649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,194600,229845500,11400,11400,11400,11400,272
|
|
20240816,194500,229845500,11400,11400,11400,11400,0
|
|
20240816,194400,229845500,11400,11400,11400,11400,0
|
|
20240816,194300,229845500,11400,11400,11400,11400,0
|
|
20240816,194200,229845500,11400,11400,11400,11400,0
|
|
20240816,194100,229845500,11400,11400,11400,11400,0
|
|
20240816,194000,229845500,11400,11400,11400,11400,0
|
|
20240816,193900,229845500,11400,11400,11400,11400,0
|
|
20240816,193800,229845500,11400,11400,11400,11400,0
|
|
20240816,193700,229845500,11400,11400,11400,11400,0
|
|
20240816,193600,229845500,11400,11400,11400,11400,0
|
|
20240816,193500,229845500,11400,11400,11400,11400,0
|
|
20240816,193400,229845500,11400,11400,11400,11400,0
|
|
20240816,193300,229845500,11400,11400,11400,11400,0
|
|
20240816,193200,229845500,11400,11400,11400,11400,0
|
|
20240816,193100,229845500,11400,11400,11400,11400,0
|
|
20240816,193000,229845500,11400,11400,11400,11400,0
|
|
20240816,192900,229845500,11400,11400,11400,11400,0
|
|
20240816,192800,229845500,11400,11400,11400,11400,0
|
|
20240816,192700,229845500,11400,11400,11400,11400,0
|
|
20240816,192600,229845500,11400,11400,11400,11400,0
|
|
20240816,192500,229845500,11400,11400,11400,11400,0
|
|
20240816,192400,229845500,11400,11400,11400,11400,0
|
|
20240816,192300,229845500,11400,11400,11400,11400,0
|
|
20240816,192200,229845500,11400,11400,11400,11400,0
|
|
20240816,192100,229845500,11400,11400,11400,11400,0
|
|
20240816,192000,229845500,11400,11400,11400,11400,0
|
|
20240816,191900,229845500,11400,11400,11400,11400,0
|
|
20240816,191800,229845500,11400,11400,11400,11400,0
|
|
20240816,191700,229845500,11400,11400,11400,11400,0
|
|
20240816,191600,229845500,11400,11400,11400,11400,272
|
|
20240816,191500,229845500,11400,11400,11400,11400,0
|
|
20240816,191400,229845500,11400,11400,11400,11400,0
|
|
20240816,191300,229845500,11400,11400,11400,11400,0
|
|
20240816,191200,229845500,11400,11400,11400,11400,0
|
|
20240816,191100,229845500,11400,11400,11400,11400,0
|
|
20240816,191000,229845500,11400,11400,11400,11400,0
|
|
20240816,190900,229845500,11400,11400,11400,11400,0
|
|
20240816,190800,229845500,11400,11400,11400,11400,0
|
|
20240816,190700,229845500,11400,11400,11400,11400,0
|
|
20240816,190600,229845500,11400,11400,11400,11400,0
|
|
20240816,190500,229845500,11400,11400,11400,11400,0
|
|
20240816,190400,229845500,11400,11400,11400,11400,0
|
|
20240816,190300,229845500,11400,11400,11400,11400,0
|
|
20240816,190200,229845500,11400,11400,11400,11400,0
|
|
20240816,190100,229845500,11400,11400,11400,11400,0
|
|
20240816,190000,229845500,11400,11400,11400,11400,0
|
|
20240816,185900,229845500,11400,11400,11400,11400,0
|
|
20240816,185800,229845500,11400,11400,11400,11400,0
|
|
20240816,185700,229845500,11400,11400,11400,11400,0
|
|
20240816,185600,229845500,11400,11400,11400,11400,0
|
|
20240816,185500,229845500,11400,11400,11400,11400,0
|
|
20240816,185400,229845500,11400,11400,11400,11400,0
|
|
20240816,185300,229845500,11400,11400,11400,11400,0
|
|
20240816,185200,229845500,11400,11400,11400,11400,0
|
|
20240816,185100,229845500,11400,11400,11400,11400,0
|
|
20240816,185000,229845500,11400,11400,11400,11400,0
|
|
20240816,184900,229845500,11400,11400,11400,11400,0
|
|
20240816,184800,229845500,11400,11400,11400,11400,0
|
|
20240816,184700,229845500,11400,11400,11400,11400,0
|
|
20240816,184600,229845500,11400,11400,11400,11400,272
|
|
20240816,184500,229845500,11400,11400,11400,11400,0
|
|
20240816,184400,229845500,11400,11400,11400,11400,0
|
|
20240816,184300,229845500,11400,11400,11400,11400,0
|
|
20240816,184200,229845500,11400,11400,11400,11400,0
|
|
20240816,184100,229845500,11400,11400,11400,11400,0
|
|
20240816,184000,229845500,11400,11400,11400,11400,0
|
|
20240816,183900,229845500,11400,11400,11400,11400,0
|
|
20240816,183800,229845500,11400,11400,11400,11400,0
|
|
20240816,183700,229845500,11400,11400,11400,11400,0
|
|
20240816,183600,229845500,11400,11400,11400,11400,0
|
|
20240816,183500,229845500,11400,11400,11400,11400,0
|
|
20240816,183400,229845500,11400,11400,11400,11400,0
|
|
20240816,183300,229845500,11400,11400,11400,11400,0
|
|
20240816,183200,229845500,11400,11400,11400,11400,0
|
|
20240816,183100,229845500,11400,11400,11400,11400,0
|
|
20240816,183000,229845500,11400,11400,11400,11400,0
|
|
20240816,182900,229845500,11400,11400,11400,11400,0
|
|
20240816,182800,229845500,11400,11400,11400,11400,0
|
|
20240816,182700,229845500,11400,11400,11400,11400,0
