650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,194700,71867100,11400,11400,11400,11400,151
|
|
20240723,194600,71867100,11400,11400,11400,11400,0
|
|
20240723,194500,71867100,11400,11400,11400,11400,0
|
|
20240723,194400,71867100,11400,11400,11400,11400,0
|
|
20240723,194300,71867100,11400,11400,11400,11400,0
|
|
20240723,194200,71867100,11400,11400,11400,11400,0
|
|
20240723,194100,71867100,11400,11400,11400,11400,0
|
|
20240723,194000,71867100,11400,11400,11400,11400,0
|
|
20240723,193900,71867100,11400,11400,11400,11400,0
|
|
20240723,193800,71867100,11400,11400,11400,11400,0
|
|
20240723,193700,71867100,11400,11400,11400,11400,0
|
|
20240723,193600,71867100,11400,11400,11400,11400,0
|
|
20240723,193500,71867100,11400,11400,11400,11400,0
|
|
20240723,193400,71867100,11400,11400,11400,11400,0
|
|
20240723,193300,71867100,11400,11400,11400,11400,0
|
|
20240723,193200,71867100,11400,11400,11400,11400,0
|
|
20240723,193100,71867100,11400,11400,11400,11400,0
|
|
20240723,193000,71867100,11400,11400,11400,11400,0
|
|
20240723,192900,71867100,11400,11400,11400,11400,0
|
|
20240723,192800,71867100,11400,11400,11400,11400,0
|
|
20240723,192700,71867100,11400,11400,11400,11400,0
|
|
20240723,192600,71867100,11400,11400,11400,11400,0
|
|
20240723,192500,71867100,11400,11400,11400,11400,0
|
|
20240723,192400,71867100,11400,11400,11400,11400,0
|
|
20240723,192300,71867100,11400,11400,11400,11400,0
|
|
20240723,192200,71867100,11400,11400,11400,11400,0
|
|
20240723,192100,71867100,11400,11400,11400,11400,0
|
|
20240723,192000,71867100,11400,11400,11400,11400,0
|
|
20240723,191900,71867100,11400,11400,11400,11400,0
|
|
20240723,191800,71867100,11400,11400,11400,11400,0
|
|
20240723,191700,71867100,11400,11400,11400,11400,151
|
|
20240723,191600,71867100,11400,11400,11400,11400,0
|
|
20240723,191500,71867100,11400,11400,11400,11400,0
|
|
20240723,191400,71867100,11400,11400,11400,11400,0
|
|
20240723,191300,71867100,11400,11400,11400,11400,0
|
|
20240723,191200,71867100,11400,11400,11400,11400,0
|
|
20240723,191100,71867100,11400,11400,11400,11400,0
|
|
20240723,191000,71867100,11400,11400,11400,11400,0
|
|
20240723,190900,71867100,11400,11400,11400,11400,0
|
|
20240723,190800,71867100,11400,11400,11400,11400,0
|
|
20240723,190700,71867100,11400,11400,11400,11400,0
|
|
20240723,190600,71867100,11400,11400,11400,11400,0
|
|
20240723,190500,71867100,11400,11400,11400,11400,0
|
|
20240723,190400,71867100,11400,11400,11400,11400,0
|
|
20240723,190300,71867100,11400,11400,11400,11400,0
|
|
20240723,190200,71867100,11400,11400,11400,11400,0
|
|
20240723,190100,71867100,11400,11400,11400,11400,0
|
|
20240723,190000,71867100,11400,11400,11400,11400,0
|
|
20240723,185900,71867100,11400,11400,11400,11400,0
|
|
20240723,185800,71867100,11400,11400,11400,11400,0
|
|
20240723,185700,71867100,11400,11400,11400,11400,0
|
|
20240723,185600,71867100,11400,11400,11400,11400,0
|
|
20240723,185500,71867100,11400,11400,11400,11400,0
|
|
20240723,185400,71867100,11400,11400,11400,11400,0
|
|
20240723,185300,71867100,11400,11400,11400,11400,0
|
|
20240723,185200,71867100,11400,11400,11400,11400,0
|
|
20240723,185100,71867100,11400,11400,11400,11400,0
|
|
20240723,185000,71867100,11400,11400,11400,11400,0
|
|
20240723,184900,71867100,11400,11400,11400,11400,0
|
|
20240723,184800,71867100,11400,11400,11400,11400,0
|
|
20240723,184700,71867100,11400,11400,11400,11400,151
|
|
20240723,184600,71867100,11400,11400,11400,11400,0
|
|
20240723,184500,71867100,11400,11400,11400,11400,0
|
|
20240723,184400,71867100,11400,11400,11400,11400,0
|
|
20240723,184300,71867100,11400,11400,11400,11400,0
|
|
20240723,184200,71867100,11400,11400,11400,11400,0
|
|
20240723,184100,71867100,11400,11400,11400,11400,0
|
|
20240723,184000,71867100,11400,11400,11400,11400,0
|
|
20240723,183900,71867100,11400,11400,11400,11400,0
|
|
20240723,183800,71867100,11400,11400,11400,11400,0
|
|
20240723,183700,71867100,11400,11400,11400,11400,0
|
|
20240723,183600,71867100,11400,11400,11400,11400,0
|
|
20240723,183500,71867100,11400,11400,11400,11400,0
|
|
20240723,183400,71867100,11400,11400,11400,11400,0
|
|
20240723,183300,71867100,11400,11400,11400,11400,0
|
|
20240723,183200,71867100,11400,11400,11400,11400,0
|
|
20240723,183100,71867100,11400,11400,11400,11400,0
|
|
20240723,183000,71867100,11400,11400,11400,11400,0
|
|
20240723,182900,71867100,11400,11400,11400,11400,0
|
|
20240723,182800,71867100,11400,11400,11400,11400,0
|
|
