140700,135669290,11350,11350,11350,11350,61
|
|
20240717,140600,134976940,11390,11390,11390,11390,0
|
|
20240717,140500,134976940,11390,11370,11390,11350,229
|
|
20240717,140400,132376110,11380,11380,11380,11380,0
|
|
20240717,140300,132376110,11380,11380,11380,11380,0
|
|
20240717,140200,132376110,11380,11380,11380,11380,0
|
|
20240717,140100,132376110,11380,11380,11380,11380,0
|
|
20240717,140000,132376110,11380,11380,11380,11380,2
|
|
20240717,135900,132353350,11370,11370,11370,11370,0
|
|
20240717,135800,132353350,11370,11370,11370,11370,36
|
|
20240717,135700,131944030,11360,11360,11360,11360,0
|
|
20240717,135600,131944030,11360,11360,11360,11360,0
|
|
20240717,135500,131944030,11360,11360,11360,11360,0
|
|
20240717,135400,131944030,11360,11360,11360,11360,0
|
|
20240717,135300,131944030,11360,11360,11360,11360,0
|
|
20240717,135200,131944030,11360,11360,11360,11360,0
|
|
20240717,135100,131944030,11360,11360,11360,11360,0
|
|
20240717,135000,131944030,11360,11360,11360,11360,0
|
|
20240717,134900,131944030,11360,11360,11360,11360,0
|
|
20240717,134800,131944030,11360,11360,11360,11360,0
|
|
20240717,134700,131944030,11360,11360,11360,11360,0
|
|
20240717,134600,131944030,11360,11360,11360,11360,0
|
|
20240717,134500,131944030,11360,11360,11360,11360,100
|
|
20240717,134400,130808030,11380,11380,11380,11380,5
|
|
20240717,134300,130751130,11370,11370,11370,11370,0
|
|
20240717,134200,130751130,11370,11370,11370,11370,1
|
|
20240717,134100,130739760,11370,11370,11370,11370,0
|
|
20240717,134000,130739760,11370,11370,11370,11370,0
|
|
20240717,133900,130739760,11370,11370,11370,11370,0
|
|
20240717,133800,130739760,11370,11370,11370,11370,45
|
|
20240717,133700,130228110,11370,11370,11370,11370,0
|
|
20240717,133600,130228110,11370,11370,11370,11370,5
|
|
20240717,133500,130171260,11370,11370,11370,11370,0
|
|
20240717,133400,130171260,11370,11370,11370,11370,0
|
|
20240717,133300,130171260,11370,11370,11370,11370,0
|
|
20240717,133200,130171260,11370,11370,11370,11370,2
|
|
20240717,133100,130148520,11370,11370,11370,11370,6
|
|
20240717,133000,130080300,11370,11370,11370,11370,0
|
|
20240717,132900,130080300,11370,11370,11370,11370,0
|
|
20240717,132800,130080300,11370,11370,11370,11370,0
|
|
20240717,132700,130080300,11370,11370,11370,11370,51
|
|
20240717,132600,129500430,11370,11370,11370,11370,0
|
|
20240717,132500,129500430,11370,11370,11370,11370,0
|
|
20240717,132400,129500430,11370,11370,11370,11370,0
|
|
20240717,132300,129500430,11370,11370,11370,11370,20
|
|
20240717,132200,129273030,11370,11370,11370,11370,0
|
|
20240717,132100,129273030,11370,11370,11370,11370,0
|
|
20240717,132000,129273030,11370,11370,11370,11370,0
|
|
20240717,131900,129273030,11370,11370,11370,11370,0
|
|
20240717,131800,129273030,11370,11370,11370,11370,2
|
|
20240717,131700,129250290,11360,11360,11360,11360,0
|
|
20240717,131600,129250290,11360,11360,11360,11360,0
|
|
20240717,131500,129250290,11360,11360,11360,11360,99
|
|
20240717,131400,128125650,11360,11360,11360,11360,9
|
|
20240717,131300,128023410,11360,11370,11370,11360,160
|
|
20240717,131200,126204510,11370,11370,11370,11370,0
|
|
20240717,131100,126204510,11370,11370,11370,11370,0
|
|
20240717,131000,126204510,11370,11370,11370,11370,0
|
|
20240717,130900,126204510,11370,11370,11370,11370,20
|
|
20240717,130800,125977110,11370,11370,11370,11370,10
|
|
20240717,130700,125863410,11370,11370,11370,11370,1