|
|
20240816,182600,229845500,11400,11400,11400,11400,0
|
|
20240816,182500,229845500,11400,11400,11400,11400,0
|
|
20240816,182400,229845500,11400,11400,11400,11400,0
|
|
20240816,182300,229845500,11400,11400,11400,11400,0
|
|
20240816,182200,229845500,11400,11400,11400,11400,0
|
|
20240816,182100,229845500,11400,11400,11400,11400,0
|
|
20240816,182000,229845500,11400,11400,11400,11400,0
|
|
20240816,181900,229845500,11400,11400,11400,11400,0
|
|
20240816,181800,229845500,11400,11400,11400,11400,0
|
|
20240816,181700,229845500,11400,11400,11400,11400,0
|
|
20240816,181600,229845500,11400,11400,11400,11400,272
|
|
20240816,181500,229845500,11400,11400,11400,11400,0
|
|
20240816,181400,229845500,11400,11400,11400,11400,0
|
|
20240816,181300,229845500,11400,11400,11400,11400,0
|
|
20240816,181200,229845500,11400,11400,11400,11400,0
|
|
20240816,181100,229845500,11400,11400,11400,11400,0
|
|
20240816,181000,229845500,11400,11400,11400,11400,0
|
|
20240816,180900,229845500,11400,11400,11400,11400,0
|
|
20240816,180800,229845500,11400,11400,11400,11400,0
|
|
20240816,180700,229845500,11400,11400,11400,11400,0
|
|
20240816,180600,229845500,11400,11400,11400,11400,0
|
|
20240816,180500,229845500,11400,11400,11400,11400,0
|
|
20240816,180400,229845500,11400,11400,11400,11400,0
|
|
20240816,180300,229845500,11400,11400,11400,11400,0
|
|
20240816,180200,229845500,11400,11400,11400,11400,0
|
|
20240816,180100,229845500,11400,11400,11400,11400,0
|
|
20240816,180000,229845500,11400,11400,11400,11400,0
|
|
20240816,175900,229845500,11400,11400,11400,11400,0
|
|
20240816,175800,229845500,11400,11400,11400,11400,0
|
|
20240816,175700,229845500,11400,11400,11400,11400,0
|
|
20240816,175600,229845500,11400,11400,11400,11400,0
|
|
20240816,175500,229845500,11400,11400,11400,11400,0
|
|
20240816,175400,229845500,11400,11400,11400,11400,0
|
|
20240816,175300,229845500,11400,11400,11400,11400,0
|
|
20240816,175200,229845500,11400,11400,11400,11400,0
|
|
20240816,175100,229845500,11400,11400,11400,11400,0
|
|
20240816,175000,229845500,11400,11400,11400,11400,0
|
|
20240816,174900,229845500,11400,11400,11400,11400,0
|
|
20240816,174800,229845500,11400,11400,11400,11400,0
|
|
20240816,174700,229845500,11400,11400,11400,11400,0
|
|
20240816,174600,229845500,11400,11400,11400,11400,272
|
|
20240816,174500,229845500,11400,11400,11400,11400,0
|
|
20240816,174400,229845500,11400,11400,11400,11400,0
|
|
20240816,174300,229845500,11400,11400,11400,11400,0
|
|
20240816,174200,229845500,11400,11400,11400,11400,0
|
|
20240816,174100,229845500,11400,11400,11400,11400,0
|
|
20240816,174000,229845500,11400,11400,11400,11400,0
|
|
20240816,173900,229845500,11400,11400,11400,11400,0
|
|
20240816,173800,229845500,11400,11400,11400,11400,0
|
|
20240816,173700,229845500,11400,11400,11400,11400,0
|
|
20240816,173600,229845500,11400,11400,11400,11400,0
|
|
20240816,173500,229845500,11400,11400,11400,11400,0
|
|
20240816,173400,229845500,11400,11400,11400,11400,0
|
|
20240816,173300,229845500,11400,11400,11400,11400,0
|
|
20240816,173200,229845500,11400,11400,11400,11400,0
|
|
20240816,173100,229845500,11400,11400,11400,11400,0
|
|
20240816,173000,229845500,11400,11400,11400,11400,0
|
|
20240816,172900,229845500,11400,11400,11400,11400,0
|
|
20240816,172800,229845500,11400,11400,11400,11400,0
|
|
20240816,172700,229845500,11400,11400,11400,11400,0
|
|
20240816,172600,229845500,11400,11400,11400,11400,0
|
|
20240816,172500,229845500,11400,11400,11400,11400,0
|
|
20240816,172400,229845500,11400,11400,11400,11400,0
|
|
20240816,172300,229845500,11400,11400,11400,11400,0
|
|
20240816,172200,229845500,11400,11400,11400,11400,0
|
|
20240816,172100,229845500,11400,11400,11400,11400,0
|
|
20240816,172000,229845500,11400,11400,11400,11400,0
|
|
20240816,171900,229845500,11400,11400,11400,11400,0
|
|
20240816,171800,229845500,11400,11400,11400,11400,0
|
|
20240816,171700,229845500,11400,11400,11400,11400,0
|
|
20240816,171600,229845500,11400,11400,11400,11400,272
|
|
20240816,171500,229845500,11400,11400,11400,11400,0
|
|
20240816,171400,229845500,11400,11400,11400,11400,0
|
|
20240816,171300,229845500,11400,11400,11400,11400,0
|
|
20240816,171200,229845500,11400,11400,11400,11400,0
|
|
20240816,171100,229845500,11400,11400,11400,11400,0
|
|
20240816,171000,229845500,11400,11400,11400,11400,0
|
|
20240816,170900,229845500,11400,11400,11400,11400,0
|
|
20240816,170800,229845500,11400,11400,11400,11400,0
|
|
20240816,170700,229845500,11400,11400,11400,11400,0
|
|
20240816,170600,229845500,11400,11400,11400,11400,0