20240723,182700,71867100,11400,11400,11400,11400,0
|
|
20240723,182600,71867100,11400,11400,11400,11400,0
|
|
20240723,182500,71867100,11400,11400,11400,11400,0
|
|
20240723,182400,71867100,11400,11400,11400,11400,0
|
|
20240723,182300,71867100,11400,11400,11400,11400,0
|
|
20240723,182200,71867100,11400,11400,11400,11400,0
|
|
20240723,182100,71867100,11400,11400,11400,11400,0
|
|
20240723,182000,71867100,11400,11400,11400,11400,0
|
|
20240723,181900,71867100,11400,11400,11400,11400,0
|
|
20240723,181800,71867100,11400,11400,11400,11400,0
|
|
20240723,181700,71867100,11400,11400,11400,11400,151
|
|
20240723,181600,71867100,11400,11400,11400,11400,0
|
|
20240723,181500,71867100,11400,11400,11400,11400,0
|
|
20240723,181400,71867100,11400,11400,11400,11400,0
|
|
20240723,181300,71867100,11400,11400,11400,11400,0
|
|
20240723,181200,71867100,11400,11400,11400,11400,0
|
|
20240723,181100,71867100,11400,11400,11400,11400,0
|
|
20240723,181000,71867100,11400,11400,11400,11400,0
|
|
20240723,180900,71867100,11400,11400,11400,11400,0
|
|
20240723,180800,71867100,11400,11400,11400,11400,0
|
|
20240723,180700,71867100,11400,11400,11400,11400,0
|
|
20240723,180600,71867100,11400,11400,11400,11400,0
|
|
20240723,180500,71867100,11400,11400,11400,11400,0
|
|
20240723,180400,71867100,11400,11400,11400,11400,0
|
|
20240723,180300,71867100,11400,11400,11400,11400,0
|
|
20240723,180200,71867100,11400,11400,11400,11400,0
|
|
20240723,180100,71867100,11400,11400,11400,11400,0
|
|
20240723,180000,71867100,11400,11400,11400,11400,0
|
|
20240723,175900,71867100,11400,11400,11400,11400,0
|
|
20240723,175800,71867100,11400,11400,11400,11400,0
|
|
20240723,175700,71867100,11400,11400,11400,11400,0
|
|
20240723,175600,71867100,11400,11400,11400,11400,0
|
|
20240723,175500,71867100,11400,11400,11400,11400,0
|
|
20240723,175400,71867100,11400,11400,11400,11400,0
|
|
20240723,175300,71867100,11400,11400,11400,11400,0
|
|
20240723,175200,71867100,11400,11400,11400,11400,0
|
|
20240723,175100,71867100,11400,11400,11400,11400,0
|
|
20240723,175000,71867100,11400,11400,11400,11400,0
|
|
20240723,174900,71867100,11400,11400,11400,11400,0
|
|
20240723,174800,71867100,11400,11400,11400,11400,0
|
|
20240723,174700,71867100,11400,11400,11400,11400,151
|
|
20240723,174600,71867100,11400,11400,11400,11400,0
|
|
20240723,174500,71867100,11400,11400,11400,11400,0
|
|
20240723,174400,71867100,11400,11400,11400,11400,0
|
|
20240723,174300,71867100,11400,11400,11400,11400,0
|
|
20240723,174200,71867100,11400,11400,11400,11400,0
|
|
20240723,174100,71867100,11400,11400,11400,11400,0
|
|
20240723,174000,71867100,11400,11400,11400,11400,0
|
|
20240723,173900,71867100,11400,11400,11400,11400,0
|
|
20240723,173800,71867100,11400,11400,11400,11400,0
|
|
20240723,173700,71867100,11400,11400,11400,11400,0
|
|
20240723,173600,71867100,11400,11400,11400,11400,0
|
|
20240723,173500,71867100,11400,11400,11400,11400,0
|
|
20240723,173400,71867100,11400,11400,11400,11400,0
|
|
20240723,173300,71867100,11400,11400,11400,11400,0
|
|
20240723,173200,71867100,11400,11400,11400,11400,0
|
|
20240723,173100,71867100,11400,11400,11400,11400,0
|
|
20240723,173000,71867100,11400,11400,11400,11400,0
|
|
20240723,172900,71867100,11400,11400,11400,11400,0
|
|
20240723,172800,71867100,11400,11400,11400,11400,0
|
|
20240723,172700,71867100,11400,11400,11400,11400,0
|
|
20240723,172600,71867100,11400,11400,11400,11400,0
|
|
20240723,172500,71867100,11400,11400,11400,11400,0
|
|
20240723,172400,71867100,11400,11400,11400,11400,0
|
|
20240723,172300,71867100,11400,11400,11400,11400,0
|
|
20240723,172200,71867100,11400,11400,11400,11400,0
|
|
20240723,172100,71867100,11400,11400,11400,11400,0
|
|
20240723,172000,71867100,11400,11400,11400,11400,0
|
|
20240723,171900,71867100,11400,11400,11400,11400,0
|
|
20240723,171800,71867100,11400,11400,11400,11400,0
|
|
20240723,171700,71867100,11400,11400,11400,11400,151
|
|
20240723,171600,71867100,11400,11400,11400,11400,0
|
|
20240723,171500,71867100,11400,11400,11400,11400,0
|
|
20240723,171400,71867100,11400,11400,11400,11400,0
|
|
20240723,171300,71867100,11400,11400,11400,11400,0
|
|
20240723,171200,71867100,11400,11400,11400,11400,0
|
|
20240723,171100,71867100,11400,11400,11400,11400,0
|
|
20240723,171000,71867100,11400,11400,11400,11400,0
|
|
20240723,170900,71867100,11400,11400,11400,11400,0
|
|
20240723,170800,71867100,11400,11400,11400,11400,0
|
|
20240723,170700,71867100,11400,11400,11400,11400,0
|
|