|
|
20240717,130600,125852040,11370,11370,11370,11370,30
|
|
20240717,130500,125510940,11370,11370,11370,11370,0
|
|
20240717,130400,125510940,11370,11370,11370,11370,0
|
|
20240717,130300,125510940,11370,11370,11370,11370,1
|
|
20240717,130200,125499570,11370,11370,11370,11370,7
|
|
20240717,130100,125419980,11360,11360,11360,11360,0
|
|
20240717,130000,125419980,11360,11360,11360,11360,0
|
|
20240717,125900,125419980,11360,11360,11360,11360,0
|
|
20240717,125800,125419980,11360,11360,11360,11360,42
|
|
20240717,125700,124942860,11360,11370,11370,11360,256
|
|
20240717,125600,122033800,11380,11380,11380,11380,0
|
|
20240717,125500,122033800,11380,11380,11380,11380,0
|
|
20240717,125400,122033800,11380,11380,11380,11380,2
|
|
20240717,125300,122011040,11380,11380,11380,11380,0
|
|
20240717,125200,122011040,11380,11390,11390,11380,17
|
|
20240717,125100,121817560,11390,11390,11390,11390,0
|
|
20240717,125000,121817560,11390,11390,11390,11390,0
|
|
20240717,124900,121817560,11390,11390,11390,11390,0
|
|
20240717,124800,121817560,11390,11390,11390,11390,0
|
|
20240717,124700,121817560,11390,11390,11390,11390,0
|
|
20240717,124600,121817560,11390,11390,11390,11390,1
|
|
20240717,124500,121806170,11390,11390,11390,11390,0
|
|
20240717,124400,121806170,11390,11390,11390,11390,2
|
|
20240717,124300,121783390,11390,11390,11390,11390,1
|
|
20240717,124200,121772000,11390,11390,11390,11390,0
|
|
20240717,124100,121772000,11390,11390,11390,11390,0
|
|
20240717,124000,121772000,11390,11390,11390,11390,0
|
|
20240717,123900,121772000,11390,11390,11390,11390,5
|
|
20240717,123800,121715050,11380,11380,11380,11380,0
|
|
20240717,123700,121715050,11380,11380,11380,11380,2
|
|
20240717,123600,121692290,11370,11370,11370,11370,0
|
|
20240717,123500,121692290,11370,11370,11370,11370,1
|
|
20240717,123400,121680920,11380,11380,11380,11380,199
|
|
20240717,123300,119416300,11380,11380,11380,11380,6
|
|
20240717,123200,119348020,11390,11390,11390,11390,0
|
|
20240717,123100,119348020,11390,11390,11390,11390,9
|
|
20240717,123000,119245510,11390,11390,11390,11390,0
|
|
20240717,122900,119245510,11390,11390,11390,11390,0
|
|
20240717,122800,119245510,11390,11390,11390,11390,0
|
|
20240717,122700,119245510,11390,11390,11390,11390,0
|
|
20240717,122600,119245510,11390,11390,11390,11390,41
|
|
20240717,122500,118778520,11390,11390,11390,11390,0
|
|
20240717,122400,118778520,11390,11390,11390,11390,0
|
|
20240717,122300,118778520,11390,11390,11390,11390,0
|
|
20240717,122200,118778520,11390,11390,11390,11390,0
|
|
20240717,122100,118778520,11390,11390,11390,11390,0
|
|
20240717,122000,118778520,11390,11390,11390,11390,0
|
|
20240717,121900,118778520,11390,11390,11390,11390,183
|
|
20240717,121800,116694150,11390,11390,11390,11390,1
|
|
20240717,121700,116682760,11390,11390,11390,11390,0
|
|
20240717,121600,116682760,11390,11390,11390,11390,0
|
|
20240717,121500,116682760,11390,11390,11390,11390,0
|
|
20240717,121400,116682760,11390,11390,11390,11390,0
|
|
20240717,121300,116682760,11390,11390,11390,11390,1
|
|
20240717,121200,116671370,11390,11390,11400,11390,465
|
|
20240717,121100,111374990,11390,11420,11420,11390,546
|
|
20240717,121000,105155870,11440,11440,11440,11440,0
|
|
20240717,120900,105155870,11440,11440,11440,11440,0
|
|
20240717,120800,105155870,11440,11440,11440,11440,0
|
|
20240717,120700,105155870,11440,11440,11440,11440,0
|
|