|
|
20240816,170500,229845500,11400,11400,11400,11400,0
|
|
20240816,170400,229845500,11400,11400,11400,11400,0
|
|
20240816,170300,229845500,11400,11400,11400,11400,0
|
|
20240816,170200,229845500,11400,11400,11400,11400,0
|
|
20240816,170100,229845500,11400,11400,11400,11400,0
|
|
20240816,170000,229845500,11400,11400,11400,11400,0
|
|
20240816,165900,229845500,11400,11400,11400,11400,0
|
|
20240816,165800,229845500,11400,11400,11400,11400,0
|
|
20240816,165700,229845500,11400,11400,11400,11400,0
|
|
20240816,165600,229845500,11400,11400,11400,11400,0
|
|
20240816,165500,229845500,11400,11400,11400,11400,0
|
|
20240816,165400,229845500,11400,11400,11400,11400,0
|
|
20240816,165300,229845500,11400,11400,11400,11400,0
|
|
20240816,165200,229845500,11400,11400,11400,11400,0
|
|
20240816,165100,229845500,11400,11400,11400,11400,0
|
|
20240816,165000,229845500,11400,11400,11400,11400,0
|
|
20240816,164900,229845500,11400,11400,11400,11400,0
|
|
20240816,164800,229845500,11400,11400,11400,11400,0
|
|
20240816,164700,229845500,11400,11400,11400,11400,0
|
|
20240816,164600,229845500,11400,11400,11400,11400,272
|
|
20240816,164500,229845500,11400,11400,11400,11400,0
|
|
20240816,164400,229845500,11400,11400,11400,11400,0
|
|
20240816,164300,229845500,11400,11400,11400,11400,0
|
|
20240816,164200,229845500,11400,11400,11400,11400,0
|
|
20240816,164100,229845500,11400,11400,11400,11400,0
|
|
20240816,164000,229845500,11400,11400,11400,11400,0
|
|
20240816,163900,229845500,11400,11400,11400,11400,0
|
|
20240816,163800,229845500,11400,11400,11400,11400,0
|
|
20240816,163700,229845500,11400,11400,11400,11400,0
|
|
20240816,163600,229845500,11400,11400,11400,11400,0
|
|
20240816,163500,229845500,11400,11400,11400,11400,0
|
|
20240816,163400,229845500,11400,11400,11400,11400,0
|
|
20240816,163300,229845500,11400,11400,11400,11400,0
|
|
20240816,163200,229845500,11400,11400,11400,11400,0
|
|
20240816,163100,229845500,11400,11400,11400,11400,0
|
|
20240816,163000,229845500,11400,11400,11400,11400,0
|
|
20240816,162900,229845500,11400,11400,11400,11400,0
|
|
20240816,162800,229845500,11400,11400,11400,11400,0
|
|
20240816,162700,229845500,11400,11400,11400,11400,0
|
|
20240816,162600,229845500,11400,11400,11400,11400,0
|
|
20240816,162500,229845500,11400,11400,11400,11400,0
|
|
20240816,162400,229845500,11400,11400,11400,11400,0
|
|
20240816,162300,229845500,11400,11400,11400,11400,0
|
|
20240816,162200,229845500,11400,11400,11400,11400,0
|
|
20240816,162100,229845500,11400,11400,11400,11400,0
|
|
20240816,162000,229845500,11400,11400,11400,11400,0
|
|
20240816,161900,229845500,11400,11400,11400,11400,0
|
|
20240816,161800,229845500,11400,11400,11400,11400,0
|
|
20240816,161700,229845500,11400,11400,11400,11400,0
|
|
20240816,161600,229845500,11400,11400,11400,11400,272
|
|
20240816,161500,229845500,11400,11400,11400,11400,0
|
|
20240816,161400,229845500,11400,11400,11400,11400,0
|
|
20240816,161300,229845500,11400,11400,11400,11400,0
|
|
20240816,161200,229845500,11400,11400,11400,11400,0
|
|
20240816,161100,229845500,11400,11400,11400,11400,0
|
|
20240816,161000,229845500,11400,11400,11400,11400,0
|
|
20240816,160900,229845500,11400,11400,11400,11400,0
|
|
20240816,160800,229845500,11400,11400,11400,11400,0
|
|
20240816,160700,229845500,11400,11400,11400,11400,0
|
|
20240816,160600,229845500,11400,11400,11400,11400,0
|
|
20240816,160500,229845500,11400,11400,11400,11400,0
|
|
20240816,160400,229845500,11400,11400,11400,11400,0
|
|
20240816,160300,229845500,11400,11400,11400,11400,0
|
|
20240816,160200,229845500,11400,11400,11400,11400,0
|
|
20240816,160100,229845500,11400,11400,11400,11400,0
|
|
20240816,160000,229845500,11400,11400,11400,11400,0
|
|
20240816,155900,229845500,11400,11400,11400,11400,0
|
|
20240816,155800,229845500,11400,11400,11400,11400,0
|
|
20240816,155700,229845500,11400,11400,11400,11400,0
|
|
20240816,155600,229845500,11400,11400,11400,11400,0
|
|
20240816,155500,229845500,11400,11400,11400,11400,0
|
|
20240816,155400,229845500,11400,11400,11400,11400,0
|
|
20240816,155300,229845500,11400,11400,11400,11400,0
|
|
20240816,155200,229845500,11400,11400,11400,11400,0
|
|
20240816,155100,229845500,11400,11400,11400,11400,0
|
|
20240816,155000,229845500,11400,11400,11400,11400,0
|
|
20240816,154900,229845500,11400,11400,11400,11400,0
|
|
20240816,154800,229845500,11400,11400,11400,11400,0
|
|
20240816,154700,229845500,11400,11400,11400,11400,0
|
|
20240816,154600,229845500,11400,11400,11400,11400,272
|
|