20240723,170600,71867100,11400,11400,11400,11400,0
|
|
20240723,170500,71867100,11400,11400,11400,11400,0
|
|
20240723,170400,71867100,11400,11400,11400,11400,0
|
|
20240723,170300,71867100,11400,11400,11400,11400,0
|
|
20240723,170200,71867100,11400,11400,11400,11400,0
|
|
20240723,170100,71867100,11400,11400,11400,11400,0
|
|
20240723,170000,71867100,11400,11400,11400,11400,0
|
|
20240723,165900,71867100,11400,11400,11400,11400,0
|
|
20240723,165800,71867100,11400,11400,11400,11400,0
|
|
20240723,165700,71867100,11400,11400,11400,11400,0
|
|
20240723,165600,71867100,11400,11400,11400,11400,0
|
|
20240723,165500,71867100,11400,11400,11400,11400,0
|
|
20240723,165400,71867100,11400,11400,11400,11400,0
|
|
20240723,165300,71867100,11400,11400,11400,11400,0
|
|
20240723,165200,71867100,11400,11400,11400,11400,0
|
|
20240723,165100,71867100,11400,11400,11400,11400,0
|
|
20240723,165000,71867100,11400,11400,11400,11400,0
|
|
20240723,164900,71867100,11400,11400,11400,11400,0
|
|
20240723,164800,71867100,11400,11400,11400,11400,0
|
|
20240723,164700,71867100,11400,11400,11400,11400,151
|
|
20240723,164600,71867100,11400,11400,11400,11400,0
|
|
20240723,164500,71867100,11400,11400,11400,11400,0
|
|
20240723,164400,71867100,11400,11400,11400,11400,0
|
|
20240723,164300,71867100,11400,11400,11400,11400,0
|
|
20240723,164200,71867100,11400,11400,11400,11400,0
|
|
20240723,164100,71867100,11400,11400,11400,11400,0
|
|
20240723,164000,71867100,11400,11400,11400,11400,0
|
|
20240723,163900,71867100,11400,11400,11400,11400,0
|
|
20240723,163800,71867100,11400,11400,11400,11400,0
|
|
20240723,163700,71867100,11400,11400,11400,11400,0
|
|
20240723,163600,71867100,11400,11400,11400,11400,0
|
|
20240723,163500,71867100,11400,11400,11400,11400,0
|
|
20240723,163400,71867100,11400,11400,11400,11400,0
|
|
20240723,163300,71867100,11400,11400,11400,11400,0
|
|
20240723,163200,71867100,11400,11400,11400,11400,0
|
|
20240723,163100,71867100,11400,11400,11400,11400,0
|
|
20240723,163000,71867100,11400,11400,11400,11400,0
|
|
20240723,162900,71867100,11400,11400,11400,11400,0
|
|
20240723,162800,71867100,11400,11400,11400,11400,0
|
|
20240723,162700,71867100,11400,11400,11400,11400,0
|
|
20240723,162600,71867100,11400,11400,11400,11400,0
|
|
20240723,162500,71867100,11400,11400,11400,11400,0
|
|
20240723,162400,71867100,11400,11400,11400,11400,0
|
|
20240723,162300,71867100,11400,11400,11400,11400,0
|
|
20240723,162200,71867100,11400,11400,11400,11400,0
|
|
20240723,162100,71867100,11400,11400,11400,11400,0
|
|
20240723,162000,71867100,11400,11400,11400,11400,0
|
|
20240723,161900,71867100,11400,11400,11400,11400,0
|
|
20240723,161800,71867100,11400,11400,11400,11400,0
|
|
20240723,161700,71867100,11400,11400,11400,11400,151
|
|
20240723,161600,71867100,11400,11400,11400,11400,0
|
|
20240723,161500,71867100,11400,11400,11400,11400,0
|
|
20240723,161400,71867100,11400,11400,11400,11400,0
|
|
20240723,161300,71867100,11400,11400,11400,11400,0
|
|
20240723,161200,71867100,11400,11400,11400,11400,0
|
|
20240723,161100,71867100,11400,11400,11400,11400,0
|
|
20240723,161000,71867100,11400,11400,11400,11400,0
|
|
20240723,160900,71867100,11400,11400,11400,11400,0
|
|
20240723,160800,71867100,11400,11400,11400,11400,0
|
|
20240723,160700,71867100,11400,11400,11400,11400,0
|
|
20240723,160600,71867100,11400,11400,11400,11400,0
|
|
20240723,160500,71867100,11400,11400,11400,11400,0
|
|
20240723,160400,71867100,11400,11400,11400,11400,0
|
|
20240723,160300,71867100,11400,11400,11400,11400,0
|
|
20240723,160200,71867100,11400,11400,11400,11400,0
|
|
20240723,160100,71867100,11400,11400,11400,11400,0
|
|
20240723,160000,71867100,11400,11400,11400,11400,0
|
|
20240723,155900,71867100,11400,11400,11400,11400,0
|
|
20240723,155800,71867100,11400,11400,11400,11400,0
|
|
20240723,155700,71867100,11400,11400,11400,11400,0
|
|
20240723,155600,71867100,11400,11400,11400,11400,0
|
|
20240723,155500,71867100,11400,11400,11400,11400,0
|
|
20240723,155400,71867100,11400,11400,11400,11400,0
|
|
20240723,155300,71867100,11400,11400,11400,11400,0
|
|
20240723,155200,71867100,11400,11400,11400,11400,0
|
|
20240723,155100,71867100,11400,11400,11400,11400,0
|
|
20240723,155000,71867100,11400,11400,11400,11400,0
|
|
20240723,154900,71867100,11400,11400,11400,11400,0
|
|
20240723,154800,71867100,11400,11400,11400,11400,0
|
|
20240723,154700,71867100,11400,11400,11400,11400,151
|
|
20240723,154600,71867100,11400,11400,11400,11400,0
|
|