20240717,120600,105155870,11440,11420,11440,11420,3
|
|
20240717,120500,105121570,11390,11390,11390,11390,0
|
|
20240717,120400,105121570,11390,11390,11390,11390,0
|
|
20240717,120300,105121570,11390,11390,11390,11390,0
|
|
20240717,120200,105121570,11390,11390,11390,11390,0
|
|
20240717,120100,105121570,11390,11390,11390,11390,0
|
|
20240717,120000,105121570,11390,11390,11390,11390,0
|
|
20240717,115900,105121570,11390,11390,11390,11390,0
|
|
20240717,115800,105121570,11390,11390,11390,11390,0
|
|
20240717,115700,105121570,11390,11390,11390,11390,2
|
|
20240717,115600,105098790,11370,11370,11370,11370,23
|
|
20240717,115500,104837280,11360,11360,11360,11360,0
|
|
20240717,115400,104837280,11360,11390,11390,11360,961
|
|
20240717,115300,93914490,11400,11400,11400,11400,0
|
|
20240717,115200,93914490,11400,11400,11400,11400,0
|
|
20240717,115100,93914490,11400,11380,11400,11380,406
|
|
20240717,115000,89286140,11380,11380,11380,11380,200
|
|
20240717,114900,87010140,11370,11410,11410,11370,793
|
|
20240717,114800,77984530,11440,11440,11440,11440,0
|
|
20240717,114700,77984530,11440,11440,11440,11440,0
|
|
20240717,114600,77984530,11440,11410,11440,11410,3
|
|
20240717,114500,77950240,11400,11400,11400,11400,321
|
|
20240717,114400,74290840,11400,11390,11400,11390,180
|
|
20240717,114300,72240620,11400,11400,11430,11400,960
|
|
20240717,114200,61279520,11400,11390,11420,11390,8
|
|
20240717,114100,61188250,11420,11400,11420,11400,6
|
|
20240717,114000,61119770,11420,11390,11420,11390,64
|
|
20240717,113900,60390780,11410,11410,11410,11410,0
|
|
20240717,113800,60390780,11410,11410,11410,11410,0
|
|
20240717,113700,60390780,11410,11410,11410,11410,0
|
|
20240717,113600,60390780,11410,11410,11410,11410,0
|
|
20240717,113500,60390780,11410,11410,11410,11410,0
|
|
20240717,113400,60390780,11410,11410,11410,11410,0
|
|
20240717,113300,60390780,11410,11390,11410,11390,182
|
|
20240717,113200,58317760,11370,11370,11370,11370,0
|
|
20240717,113100,58317760,11370,11370,11370,11370,46
|
|
20240717,113000,57794740,11370,11370,11370,11370,100
|
|
20240717,112900,56657740,11370,11370,11370,11370,50
|
|
20240717,112800,56089240,11370,11370,11370,11370,0
|
|
20240717,112700,56089240,11370,11370,11370,11370,32
|
|
20240717,112600,55725400,11370,11360,11370,11360,15
|
|
20240717,112500,55554900,11360,11360,11360,11360,0
|
|
20240717,112400,55554900,11360,11360,11360,11360,149
|
|
20240717,112300,53862260,11360,11360,11360,11360,0
|
|
20240717,112200,53862260,11360,11360,11360,11360,27
|
|
20240717,112100,53555540,11360,11360,11360,11360,0
|
|
20240717,112000,53555540,11360,11360,11360,11360,2
|
|
20240717,111900,53532820,11360,11400,11400,11360,3549
|
|
20240717,111800,13173820,11400,11410,11410,11400,13
|
|
20240717,111700,13025540,11400,11400,11400,11400,0
|
|
20240717,111600,13025540,11400,11400,11400,11400,5
|
|
20240717,111500,12968540,11410,11410,11410,11410,1
|
|
20240717,111400,12957130,11410,11410,11410,11410,0
|
|
20240717,111300,12957130,11410,11410,11410,11410,2
|
|
20240717,111200,12934310,11400,11400,11400,11400,0
|
|
20240717,111100,12934310,11400,11400,11400,11400,0
|
|
20240717,111000,12934310,11400,11400,11400,11400,53
|
|
20240717,110900,12330110,11390,11390,11390,11390,0
|
|
20240717,110800,12330110,11390,11390,11390,11390,0
|
|
20240717,110700,12330110,11390,11390,11390,11390,0
|
|
20240717,110600,12330110,11390,11390,11390,11390,0
|
|