20240816,154500,229845500,11400,11400,11400,11400,0
|
|
20240816,154400,229845500,11400,11400,11400,11400,0
|
|
20240816,154300,229845500,11400,11400,11400,11400,0
|
|
20240816,154200,229845500,11400,11400,11400,11400,0
|
|
20240816,154100,229845500,11400,11400,11400,11400,0
|
|
20240816,154000,229845500,11400,11400,11400,11400,0
|
|
20240816,153900,229845500,11400,11400,11400,11400,0
|
|
20240816,153800,229845500,11400,11400,11400,11400,0
|
|
20240816,153700,229845500,11400,11400,11400,11400,0
|
|
20240816,153600,229845500,11400,11400,11400,11400,0
|
|
20240816,153500,229845500,11400,11400,11400,11400,0
|
|
20240816,153400,229845500,11400,11400,11400,11400,0
|
|
20240816,153300,229845500,11400,11400,11400,11400,0
|
|
20240816,153200,229845500,11400,11400,11400,11400,0
|
|
20240816,153100,229845500,11400,11400,11400,11400,0
|
|
20240816,153000,229845500,11400,11400,11400,11400,272
|
|
20240816,152900,226744700,11360,11360,11360,11360,0
|
|
20240816,152800,226744700,11360,11360,11360,11360,0
|
|
20240816,152700,226744700,11360,11360,11360,11360,0
|
|
20240816,152600,226744700,11360,11360,11360,11360,0
|
|
20240816,152500,226744700,11360,11360,11360,11360,0
|
|
20240816,152400,226744700,11360,11360,11360,11360,0
|
|
20240816,152300,226744700,11360,11360,11360,11360,0
|
|
20240816,152200,226744700,11360,11360,11360,11360,0
|
|
20240816,152100,226744700,11360,11360,11360,11360,0
|
|
20240816,152000,226744700,11360,11360,11360,11360,0
|
|
20240816,151900,226744700,11360,11360,11360,11360,151
|
|
20240816,151800,225029340,11360,11360,11360,11360,9
|
|
20240816,151700,224927100,11360,11330,11360,11330,1018
|
|
20240816,151600,213391200,11330,11330,11330,11330,0
|
|
20240816,151500,213391200,11330,11330,11330,11330,12
|
|
20240816,151400,213255240,11330,11330,11330,11330,10
|
|
20240816,151300,213141940,11310,11310,11310,11310,0
|
|
20240816,151200,213141940,11310,11310,11310,11310,88
|
|
20240816,151100,212146660,11310,11330,11330,11310,885
|
|
20240816,151000,202131370,11340,11340,11340,11340,0
|
|
20240816,150900,202131370,11340,11340,11340,11340,0
|
|
20240816,150800,202131370,11340,11340,11340,11340,2
|
|
20240816,150700,202108690,11330,11330,11330,11330,3
|
|
20240816,150600,202074700,11340,11340,11340,11340,0
|
|
20240816,150500,202074700,11340,11340,11340,11340,5
|
|
20240816,150400,202018000,11330,11330,11330,11330,0
|
|
20240816,150300,202018000,11330,11340,11340,11330,204
|
|
20240816,150200,199704960,11340,11340,11340,11340,48
|
|
20240816,150100,199160640,11320,11320,11320,11320,0
|
|
20240816,150000,199160640,11320,11320,11320,11320,0
|
|
20240816,145900,199160640,11320,11320,11320,11320,0
|
|
20240816,145800,199160640,11320,11320,11320,11320,7
|
|
20240816,145700,199081400,11320,11320,11320,11320,0
|
|
20240816,145600,199081400,11320,11320,11320,11320,0
|
|
20240816,145500,199081400,11320,11330,11330,11320,5
|
|
20240816,145400,199024790,11330,11330,11330,11330,1
|
|
20240816,145300,199013460,11340,11340,11340,11340,387
|
|
20240816,145200,194624880,11330,11330,11330,11330,0
|
|
20240816,145100,194624880,11330,11360,11360,11330,770
|
|
20240816,145000,185891830,11390,11370,11390,11340,1009
|
|
20240816,144900,174449210,11380,11380,11390,11360,57
|
|
20240816,144800,173801100,11390,11370,11390,11370,56
|
|
20240816,144700,173164360,11360,11360,11360,11360,0
|
|
20240816,144600,173164360,11360,11360,11360,11360,1
|
|
20240816,144500,173153000,11360,11360,11360,11360,0
|
|
20240816,144400,173153000,11360,11360,11360,11360,0
|
|
20240816,144300,173153000,11360,11360,11360,11360,0
|
|
20240816,144200,173153000,11360,11360,11360,11360,0
|
|
20240816,144100,173153000,11360,11360,11360,11360,0
|
|
20240816,144000,173153000,11360,11360,11360,11360,0
|
|
20240816,143900,173153000,11360,11360,11360,11360,12
|
|
20240816,143800,173016680,11370,11360,11370,11360,6
|
|
20240816,143700,172948500,11360,11360,11360,11360,0
|
|
20240816,143600,172948500,11360,11360,11360,11360,1
|
|
20240816,143500,172937140,11380,11360,11380,11360,2
|
|
20240816,143400,172914400,11390,11370,11390,11370,9
|
|
20240816,143300,172811930,11390,11350,11390,11350,3003
|
|
20240816,143200,138727800,11350,11330,11350,11330,36
|
|
20240816,143100,138319780,11380,11350,11380,11330,629
|
|
20240816,143000,131186590,11340,11350,11360,11340,104
|
|
20240816,142900,130007010,11350,11350,11350,11350,0
|
|
20240816,142800,130007010,11350,11350,11350,11350,19
|
|
20240816,142700,129791360,11360,11360,11360,11360,0
|
|
20240816,142600,129791360,11360,11360,11360,11360,0
|
|