20240723,154500,71867100,11400,11400,11400,11400,0
|
|
20240723,154400,71867100,11400,11400,11400,11400,0
|
|
20240723,154300,71867100,11400,11400,11400,11400,0
|
|
20240723,154200,71867100,11400,11400,11400,11400,0
|
|
20240723,154100,71867100,11400,11400,11400,11400,0
|
|
20240723,154000,71867100,11400,11400,11400,11400,0
|
|
20240723,153900,71867100,11400,11400,11400,11400,0
|
|
20240723,153800,71867100,11400,11400,11400,11400,0
|
|
20240723,153700,71867100,11400,11400,11400,11400,0
|
|
20240723,153600,71867100,11400,11400,11400,11400,0
|
|
20240723,153500,71867100,11400,11400,11400,11400,0
|
|
20240723,153400,71867100,11400,11400,11400,11400,0
|
|
20240723,153300,71867100,11400,11400,11400,11400,0
|
|
20240723,153200,71867100,11400,11400,11400,11400,0
|
|
20240723,153100,71867100,11400,11400,11400,11400,0
|
|
20240723,153000,71867100,11400,11400,11400,11400,151
|
|
20240723,152900,70145700,11390,11390,11390,11390,0
|
|
20240723,152800,70145700,11390,11390,11390,11390,0
|
|
20240723,152700,70145700,11390,11390,11390,11390,0
|
|
20240723,152600,70145700,11390,11390,11390,11390,0
|
|
20240723,152500,70145700,11390,11390,11390,11390,0
|
|
20240723,152400,70145700,11390,11390,11390,11390,0
|
|
20240723,152300,70145700,11390,11390,11390,11390,0
|
|
20240723,152200,70145700,11390,11390,11390,11390,0
|
|
20240723,152100,70145700,11390,11390,11390,11390,0
|
|
20240723,152000,70145700,11390,11390,11390,11390,0
|
|
20240723,151900,70145700,11390,11390,11390,11390,0
|
|
20240723,151800,70145700,11390,11390,11390,11390,0
|
|
20240723,151700,70145700,11390,11380,11390,11380,500
|
|
20240723,151600,64455680,11360,11360,11360,11360,0
|
|
20240723,151500,64455680,11360,11360,11360,11360,0
|
|
20240723,151400,64455680,11360,11360,11360,11360,0
|
|
20240723,151300,64455680,11360,11360,11360,11360,0
|
|
20240723,151200,64455680,11360,11360,11360,11360,0
|
|
20240723,151100,64455680,11360,11360,11360,11360,0
|
|
20240723,151000,64455680,11360,11360,11360,11360,0
|
|
20240723,150900,64455680,11360,11360,11360,11360,0
|
|
20240723,150800,64455680,11360,11360,11360,11360,0
|
|
20240723,150700,64455680,11360,11360,11360,11360,0
|
|
20240723,150600,64455680,11360,11360,11360,11360,0
|
|
20240723,150500,64455680,11360,11360,11360,11360,0
|
|
20240723,150400,64455680,11360,11370,11370,11360,4
|
|
20240723,150300,64410220,11370,11370,11370,11370,13
|
|
20240723,150200,64262410,11380,11380,11380,11380,0
|
|
20240723,150100,64262410,11380,11380,11380,11380,0
|
|
20240723,150000,64262410,11380,11380,11380,11380,0
|
|
20240723,145900,64262410,11380,11380,11380,11380,0
|
|
20240723,145800,64262410,11380,11380,11380,11380,1
|
|
20240723,145700,64251030,11370,11370,11370,11370,0
|
|
20240723,145600,64251030,11370,11370,11370,11370,0
|
|
20240723,145500,64251030,11370,11370,11370,11370,11
|
|
20240723,145400,64125960,11360,11360,11360,11360,0
|
|
20240723,145300,64125960,11360,11360,11360,11360,0
|
|
20240723,145200,64125960,11360,11360,11360,11360,0
|
|
20240723,145100,64125960,11360,11360,11360,11360,0
|
|
20240723,145000,64125960,11360,11360,11360,11360,0
|
|
20240723,144900,64125960,11360,11360,11360,11360,0
|
|
20240723,144800,64125960,11360,11360,11360,11360,0
|
|
20240723,144700,64125960,11360,11360,11360,11360,1
|
|
20240723,144600,64114600,11360,11360,11360,11360,0
|
|
20240723,144500,64114600,11360,11360,11360,11360,0
|
|
20240723,144400,64114600,11360,11360,11360,11360,0
|
|
20240723,144300,64114600,11360,11360,11360,11360,0
|
|
20240723,144200,64114600,11360,11360,11360,11360,0
|
|
20240723,144100,64114600,11360,11360,11360,11360,0
|
|
20240723,144000,64114600,11360,11360,11360,11360,0
|
|
20240723,143900,64114600,11360,11360,11360,11360,1
|
|
20240723,143800,64103240,11350,11350,11350,11350,0
|
|
20240723,143700,64103240,11350,11350,11350,11350,0
|
|
20240723,143600,64103240,11350,11350,11350,11350,0
|
|
20240723,143500,64103240,11350,11350,11350,11350,1
|
|
20240723,143400,64091890,11340,11340,11340,11340,155
|
|
20240723,143300,62334190,11350,11370,11370,11350,731
|
|
20240723,143200,54034250,11370,11370,11370,11370,0
|
|
20240723,143100,54034250,11370,11370,11370,11370,1
|
|
20240723,143000,54022880,11380,11380,11380,11380,0
|
|
20240723,142900,54022880,11380,11380,11380,11380,0
|
|
20240723,142800,54022880,11380,11380,11380,11380,1
|
|
20240723,142700,54011500,11380,11380,11380,11380,7
|
|
20240723,142600,53931840,11380,11380,11380,11380,0
|
|
20240723,142500,53931840,11380,11380,11380,11380,0