20240717,110500,12330110,11390,11390,11390,11390,0
|
|
20240717,110400,12330110,11390,11390,11390,11390,0
|
|
20240717,110300,12330110,11390,11390,11390,11390,0
|
|
20240717,110200,12330110,11390,11390,11390,11390,0
|
|
20240717,110100,12330110,11390,11390,11390,11390,0
|
|
20240717,110000,12330110,11390,11390,11390,11390,0
|
|
20240717,105900,12330110,11390,11390,11390,11390,0
|
|
20240717,105800,12330110,11390,11390,11390,11390,25
|
|
20240717,105700,12045360,11390,11390,11390,11390,10
|
|
20240717,105600,11931460,11390,11400,11400,11390,15
|
|
20240717,105500,11760600,11400,11400,11400,11400,7
|
|
20240717,105400,11680800,11400,11400,11400,11400,0
|
|
20240717,105300,11680800,11400,11400,11400,11400,0
|
|
20240717,105200,11680800,11400,11400,11400,11400,56
|
|
20240717,105100,11042400,11390,11390,11390,11390,0
|
|
20240717,105000,11042400,11390,11390,11390,11390,0
|
|
20240717,104900,11042400,11390,11390,11390,11390,1
|
|
20240717,104800,11031010,11400,11400,11400,11400,17
|
|
20240717,104700,10837210,11400,11400,11400,11400,0
|
|
20240717,104600,10837210,11400,11400,11400,11400,0
|
|
20240717,104500,10837210,11400,11400,11400,11400,0
|
|
20240717,104400,10837210,11400,11400,11400,11400,0
|
|
20240717,104300,10837210,11400,11400,11400,11400,0
|
|
20240717,104200,10837210,11400,11400,11400,11400,0
|
|
20240717,104100,10837210,11400,11400,11400,11400,4
|
|
20240717,104000,10791610,11390,11390,11390,11390,0
|
|
20240717,103900,10791610,11390,11390,11390,11390,0
|
|
20240717,103800,10791610,11390,11390,11390,11390,16
|
|
20240717,103700,10609370,11380,11380,11380,11380,0
|
|
20240717,103600,10609370,11380,11380,11380,11380,0
|
|
20240717,103500,10609370,11380,11380,11380,11380,0
|
|
20240717,103400,10609370,11380,11390,11390,11380,199
|
|
20240717,103300,8343880,11410,11400,11410,11400,3
|
|
20240717,103200,8309660,11400,11400,11400,11400,0
|
|
20240717,103100,8309660,11400,11400,11400,11400,37
|
|
20240717,103000,7887860,11400,11400,11400,11400,100
|
|
20240717,102900,6747860,11400,11400,11400,11400,100
|
|
20240717,102800,5607860,11410,11410,11410,11410,0
|
|
20240717,102700,5607860,11410,11410,11420,11410,35
|
|
20240717,102600,5208490,11410,11410,11410,11410,15
|
|
20240717,102500,5037340,11410,11410,11410,11410,3
|
|
20240717,102400,5003110,11410,11410,11410,11410,0
|
|
20240717,102300,5003110,11410,11410,11410,11410,30
|
|
20240717,102200,4660810,11420,11420,11420,11420,0
|
|
20240717,102100,4660810,11420,11420,11420,11420,0
|
|
20240717,102000,4660810,11420,11420,11420,11420,0
|
|
20240717,101900,4660810,11420,11420,11420,11420,0
|
|
20240717,101800,4660810,11420,11420,11420,11420,0
|
|
20240717,101700,4660810,11420,11420,11420,11420,0
|
|
20240717,101600,4660810,11420,11420,11420,11420,2
|
|
20240717,101500,4637970,11420,11420,11420,11420,88
|
|
20240717,101400,3633010,11420,11420,11420,11420,0
|
|
20240717,101300,3633010,11420,11420,11420,11420,0
|
|
20240717,101200,3633010,11420,11420,11420,11420,0
|
|
20240717,101100,3633010,11420,11420,11420,11420,0
|
|
20240717,101000,3633010,11420,11420,11420,11420,1
|
|
20240717,100900,3621590,11430,11430,11430,11430,0
|
|
20240717,100800,3621590,11430,11430,11430,11430,0
|
|
20240717,100700,3621590,11430,11420,11430,11420,4
|
|
20240717,100600,3575880,11430,11420,11430,11420,2
|
|
20240717,100500,3553030,11430,11420,11430,11420,39
|
|
20240717,100400,3107270,11420,11420,11420,11420,0
|
|
20240717,100300,3107270,11420,11420,11420,11420,0