20240816,142500,129791360,11360,11360,11360,11360,0
|
|
20240816,142400,129791360,11360,11360,11360,11360,0
|
|
20240816,142300,129791360,11360,11360,11360,11360,1
|
|
20240816,142200,129780000,11350,11350,11350,11350,7
|
|
20240816,142100,129700550,11350,11350,11350,11350,10
|
|
20240816,142000,129587050,11360,11350,11360,11350,11
|
|
20240816,141900,129462190,11360,11360,11360,11360,0
|
|
20240816,141800,129462190,11360,11360,11360,11360,0
|
|
20240816,141700,129462190,11360,11360,11360,11360,1
|
|
20240816,141600,129450830,11360,11350,11360,11350,3
|
|
20240816,141500,129416760,11350,11350,11350,11350,12
|
|
20240816,141400,129280560,11350,11350,11350,11350,0
|
|
20240816,141300,129280560,11350,11350,11350,11350,0
|
|
20240816,141200,129280560,11350,11350,11350,11350,0
|
|
20240816,141100,129280560,11350,11350,11350,11350,0
|
|
20240816,141000,129280560,11350,11350,11350,11350,0
|
|
20240816,140900,129280560,11350,11350,11350,11350,44
|
|
20240816,140800,128781160,11350,11350,11350,11350,1
|
|
20240816,140700,128769810,11360,11360,11360,11360,0
|
|
20240816,140600,128769810,11360,11350,11360,11350,13
|
|
20240816,140500,128622200,11360,11360,11360,11350,10
|
|
20240816,140400,128508670,11350,11350,11360,11350,17
|
|
20240816,140300,128315690,11350,11350,11360,11350,11
|
|
20240816,140200,128190830,11360,11360,11360,11350,78
|
|
20240816,140100,127304770,11370,11370,11370,11370,0
|
|
20240816,140000,127304770,11370,11370,11370,11370,1
|
|
20240816,135900,127293400,11370,11370,11370,11370,0
|
|
20240816,135800,127293400,11370,11370,11370,11370,0
|
|
20240816,135700,127293400,11370,11370,11370,11370,0
|
|
20240816,135600,127293400,11370,11370,11370,11370,8
|
|
20240816,135500,127202440,11360,11360,11360,11360,0
|
|
20240816,135400,127202440,11360,11370,11370,11360,33
|
|
20240816,135300,126827260,11370,11370,11370,11370,0
|
|
20240816,135200,126827260,11370,11370,11370,11370,0
|
|
20240816,135100,126827260,11370,11370,11370,11370,0
|
|
20240816,135000,126827260,11370,11370,11370,11370,0
|
|
20240816,134900,126827260,11370,11370,11370,11370,0
|
|
20240816,134800,126827260,11370,11370,11370,11370,1
|
|
20240816,134700,126815890,11370,11370,11370,11370,0
|
|
20240816,134600,126815890,11370,11370,11370,11370,0
|
|
20240816,134500,126815890,11370,11380,11400,11340,443
|
|
20240816,134400,121791490,11380,11380,11380,11380,0
|
|
20240816,134300,121791490,11380,11380,11380,11380,0
|
|
20240816,134200,121791490,11380,11380,11380,11380,1
|
|
20240816,134100,121780110,11380,11380,11380,11380,0
|
|
20240816,134000,121780110,11380,11390,11390,11370,34
|
|
20240816,133900,121392900,11400,11400,11400,11400,0
|
|
20240816,133800,121392900,11400,11400,11400,11400,114
|
|
20240816,133700,120093300,11390,11390,11390,11390,187
|
|
20240816,133600,117963370,11390,11390,11390,11390,1
|
|
20240816,133500,117951980,11390,11390,11390,11390,0
|
|
20240816,133400,117951980,11390,11390,11390,11390,0
|
|
20240816,133300,117951980,11390,11390,11390,11390,0
|
|
20240816,133200,117951980,11390,11390,11390,11390,0
|
|
20240816,133100,117951980,11390,11390,11390,11390,0
|
|
20240816,133000,117951980,11390,11380,11390,11380,36
|
|
20240816,132900,117542290,11380,11380,11380,11380,0
|
|
20240816,132800,117542290,11380,11370,11390,11370,245
|
|
20240816,132700,114755030,11370,11360,11370,11360,9
|
|
20240816,132600,114652720,11370,11370,11380,11370,6
|
|
20240816,132500,114584480,11380,11370,11380,11360,11
|
|
20240816,132400,114459370,11370,11360,11380,11350,20
|
|
20240816,132300,114231990,11370,11370,11370,11320,50
|
|
20240816,132200,113664590,11380,11380,11380,11380,0
|
|
20240816,132100,113664590,11380,11370,11380,11370,12
|
|
20240816,132000,113528090,11380,11360,11380,11360,24
|
|
20240816,131900,113255290,11370,11370,11370,11370,0
|
|
20240816,131800,113255290,11370,11370,11370,11370,0
|
|
20240816,131700,113255290,11370,11370,11370,11370,0
|
|
20240816,131600,113255290,11370,11370,11370,11370,0
|
|
20240816,131500,113255290,11370,11370,11370,11370,0
|
|
20240816,131400,113255290,11370,11370,11370,11370,0
|
|
20240816,131300,113255290,11370,11370,11370,11370,0
|
|
20240816,131200,113255290,11370,11350,11370,11350,3
|
|
20240816,131100,113221220,11350,11370,11370,11350,100
|
|
20240816,131000,112086200,11380,11380,11380,11380,0
|
|
20240816,130900,112086200,11380,11380,11380,11380,0
|
|
20240816,130800,112086200,11380,11370,11380,11370,12
|
|
20240816,130700,111949720,11370,11360,11370,11360,626
|
|
20240816,130600,104833530,11370,11370,11370,11370,0
|
|
20240816,130500,104833530,11370,11370,11370,11370,121