|
|
20240723,142400,53931840,11380,11380,11380,11380,0
|
|
20240723,142300,53931840,11380,11380,11380,11380,0
|
|
20240723,142200,53931840,11380,11380,11380,11380,0
|
|
20240723,142100,53931840,11380,11380,11380,11380,0
|
|
20240723,142000,53931840,11380,11380,11380,11380,7
|
|
20240723,141900,53852180,11380,11380,11380,11380,0
|
|
20240723,141800,53852180,11380,11380,11380,11380,0
|
|
20240723,141700,53852180,11380,11380,11380,11380,0
|
|
20240723,141600,53852180,11380,11380,11380,11380,0
|
|
20240723,141500,53852180,11380,11380,11380,11380,0
|
|
20240723,141400,53852180,11380,11380,11380,11380,0
|
|
20240723,141300,53852180,11380,11380,11380,11380,0
|
|
20240723,141200,53852180,11380,11380,11380,11380,0
|
|
20240723,141100,53852180,11380,11380,11380,11380,0
|
|
20240723,141000,53852180,11380,11380,11380,11380,0
|
|
20240723,140900,53852180,11380,11380,11380,11380,0
|
|
20240723,140800,53852180,11380,11380,11380,11380,0
|
|
20240723,140700,53852180,11380,11380,11380,11380,10
|
|
20240723,140600,53738380,11380,11380,11380,11380,0
|
|
20240723,140500,53738380,11380,11380,11380,11380,0
|
|
20240723,140400,53738380,11380,11380,11380,11380,0
|
|
20240723,140300,53738380,11380,11380,11380,11380,0
|
|
20240723,140200,53738380,11380,11380,11380,11380,0
|
|
20240723,140100,53738380,11380,11380,11380,11380,0
|
|
20240723,140000,53738380,11380,11380,11380,11380,0
|
|
20240723,135900,53738380,11380,11380,11380,11380,0
|
|
20240723,135800,53738380,11380,11380,11380,11380,0
|
|
20240723,135700,53738380,11380,11380,11380,11380,0
|
|
20240723,135600,53738380,11380,11380,11380,11380,0
|
|
20240723,135500,53738380,11380,11380,11380,11380,0
|
|
20240723,135400,53738380,11380,11380,11380,11380,0
|
|
20240723,135300,53738380,11380,11380,11380,11380,0
|
|
20240723,135200,53738380,11380,11380,11380,11380,0
|
|
20240723,135100,53738380,11380,11380,11380,11380,40
|
|
20240723,135000,53283180,11380,11380,11380,11380,0
|
|
20240723,134900,53283180,11380,11380,11380,11380,0
|
|
20240723,134800,53283180,11380,11380,11380,11380,0
|
|
20240723,134700,53283180,11380,11380,11380,11380,0
|
|
20240723,134600,53283180,11380,11380,11380,11380,0
|
|
20240723,134500,53283180,11380,11380,11380,11380,0
|
|
20240723,134400,53283180,11380,11380,11380,11380,0
|
|
20240723,134300,53283180,11380,11380,11380,11380,0
|
|
20240723,134200,53283180,11380,11380,11380,11380,0
|
|
20240723,134100,53283180,11380,11380,11380,11380,0
|
|
20240723,134000,53283180,11380,11380,11380,11380,0
|
|
20240723,133900,53283180,11380,11380,11380,11380,0
|
|
20240723,133800,53283180,11380,11380,11380,11380,0
|
|
20240723,133700,53283180,11380,11380,11380,11380,0
|
|
20240723,133600,53283180,11380,11380,11380,11380,0
|
|
20240723,133500,53283180,11380,11380,11380,11380,0
|
|
20240723,133400,53283180,11380,11380,11380,11380,0
|
|
20240723,133300,53283180,11380,11380,11380,11380,0
|
|
20240723,133200,53283180,11380,11380,11380,11380,0
|
|
20240723,133100,53283180,11380,11380,11380,11380,2
|
|
20240723,133000,53260420,11380,11380,11380,11380,0
|
|
20240723,132900,53260420,11380,11380,11380,11380,0
|
|
20240723,132800,53260420,11380,11380,11380,11380,0
|
|
20240723,132700,53260420,11380,11380,11380,11380,0
|
|
20240723,132600,53260420,11380,11380,11380,11380,0
|
|
20240723,132500,53260420,11380,11380,11380,11380,0
|
|
20240723,132400,53260420,11380,11380,11380,11380,9
|
|
20240723,132300,53158000,11380,11380,11380,11380,1
|
|
20240723,132200,53146620,11350,11350,11350,11350,0
|
|
20240723,132100,53146620,11350,11350,11350,11350,0
|
|
20240723,132000,53146620,11350,11350,11350,11350,0
|
|
20240723,131900,53146620,11350,11350,11350,11350,0
|
|
20240723,131800,53146620,11350,11350,11350,11350,0
|
|
20240723,131700,53146620,11350,11350,11350,11350,0
|
|
20240723,131600,53146620,11350,11350,11350,11350,0
|
|
20240723,131500,53146620,11350,11350,11350,11350,0
|
|
20240723,131400,53146620,11350,11350,11350,11350,0
|
|
20240723,131300,53146620,11350,11350,11350,11350,0
|
|
20240723,131200,53146620,11350,11350,11350,11350,0
|
|
20240723,131100,53146620,11350,11350,11350,11350,0
|
|
20240723,131000,53146620,11350,11350,11350,11350,0
|
|
20240723,130900,53146620,11350,11350,11350,11350,0
|
|
20240723,130800,53146620,11350,11350,11350,11350,0
|
|
20240723,130700,53146620,11350,11350,11350,11350,0
|
|
20240723,130600,53146620,11350,11350,11350,11350,0
|
|
20240723,130500,53146620,11350,11350,11350,11350,0
|
|
20240723,130400,53146620,11350,11350,11350,11350,0