|
|
20240717,100200,3107270,11420,11420,11420,11420,0
|
|
20240717,100100,3107270,11420,11420,11420,11420,0
|
|
20240717,100000,3107270,11420,11420,11430,11420,4
|
|
20240717,095900,3061570,11430,11420,11430,11420,6
|
|
20240717,095800,2993000,11430,11420,11430,11420,2
|
|
20240717,095700,2970150,11420,11420,11420,11420,1
|
|
20240717,095600,2958730,11430,11420,11430,11420,18
|
|
20240717,095500,2753030,11420,11420,11420,11420,1
|
|
20240717,095400,2741610,11420,11420,11420,11420,17
|
|
20240717,095300,2547470,11430,11430,11430,11430,0
|
|
20240717,095200,2547470,11430,11430,11430,11430,0
|
|
20240717,095100,2547470,11430,11430,11430,11430,0
|
|
20240717,095000,2547470,11430,11430,11430,11430,6
|
|
20240717,094900,2478890,11430,11420,11430,11420,32
|
|
20240717,094800,2113380,11430,11430,11430,11430,0
|
|
20240717,094700,2113380,11430,11430,11430,11430,0
|
|
20240717,094600,2113380,11430,11430,11430,11430,0
|
|
20240717,094500,2113380,11430,11430,11430,11430,0
|
|
20240717,094400,2113380,11430,11430,11430,11430,0
|
|
20240717,094300,2113380,11430,11430,11430,11430,0
|
|
20240717,094200,2113380,11430,11430,11430,11430,0
|
|
20240717,094100,2113380,11430,11430,11430,11430,6
|
|
20240717,094000,2044800,11430,11430,11430,11430,7
|
|
20240717,093900,1964790,11430,11430,11430,11430,0
|
|
20240717,093800,1964790,11430,11430,11430,11430,0
|
|
20240717,093700,1964790,11430,11430,11430,11430,0
|
|
20240717,093600,1964790,11430,11430,11430,11430,17
|
|
20240717,093500,1770480,11430,11430,11430,11430,0
|
|
20240717,093400,1770480,11430,11430,11430,11430,0
|
|
20240717,093300,1770480,11430,11430,11430,11430,0
|
|
20240717,093200,1770480,11430,11430,11430,11430,1
|
|
20240717,093100,1759050,11430,11430,11430,11430,0
|
|
20240717,093000,1759050,11430,11430,11430,11430,4
|
|
20240717,092900,1713330,11430,11430,11430,11430,0
|
|
20240717,092800,1713330,11430,11430,11430,11430,0
|
|
20240717,092700,1713330,11430,11430,11430,11430,7
|
|
20240717,092600,1633320,11430,11430,11430,11430,10
|
|
20240717,092500,1519020,11430,11430,11430,11430,0
|
|
20240717,092400,1519020,11430,11430,11430,11430,75
|
|
20240717,092300,661770,11420,11420,11420,11420,0
|
|
20240717,092200,661770,11420,11420,11420,11420,0
|
|
20240717,092100,661770,11420,11420,11420,11420,0
|
|
20240717,092000,661770,11420,11420,11420,11420,0
|
|
20240717,091900,661770,11420,11420,11420,11420,0
|
|
20240717,091800,661770,11420,11420,11420,11420,0
|
|
20240717,091700,661770,11420,11420,11420,11420,0
|
|
20240717,091600,661770,11420,11430,11430,11420,9
|
|
20240717,091500,558970,11450,11450,11450,11450,0
|
|
20240717,091400,558970,11450,11450,11450,11450,0
|
|
20240717,091300,558970,11450,11450,11450,11450,0
|
|
20240717,091200,558970,11450,11450,11450,11450,0
|
|
20240717,091100,558970,11450,11450,11450,11450,0
|
|
20240717,091000,558970,11450,11450,11450,11450,9
|
|
20240717,090900,455920,11450,11450,11450,11450,0
|
|
20240717,090800,455920,11450,11450,11450,11450,0
|
|
20240717,090700,455920,11450,11450,11450,11450,1
|
|
20240717,090600,444470,11470,11470,11470,11470,0
|
|
20240717,090500,444470,11470,11470,11470,11470,0
|
|
20240717,090400,444470,11470,11470,11470,11470,0
|
|
20240717,090300,444470,11470,11470,11470,11470,0
|
|
20240717,090200,444470,11470,11370,11470,11370,17
|
|
20240717,090100,250440,11470,11470,11470,11470,0
|
|
20240717,090000,250440,11470,11370,11470,11370,22
|