|
|
20240816,130400,103457760,11360,11360,11360,11360,3
|
|
20240816,130300,103423680,11350,11350,11350,11350,0
|
|
20240816,130200,103423680,11350,11350,11350,11350,0
|
|
20240816,130100,103423680,11350,11350,11350,11350,0
|
|
20240816,130000,103423680,11350,11350,11350,11350,0
|
|
20240816,125900,103423680,11350,11350,11350,11350,0
|
|
20240816,125800,103423680,11350,11350,11350,11350,6
|
|
20240816,125700,103355580,11370,11370,11370,11370,0
|
|
20240816,125600,103355580,11370,11370,11370,11370,60
|
|
20240816,125500,102673380,11370,11370,11370,11370,0
|
|
20240816,125400,102673380,11370,11370,11370,11370,0
|
|
20240816,125300,102673380,11370,11370,11370,11370,0
|
|
20240816,125200,102673380,11370,11370,11370,11370,30
|
|
20240816,125100,102332280,11380,11380,11390,11380,46
|
|
20240816,125000,101808670,11390,11380,11390,11380,12
|
|
20240816,124900,101672100,11390,11390,11390,11390,0
|
|
20240816,124800,101672100,11390,11390,11390,11390,0
|
|
20240816,124700,101672100,11390,11390,11390,11390,1
|
|
20240816,124600,101660710,11380,11380,11380,11380,82
|
|
20240816,124500,100727550,11380,11380,11380,11380,89
|
|
20240816,124400,99714730,11380,11380,11380,11380,5
|
|
20240816,124300,99657830,11380,11380,11380,11380,0
|
|
20240816,124200,99657830,11380,11370,11380,11370,3
|
|
20240816,124100,99623700,11380,11370,11380,11370,11
|
|
20240816,124000,99498620,11370,11370,11370,11370,243
|
|
20240816,123900,96735710,11370,11370,11370,11370,9
|
|
20240816,123800,96633380,11370,11370,11370,11370,0
|
|
20240816,123700,96633380,11370,11370,11370,11360,230
|
|
20240816,123600,94018530,11370,11370,11370,11370,23
|
|
20240816,123500,93757020,11370,11370,11370,11370,1
|
|
20240816,123400,93745650,11360,11360,11360,11360,48
|
|
20240816,123300,93200370,11360,11350,11360,11350,4
|
|
20240816,123200,93154950,11360,11360,11360,11360,0
|
|
20240816,123100,93154950,11360,11360,11360,11360,0
|
|
20240816,123000,93154950,11360,11350,11360,11350,11
|
|
20240816,122900,93030070,11350,11340,11350,11340,23
|
|
20240816,122800,92769140,11340,11340,11340,11340,0
|
|
20240816,122700,92769140,11340,11340,11340,11340,0
|
|
20240816,122600,92769140,11340,11340,11340,11340,0
|
|
20240816,122500,92769140,11340,11340,11340,11340,3
|
|
20240816,122400,92735120,11350,11340,11350,11330,19
|
|
20240816,122300,92519610,11340,11340,11350,11340,364
|
|
20240816,122200,88388380,11340,11330,11340,11330,141
|
|
20240816,122100,86789480,11340,11340,11340,11340,0
|
|
20240816,122000,86789480,11340,11340,11340,11340,0
|
|
20240816,121900,86789480,11340,11340,11340,11340,7
|
|
20240816,121800,86710100,11340,11340,11340,11340,0
|
|
20240816,121700,86710100,11340,11340,11340,11340,0
|
|
20240816,121600,86710100,11340,11340,11340,11340,0
|
|
20240816,121500,86710100,11340,11340,11340,11340,0
|
|
20240816,121400,86710100,11340,11340,11340,11340,1
|
|
20240816,121300,86698760,11340,11340,11340,11340,0
|
|
20240816,121200,86698760,11340,11340,11340,11340,0
|
|
20240816,121100,86698760,11340,11340,11340,11340,0
|
|
20240816,121000,86698760,11340,11340,11340,11340,25
|
|
20240816,120900,86415260,11340,11340,11340,11340,0
|
|
20240816,120800,86415260,11340,11340,11340,11340,0
|
|
20240816,120700,86415260,11340,11340,11340,11340,0
|
|
20240816,120600,86415260,11340,11340,11340,11340,0
|
|
20240816,120500,86415260,11340,11340,11340,11340,0
|
|
20240816,120400,86415260,11340,11340,11340,11340,0
|
|
20240816,120300,86415260,11340,11340,11340,11340,0
|
|
20240816,120200,86415260,11340,11340,11340,11340,0
|
|
20240816,120100,86415260,11340,11340,11340,11340,0
|
|
20240816,120000,86415260,11340,11340,11340,11340,23
|
|
20240816,115900,86154440,11320,11320,11320,11320,0
|
|
20240816,115800,86154440,11320,11320,11320,11320,0
|
|
20240816,115700,86154440,11320,11320,11320,11320,0
|
|
20240816,115600,86154440,11320,11320,11320,11320,0
|
|
20240816,115500,86154440,11320,11320,11320,11320,1
|
|
20240816,115400,86143120,11320,11320,11320,11320,5
|
|
20240816,115300,86086520,11310,11310,11310,11310,0
|
|
20240816,115200,86086520,11310,11310,11310,11310,0
|
|
20240816,115100,86086520,11310,11310,11310,11310,15
|
|
20240816,115000,85916870,11340,11340,11340,11340,34
|
|
20240816,114900,85531310,11340,11340,11340,11340,0
|
|
20240816,114800,85531310,11340,11340,11340,11340,10
|
|
20240816,114700,85417910,11340,11340,11340,11340,0
|
|
20240816,114600,85417910,11340,11340,11340,11340,0
|
|
20240816,114500,85417910,11340,11340,11340,11340,0
|
|
20240816,114400,85417910,11340,11340,11340,11340,0
|
|