|
|
20240723,130300,53146620,11350,11350,11350,11350,0
|
|
20240723,130200,53146620,11350,11350,11350,11350,0
|
|
20240723,130100,53146620,11350,11350,11350,11350,3
|
|
20240723,130000,53112570,11380,11380,11380,11380,0
|
|
20240723,125900,53112570,11380,11380,11380,11380,0
|
|
20240723,125800,53112570,11380,11380,11380,11380,0
|
|
20240723,125700,53112570,11380,11380,11380,11380,0
|
|
20240723,125600,53112570,11380,11380,11380,11380,0
|
|
20240723,125500,53112570,11380,11380,11380,11380,0
|
|
20240723,125400,53112570,11380,11380,11380,11380,0
|
|
20240723,125300,53112570,11380,11380,11380,11380,0
|
|
20240723,125200,53112570,11380,11380,11380,11380,0
|
|
20240723,125100,53112570,11380,11380,11380,11380,0
|
|
20240723,125000,53112570,11380,11380,11380,11380,0
|
|
20240723,124900,53112570,11380,11380,11380,11380,0
|
|
20240723,124800,53112570,11380,11380,11380,11380,0
|
|
20240723,124700,53112570,11380,11380,11380,11380,0
|
|
20240723,124600,53112570,11380,11380,11380,11380,1
|
|
20240723,124500,53101190,11380,11380,11380,11380,0
|
|
20240723,124400,53101190,11380,11380,11380,11380,0
|
|
20240723,124300,53101190,11380,11380,11380,11380,0
|
|
20240723,124200,53101190,11380,11380,11380,11380,0
|
|
20240723,124100,53101190,11380,11380,11380,11380,0
|
|
20240723,124000,53101190,11380,11380,11380,11380,0
|
|
20240723,123900,53101190,11380,11380,11380,11380,0
|
|
20240723,123800,53101190,11380,11380,11380,11380,0
|
|
20240723,123700,53101190,11380,11380,11380,11380,0
|
|
20240723,123600,53101190,11380,11380,11380,11380,0
|
|
20240723,123500,53101190,11380,11380,11380,11380,0
|
|
20240723,123400,53101190,11380,11380,11380,11380,0
|
|
20240723,123300,53101190,11380,11370,11380,11370,9
|
|
20240723,123200,52998790,11370,11370,11370,11370,0
|
|
20240723,123100,52998790,11370,11370,11370,11370,0
|
|
20240723,123000,52998790,11370,11370,11370,11370,0
|
|
20240723,122900,52998790,11370,11370,11370,11370,0
|
|
20240723,122800,52998790,11370,11370,11370,11370,5
|
|
20240723,122700,52941940,11360,11360,11360,11360,0
|
|
20240723,122600,52941940,11360,11360,11360,11360,413
|
|
20240723,122500,48250260,11370,11370,11370,11370,0
|
|
20240723,122400,48250260,11370,11370,11370,11370,0
|
|
20240723,122300,48250260,11370,11370,11370,11370,5
|
|
20240723,122200,48193410,11370,11370,11370,11370,2
|
|
20240723,122100,48170670,11370,11370,11370,11370,0
|
|
20240723,122000,48170670,11370,11370,11370,11370,74
|
|
20240723,121900,47329290,11380,11380,11380,11380,22
|
|
20240723,121800,47078930,11380,11380,11380,11380,0
|
|
20240723,121700,47078930,11380,11380,11380,11380,42
|
|
20240723,121600,46600970,11380,11380,11380,11380,0
|
|
20240723,121500,46600970,11380,11380,11380,11380,10
|
|
20240723,121400,46487170,11370,11370,11370,11370,0
|
|
20240723,121300,46487170,11370,11370,11370,11370,0
|
|
20240723,121200,46487170,11370,11370,11370,11370,0
|
|
20240723,121100,46487170,11370,11370,11370,11370,0
|
|
20240723,121000,46487170,11370,11370,11370,11370,0
|
|
20240723,120900,46487170,11370,11380,11380,11370,30
|
|
20240723,120800,46146060,11400,11400,11400,11400,0
|
|
20240723,120700,46146060,11400,11400,11400,11400,0
|
|
20240723,120600,46146060,11400,11400,11400,11400,0
|
|
20240723,120500,46146060,11400,11400,11400,11400,0
|
|
20240723,120400,46146060,11400,11400,11400,11400,0
|
|
20240723,120300,46146060,11400,11400,11400,11400,0
|
|
20240723,120200,46146060,11400,11400,11400,11400,0
|
|
20240723,120100,46146060,11400,11400,11400,11400,0
|
|
20240723,120000,46146060,11400,11390,11400,11390,27
|
|
20240723,115900,45838510,11390,11390,11390,11390,0
|
|
20240723,115800,45838510,11390,11390,11400,11390,7
|
|
20240723,115700,45758750,11390,11390,11390,11390,0
|
|
20240723,115600,45758750,11390,11390,11390,11390,0
|
|
20240723,115500,45758750,11390,11390,11390,11390,0
|
|
20240723,115400,45758750,11390,11390,11390,11390,1
|
|
20240723,115300,45747360,11370,11370,11370,11370,0
|
|
20240723,115200,45747360,11370,11370,11370,11370,0
|
|
20240723,115100,45747360,11370,11370,11370,11370,0
|
|
20240723,115000,45747360,11370,11370,11370,11370,0
|
|
20240723,114900,45747360,11370,11370,11370,11370,0
|
|
20240723,114800,45747360,11370,11370,11370,11370,0
|
|
20240723,114700,45747360,11370,11370,11370,11370,0
|
|
20240723,114600,45747360,11370,11380,11400,11370,227
|
|
20240723,114500,43164090,11380,11390,11390,11380,18
|
|
20240723,114400,42959140,11400,11400,11400,11400,0
|
|
20240723,114300,42959140,11400,11400,11400,11400,1
|
|
20240723,114200,42947740,11400,11400,11400,11400,0
|
|
20240723,114100,42947740,11400,11400,11400,11400,0
|
|
20240723,114000,42947740,11400,11400,11400,11400,0
|
|
20240723,113900,42947740,11400,11400,11400,11400,2300
|
|
20240723,113800,16727740,11390,11390,11390,11390,0
|
|
20240723,113700,16727740,11390,11390,11390,11390,0
|
|
20240723,113600,16727740,11390,11390,11390,11390,0
|
|
20240723,113500,16727740,11390,11390,11390,11390,0
|
|
20240723,113400,16727740,11390,11390,11390,11390,0
|
|
20240723,113300,16727740,11390,11390,11390,11390,0
|
|
20240723,113200,16727740,11390,11390,11390,11390,0
|
|
20240723,113100,16727740,11390,11390,11390,11390,0
|
|
20240723,113000,16727740,11390,11390,11390,11390,40
|
|
20240723,112900,16272140,11390,11390,11390,11390,0
|
|
20240723,112800,16272140,11390,11390,11390,11390,2
|
|
20240723,112700,16249360,11390,11390,11390,11390,0
|
|
20240723,112600,16249360,11390,11390,11390,11390,0
|
|
20240723,112500,16249360,11390,11390,11390,11390,0
|
|
20240723,112400,16249360,11390,11390,11390,11390,0
|
|
20240723,112300,16249360,11390,11390,11390,11390,0
|
|
20240723,112200,16249360,11390,11390,11390,11390,0
|
|
20240723,112100,16249360,11390,11390,11390,11390,0
|
|
20240723,112000,16249360,11390,11390,11390,11390,5
|
|
20240723,111900,16192410,11390,11390,11390,11390,0
|
|
20240723,111800,16192410,11390,11390,11390,11390,0
|
|
20240723,111700,16192410,11390,11390,11390,11390,0
|
|
20240723,111600,16192410,11390,11390,11390,11390,0
|
|
20240723,111500,16192410,11390,11390,11390,11390,0
|
|
20240723,111400,16192410,11390,11390,11390,11390,1
|
|
20240723,111300,16181020,11400,11400,11400,11400,0
|
|
20240723,111200,16181020,11400,11400,11400,11400,0
|
|
20240723,111100,16181020,11400,11400,11400,11400,0
|
|
20240723,111000,16181020,11400,11400,11400,11400,0
|
|
20240723,110900,16181020,11400,11400,11400,11400,0
|
|
20240723,110800,16181020,11400,11400,11400,11400,0
|
|
20240723,110700,16181020,11400,11400,11400,11400,0
|
|
20240723,110600,16181020,11400,11400,11400,11400,0
|
|
20240723,110500,16181020,11400,11400,11400,11400,0
|
|
20240723,110400,16181020,11400,11400,11400,11400,0
|
|
20240723,110300,16181020,11400,11390,11400,11390,85
|
|
20240723,110200,15212030,11400,11400,11400,11400,0
|
|
20240723,110100,15212030,11400,11400,11400,11400,0
|
|
20240723,110000,15212030,11400,11400,11400,11400,0
|
|
20240723,105900,15212030,11400,11400,11400,11400,0
|
|
20240723,105800,15212030,11400,11400,11400,11400,0
|
|
20240723,105700,15212030,11400,11400,11400,11400,0
|
|
20240723,105600,15212030,11400,11400,11400,11400,0
|
|
20240723,105500,15212030,11400,11400,11400,11400,1
|
|
20240723,105400,15200630,11390,11390,11390,11390,0
|
|
20240723,105300,15200630,11390,11390,11390,11390,0
|
|
20240723,105200,15200630,11390,11390,11390,11390,0
|
|
20240723,105100,15200630,11390,11390,11390,11390,0
|
|
20240723,105000,15200630,11390,11390,11390,11390,3
|
|
20240723,104900,15166460,11390,11390,11390,11390,53
|
|
20240723,104800,14562790,11390,11390,11390,11390,1
|
|
20240723,104700,14551400,11400,11380,11400,11380,50
|
|
20240723,104600,13982380,11380,11380,11380,11380,0
|
|
20240723,104500,13982380,11380,11380,11380,11380,0
|
|
20240723,104400,13982380,11380,11380,11380,11380,0
|
|
20240723,104300,13982380,11380,11380,11380,11380,1
|
|
20240723,104200,13971000,11370,11370,11370,11370,0
|
|
20240723,104100,13971000,11370,11370,11370,11370,0
|
|
20240723,104000,13971000,11370,11370,11370,11370,0
|
|
20240723,103900,13971000,11370,11370,11370,11370,0
|
|
20240723,103800,13971000,11370,11370,11370,11370,200
|
|
20240723,103700,11697000,11380,11380,11380,11380,0
|
|
20240723,103600,11697000,11380,11380,11380,11380,0
|
|
20240723,103500,11697000,11380,11380,11380,11380,79
|
|
20240723,103400,10797980,11380,11380,11380,11380,0
|
|
20240723,103300,10797980,11380,11380,11380,11380,1
|
|
20240723,103200,10786600,11380,11380,11380,11380,0
|
|
20240723,103100,10786600,11380,11380,11380,11380,0
|
|
20240723,103000,10786600,11380,11380,11380,11380,4
|
|
20240723,102900,10741080,11380,11380,11380,11380,0
|
|
20240723,102800,10741080,11380,11380,11380,11380,30
|
|
20240723,102700,10399680,11370,11370,11370,11370,0
|
|
20240723,102600,10399680,11370,11370,11370,11370,0
|
|
20240723,102500,10399680,11370,11370,11370,11370,0
|
|
20240723,102400,10399680,11370,11370,11370,11370,10
|
|
20240723,102300,10285980,11370,11370,11370,11370,0
|
|
20240723,102200,10285980,11370,11370,11370,11370,0