20240816,114300,85417910,11340,11340,11340,11340,0
|
|
20240816,114200,85417910,11340,11340,11340,11340,0
|
|
20240816,114100,85417910,11340,11340,11340,11340,24
|
|
20240816,114000,85145750,11310,11310,11310,11310,0
|
|
20240816,113900,85145750,11310,11310,11310,11310,0
|
|
20240816,113800,85145750,11310,11310,11310,11310,98
|
|
20240816,113700,84037370,11300,11300,11300,11300,1
|
|
20240816,113600,84026070,11310,11300,11310,11300,7
|
|
20240816,113500,83946920,11310,11310,11310,11310,0
|
|
20240816,113400,83946920,11310,11310,11310,11310,1
|
|
20240816,113300,83935610,11310,11310,11310,11310,0
|
|
20240816,113200,83935610,11310,11310,11310,11310,22
|
|
20240816,113100,83686790,11300,11300,11300,11300,0
|
|
20240816,113000,83686790,11300,11300,11300,11300,0
|
|
20240816,112900,83686790,11300,11300,11300,11300,0
|
|
20240816,112800,83686790,11300,11300,11300,11300,0
|
|
20240816,112700,83686790,11300,11300,11300,11300,0
|
|
20240816,112600,83686790,11300,11300,11300,11300,0
|
|
20240816,112500,83686790,11300,11300,11300,11300,0
|
|
20240816,112400,83686790,11300,11300,11300,11300,0
|
|
20240816,112300,83686790,11300,11300,11300,11300,0
|
|
20240816,112200,83686790,11300,11300,11300,11300,0
|
|
20240816,112100,83686790,11300,11300,11300,11300,5
|
|
20240816,112000,83630290,11310,11310,11310,11310,0
|
|
20240816,111900,83630290,11310,11310,11310,11310,0
|
|
20240816,111800,83630290,11310,11310,11310,11310,0
|
|
20240816,111700,83630290,11310,11310,11310,11310,0
|
|
20240816,111600,83630290,11310,11310,11310,11310,0
|
|
20240816,111500,83630290,11310,11310,11310,11310,50
|
|
20240816,111400,83064790,11310,11310,11310,11310,0
|
|
20240816,111300,83064790,11310,11310,11310,11310,0
|
|
20240816,111200,83064790,11310,11310,11310,11310,0
|
|
20240816,111100,83064790,11310,11310,11310,11310,0
|
|
20240816,111000,83064790,11310,11310,11310,11310,0
|
|
20240816,110900,83064790,11310,11300,11310,11300,71
|
|
20240816,110800,82262480,11300,11300,11300,11300,1
|
|
20240816,110700,82251180,11300,11300,11300,11300,0
|
|
20240816,110600,82251180,11300,11300,11300,11300,0
|
|
20240816,110500,82251180,11300,11300,11300,11300,0
|
|
20240816,110400,82251180,11300,11300,11300,11300,3
|
|
20240816,110300,82217280,11300,11300,11300,11300,4
|
|
20240816,110200,82172080,11300,11300,11300,11300,0
|
|
20240816,110100,82172080,11300,11300,11300,11300,0
|
|
20240816,110000,82172080,11300,11300,11300,11300,0
|
|
20240816,105900,82172080,11300,11320,11320,11300,2177
|
|
20240816,105800,57552610,11320,11320,11320,11320,0
|
|
20240816,105700,57552610,11320,11320,11320,11320,0
|
|
20240816,105600,57552610,11320,11320,11320,11320,0
|
|
20240816,105500,57552610,11320,11320,11320,11320,0
|
|
20240816,105400,57552610,11320,11320,11320,11320,0
|
|
20240816,105300,57552610,11320,11320,11320,11320,0
|
|
20240816,105200,57552610,11320,11320,11320,11320,0
|
|
20240816,105100,57552610,11320,11320,11320,11320,0
|
|
20240816,105000,57552610,11320,11320,11320,11320,0
|
|
20240816,104900,57552610,11320,11320,11320,11320,1
|
|
20240816,104800,57541290,11330,11330,11330,11330,0
|
|
20240816,104700,57541290,11330,11330,11330,11330,0
|
|
20240816,104600,57541290,11330,11330,11330,11330,0
|
|
20240816,104500,57541290,11330,11330,11330,11330,0
|
|
20240816,104400,57541290,11330,11330,11330,11330,53
|
|
20240816,104300,56940800,11320,11320,11320,11320,0
|
|
20240816,104200,56940800,11320,11320,11320,11320,218
|
|
20240816,104100,54473040,11330,11330,11330,11330,0
|
|
20240816,104000,54473040,11330,11330,11330,11330,0
|
|
20240816,103900,54473040,11330,11330,11330,11330,0
|
|
20240816,103800,54473040,11330,11330,11330,11330,1
|
|
20240816,103700,54461710,11340,11340,11340,11340,224
|
|
20240816,103600,51921550,11340,11340,11340,11340,0
|
|
20240816,103500,51921550,11340,11340,11340,11340,0
|
|
20240816,103400,51921550,11340,11340,11340,11340,12
|
|
20240816,103300,51785470,11340,11340,11340,11340,2
|
|
20240816,103200,51762790,11350,11350,11350,11350,38
|
|
20240816,103100,51331490,11360,11360,11360,11360,0
|
|
20240816,103000,51331490,11360,11360,11360,11360,0
|
|
20240816,102900,51331490,11360,11350,11360,11350,9
|
|
20240816,102800,51229320,11340,11340,11340,11340,0
|
|
20240816,102700,51229320,11340,11320,11340,11320,240
|
|
20240816,102600,48509830,11320,11320,11320,11320,0
|
|
20240816,102500,48509830,11320,11320,11320,11320,1
|
|
20240816,102400,48498510,11320,11320,11320,11320,15
|
|
20240816,102300,48328710,11330,11320,11340,11320,20
|
|
20240816,102200,48102020,11300,11300,11300,11300,0