|
|
20240723,102100,10285980,11370,11370,11370,11370,90
|
|
20240723,102000,9262680,11380,11380,11380,11380,0
|
|
20240723,101900,9262680,11380,11380,11380,11380,0
|
|
20240723,101800,9262680,11380,11380,11380,11380,0
|
|
20240723,101700,9262680,11380,11380,11380,11380,0
|
|
20240723,101600,9262680,11380,11380,11380,11380,9
|
|
20240723,101500,9160260,11380,11380,11380,11380,0
|
|
20240723,101400,9160260,11380,11380,11380,11380,0
|
|
20240723,101300,9160260,11380,11380,11380,11380,12
|
|
20240723,101200,9023700,11380,11380,11380,11380,30
|
|
20240723,101100,8682300,11370,11370,11370,11370,0
|
|
20240723,101000,8682300,11370,11370,11370,11370,0
|
|
20240723,100900,8682300,11370,11370,11370,11370,0
|
|
20240723,100800,8682300,11370,11370,11370,11370,1
|
|
20240723,100700,8670930,11380,11380,11380,11380,0
|
|
20240723,100600,8670930,11380,11380,11380,11380,0
|
|
20240723,100500,8670930,11380,11380,11380,11380,0
|
|
20240723,100400,8670930,11380,11380,11380,11380,1
|
|
20240723,100300,8659550,11380,11380,11380,11380,0
|
|
20240723,100200,8659550,11380,11380,11380,11380,0
|
|
20240723,100100,8659550,11380,11380,11380,11380,5
|
|
20240723,100000,8602650,11380,11380,11380,11380,1
|
|
20240723,095900,8591270,11380,11380,11380,11380,10
|
|
20240723,095800,8477470,11380,11380,11380,11380,12
|
|
20240723,095700,8340910,11380,11380,11380,11380,0
|
|
20240723,095600,8340910,11380,11380,11380,11380,0
|
|
20240723,095500,8340910,11380,11380,11380,11380,5
|
|
20240723,095400,8284010,11370,11370,11370,11370,0
|
|
20240723,095300,8284010,11370,11380,11380,11370,2
|
|
20240723,095200,8261260,11370,11370,11370,11370,94
|
|
20240723,095100,7192480,11380,11380,11380,11380,0
|
|
20240723,095000,7192480,11380,11380,11380,11380,0
|
|
20240723,094900,7192480,11380,11380,11380,11380,48
|
|
20240723,094800,6646240,11370,11370,11370,11370,1
|
|
20240723,094700,6634870,11370,11370,11370,11370,5
|
|
20240723,094600,6578020,11370,11370,11370,11370,0
|
|
20240723,094500,6578020,11370,11370,11370,11370,0
|
|
20240723,094400,6578020,11370,11370,11370,11370,0
|
|
20240723,094300,6578020,11370,11370,11370,11370,0
|
|
20240723,094200,6578020,11370,11370,11370,11370,50
|
|
20240723,094100,6009520,11380,11380,11380,11380,23
|
|
20240723,094000,5747780,11390,11390,11390,11390,2
|
|
20240723,093900,5725000,11400,11400,11400,11400,0
|
|
20240723,093800,5725000,11400,11400,11400,11400,0
|
|
20240723,093700,5725000,11400,11400,11400,11400,0
|
|
20240723,093600,5725000,11400,11400,11400,11400,0
|
|
20240723,093500,5725000,11400,11400,11400,11400,0
|
|
20240723,093400,5725000,11400,11400,11400,11400,2
|
|
20240723,093300,5702200,11400,11400,11400,11400,0
|
|
20240723,093200,5702200,11400,11400,11400,11400,0
|
|
20240723,093100,5702200,11400,11400,11400,11400,0
|
|
20240723,093000,5702200,11400,11400,11400,11400,1
|
|
20240723,092900,5690800,11400,11400,11400,11400,102
|
|
20240723,092800,4528000,11400,11400,11400,11400,98
|
|
20240723,092700,3410800,11400,11400,11400,11400,0
|
|
20240723,092600,3410800,11400,11400,11400,11400,0
|
|
20240723,092500,3410800,11400,11400,11400,11400,0
|
|
20240723,092400,3410800,11400,11400,11400,11400,0
|
|
20240723,092300,3410800,11400,11400,11400,11400,10
|
|
20240723,092200,3296800,11400,11400,11400,11400,0
|
|
20240723,092100,3296800,11400,11400,11400,11400,0
|
|
20240723,092000,3296800,11400,11400,11400,11400,0
|
|
20240723,091900,3296800,11400,11400,11400,11400,0
|
|
20240723,091800,3296800,11400,11400,11400,11400,0
|
|
20240723,091700,3296800,11400,11400,11400,11400,0
|
|
20240723,091600,3296800,11400,11400,11400,11400,0
|
|
20240723,091500,3296800,11400,11400,11400,11380,59
|
|
20240723,091400,2624640,11400,11400,11400,11400,13
|
|
20240723,091300,2476440,11400,11400,11400,11400,0
|
|
20240723,091200,2476440,11400,11400,11400,11400,21
|
|
20240723,091100,2237040,11400,11400,11400,11400,0
|
|
20240723,091000,2237040,11400,11400,11400,11400,36
|
|
20240723,090900,1826640,11400,11400,11400,11400,0
|
|
20240723,090800,1826640,11400,11400,11400,11400,50
|
|
20240723,090700,1256640,11410,11420,11420,11410,48
|
|
20240723,090600,708640,11420,11420,11420,11420,19
|
|
20240723,090500,491660,11440,11440,11440,11440,2
|
|
20240723,090400,468780,11440,11440,11440,11440,17
|
|
20240723,090300,274300,11460,11460,11460,11460,0
|
|
20240723,090200,274300,11460,11460,11460,11460,0
|
|
20240723,090100,274300,11460,11410,11460,11410,20
|
|
20240723,090000,45630,11410,11400,11410,11400,4
|