|
|
20240816,102100,48102020,11300,11310,11310,11300,260
|
|
20240816,102000,45164000,11310,11310,11310,11310,0
|
|
20240816,101900,45164000,11310,11330,11340,11310,83
|
|
20240816,101800,44223780,11330,11310,11330,11310,98
|
|
20240816,101700,43115240,11300,11300,11300,11300,105
|
|
20240816,101600,41928740,11310,11310,11310,11310,0
|
|
20240816,101500,41928740,11310,11310,11310,11310,0
|
|
20240816,101400,41928740,11310,11300,11310,11300,202
|
|
20240816,101300,39646120,11310,11310,11310,11310,0
|
|
20240816,101200,39646120,11310,11310,11310,11310,8
|
|
20240816,101100,39555640,11310,11310,11310,11310,1
|
|
20240816,101000,39544330,11330,11330,11330,11330,1
|
|
20240816,100900,39533000,11340,11340,11340,11340,0
|
|
20240816,100800,39533000,11340,11340,11340,11300,112
|
|
20240816,100700,38265790,11340,11340,11340,11340,1
|
|
20240816,100600,38254450,11340,11340,11340,11340,0
|
|
20240816,100500,38254450,11340,11340,11340,11340,0
|
|
20240816,100400,38254450,11340,11340,11340,11340,7
|
|
20240816,100300,38175070,11340,11340,11340,11340,0
|
|
20240816,100200,38175070,11340,11340,11340,11340,0
|
|
20240816,100100,38175070,11340,11340,11350,11340,11
|
|
20240816,100000,38050260,11340,11340,11340,11340,10
|
|
20240816,095900,37936860,11340,11330,11340,11330,4
|
|
20240816,095800,37891510,11340,11340,11350,11330,9
|
|
20240816,095700,37789470,11350,11330,11350,11330,6
|
|
20240816,095600,37721440,11350,11330,11350,11330,8
|
|
20240816,095500,37630750,11340,11350,11350,11340,25
|
|
20240816,095400,37347010,11360,11350,11360,11350,42
|
|
20240816,095300,36869930,11350,11340,11350,11340,38
|
|
20240816,095200,36438750,11330,11340,11360,11330,12
|
|
20240816,095100,36302600,11350,11330,11350,11330,284
|
|
20240816,095000,33082000,11340,11330,11340,11330,8
|
|
20240816,094900,32991300,11340,11330,11340,11330,3
|
|
20240816,094800,32957290,11310,11340,11340,11310,162
|
|
20240816,094700,31122770,11340,11340,11340,11340,4
|
|
20240816,094600,31077410,11340,11340,11340,11340,2
|
|
20240816,094500,31054730,11340,11340,11340,11340,9
|
|
20240816,094400,30952670,11330,11330,11330,11330,0
|
|
20240816,094300,30952670,11330,11330,11330,11330,0
|
|
20240816,094200,30952670,11330,11340,11340,11330,9
|
|
20240816,094100,30850690,11340,11340,11340,11340,0
|
|
20240816,094000,30850690,11340,11340,11340,11340,5
|
|
20240816,093900,30793990,11340,11340,11340,11340,1
|
|
20240816,093800,30782650,11340,11340,11340,11340,0
|
|
20240816,093700,30782650,11340,11340,11340,11340,3
|
|
20240816,093600,30748630,11340,11340,11340,11340,1
|
|
20240816,093500,30737290,11340,11350,11350,11340,75
|
|
20240816,093400,29886780,11350,11350,11350,11350,0
|
|
20240816,093300,29886780,11350,11350,11350,11350,1
|
|
20240816,093200,29875430,11350,11350,11350,11350,8
|
|
20240816,093100,29784630,11360,11360,11360,11360,0
|
|
20240816,093000,29784630,11360,11360,11360,11360,2
|
|
20240816,092900,29761910,11350,11340,11360,11340,13
|
|
20240816,092800,29614350,11330,11330,11330,11330,16
|
|
20240816,092700,29433070,11300,11300,11300,11300,0
|
|
20240816,092600,29433070,11300,11300,11300,11300,0
|
|
20240816,092500,29433070,11300,11300,11300,11300,0
|
|
20240816,092400,29433070,11300,11330,11330,11300,1777
|
|
20240816,092300,9341230,11330,11330,11330,11330,70
|
|
20240816,092200,8548130,11340,11340,11340,11340,0
|
|
20240816,092100,8548130,11340,11360,11360,11340,108
|
|
20240816,092000,7321280,11360,11360,11360,11350,64
|
|
20240816,091900,6594470,11360,11340,11360,11340,32
|
|
20240816,091800,6230980,11360,11340,11360,11340,100
|
|
20240816,091700,5095000,11360,11360,11360,11360,0
|
|
20240816,091600,5095000,11360,11330,11360,11330,3
|
|
20240816,091500,5060950,11330,11330,11330,11330,100
|
|
20240816,091400,3927950,11350,11350,11350,11350,0
|
|
20240816,091300,3927950,11350,11320,11350,11320,3
|
|
20240816,091200,3893950,11360,11360,11360,11360,0
|
|
20240816,091100,3893950,11360,11360,11360,11360,1
|
|
20240816,091000,3882590,11360,11350,11360,11350,8
|
|
20240816,090900,3791750,11290,11290,11290,11290,0
|
|
20240816,090800,3791750,11290,11290,11290,11290,0
|
|
20240816,090700,3791750,11290,11290,11290,11290,4
|
|
20240816,090600,3746590,11290,11290,11290,11290,0
|
|
20240816,090500,3746590,11290,11300,11300,11290,2
|
|
20240816,090400,3724000,11300,11300,11300,11300,0
|
|
20240816,090300,3724000,11300,11330,11330,11300,291
|
|
20240816,090200,431170,11330,11330,11330,11330,0
|
|
20240816,090100,431170,11330,11330,11330,11330,0
|
|
20240816,090000,431170,11330,11350,11350,11330,38
|