692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,202900,375801050,12080,12080,12080,12080,870
|
|
20240715,202800,375801050,12080,12080,12080,12080,0
|
|
20240715,202700,375801050,12080,12080,12080,12080,0
|
|
20240715,202600,375801050,12080,12080,12080,12080,0
|
|
20240715,202500,375801050,12080,12080,12080,12080,0
|
|
20240715,202400,375801050,12080,12080,12080,12080,0
|
|
20240715,202300,375801050,12080,12080,12080,12080,0
|
|
20240715,202200,375801050,12080,12080,12080,12080,0
|
|
20240715,202100,375801050,12080,12080,12080,12080,0
|
|
20240715,202000,375801050,12080,12080,12080,12080,0
|
|
20240715,201900,375801050,12080,12080,12080,12080,0
|
|
20240715,201800,375801050,12080,12080,12080,12080,0
|
|
20240715,201700,375801050,12080,12080,12080,12080,0
|
|
20240715,201600,375801050,12080,12080,12080,12080,0
|
|
20240715,201500,375801050,12080,12080,12080,12080,0
|
|
20240715,201400,375801050,12080,12080,12080,12080,0
|
|
20240715,201300,375801050,12080,12080,12080,12080,0
|
|
20240715,201200,375801050,12080,12080,12080,12080,0
|
|
20240715,201100,375801050,12080,12080,12080,12080,0
|
|
20240715,201000,375801050,12080,12080,12080,12080,0
|
|
20240715,200900,375801050,12080,12080,12080,12080,0
|
|
20240715,200800,375801050,12080,12080,12080,12080,0
|
|
20240715,200700,375801050,12080,12080,12080,12080,0
|
|
20240715,200600,375801050,12080,12080,12080,12080,0
|
|
20240715,200500,375801050,12080,12080,12080,12080,0
|
|
20240715,200400,375801050,12080,12080,12080,12080,0
|
|
20240715,200300,375801050,12080,12080,12080,12080,0
|
|
20240715,200200,375801050,12080,12080,12080,12080,0
|
|
20240715,200100,375801050,12080,12080,12080,12080,0
|
|
20240715,200000,375801050,12080,12080,12080,12080,0
|
|
20240715,195900,375801050,12080,12080,12080,12080,870
|
|
20240715,195800,375801050,12080,12080,12080,12080,0
|
|
20240715,195700,375801050,12080,12080,12080,12080,0
|
|
20240715,195600,375801050,12080,12080,12080,12080,0
|
|
20240715,195500,375801050,12080,12080,12080,12080,0
|
|
20240715,195400,375801050,12080,12080,12080,12080,0
|
|
20240715,195300,375801050,12080,12080,12080,12080,0
|
|
20240715,195200,375801050,12080,12080,12080,12080,0
|
|
20240715,195100,375801050,12080,12080,12080,12080,0
|
|
20240715,195000,375801050,12080,12080,12080,12080,0
|
|
20240715,194900,375801050,12080,12080,12080,12080,0
|
|
20240715,194800,375801050,12080,12080,12080,12080,0
|
|
20240715,194700,375801050,12080,12080,12080,12080,0
|
|
20240715,194600,375801050,12080,12080,12080,12080,0
|
|
20240715,194500,375801050,12080,12080,12080,12080,0
|
|
20240715,194400,375801050,12080,12080,12080,12080,0
|
|
20240715,194300,375801050,12080,12080,12080,12080,0
|
|
20240715,194200,375801050,12080,12080,12080,12080,0
|
|
20240715,194100,375801050,12080,12080,12080,12080,0
|
|
20240715,194000,375801050,12080,12080,12080,12080,0
|
|
20240715,193900,375801050,12080,12080,12080,12080,0
|
|
20240715,193800,375801050,12080,12080,12080,12080,0
|
|
20240715,193700,375801050,12080,12080,12080,12080,0
|
|
20240715,193600,375801050,12080,12080,12080,12080,0
|
|
20240715,193500,375801050,12080,12080,12080,12080,0
|
|
20240715,193400,375801050,12080,12080,12080,12080,0
|
|
20240715,193300,375801050,12080,12080,12080,12080,0
|
|
20240715,193200,375801050,12080,12080,12080,12080,0
|
|
20240715,193100,375801050,12080,12080,12080,12080,0
|
|
20240715,193000,375801050,12080,12080,12080,12080,0
|
|
20240715,192900,375801050,12080,12080,12080,12080,870
|
|
20240715,192800,375801050,12080,12080,12080,12080,0
|
|
20240715,192700,375801050,12080,12080,12080,12080,0
|
|
20240715,192600,375801050,12080,12080,12080,12080,0
|
|
20240715,192500,375801050,12080,12080,12080,12080,0
|
|
20240715,192400,375801050,12080,12080,12080,12080,0
|
|
20240715,192300,375801050,12080,12080,12080,12080,0
|
|
20240715,192200,375801050,12080,12080,12080,12080,0
|
|
20240715,192100,375801050,12080,12080,12080,12080,0
|
|
20240715,192000,375801050,12080,12080,12080,12080,0
|
|
20240715,191900,375801050,12080,12080,12080,12080,0
|
|
20240715,191800,375801050,12080,12080,12080,12080,0
|
|
20240715,191700,375801050,12080,12080,12080,12080,0
|
|
20240715,191600,375801050,12080,12080,12080,12080,0
|
|
20240715,191500,375801050,12080,12080,12080,12080,0
|
|
20240715,191400,375801050,12080,12080,12080,12080,0
|
|
20240715,191300,375801050,12080,12080,12080,12080,0
|
|
20240715,191200,375801050,12080,12080,12080,12080,0
|
|
20240715,191100,375801050,12080,12080,12080,12080,0
|
|
20240715,191000,375801050,12080,12080,12080,12080,0
|
|
20240715,190900,375801050,12080,12080,12080,12080,0
|
|
20240715,190800,375801050,12080,12080,12080,12080,0
|
|
20240715,190700,375801050,12080,12080,12080,12080,0
|
|
20240715,190600,375801050,12080,12080,12080,12080,0
|
|
20240715,190500,375801050,12080,12080,12080,12080,0
|
|
20240715,190400,375801050,12080,12080,12080,12080,0
|
|
20240715,190300,375801050,12080,12080,12080,12080,0
|
|
20240715,190200,375801050,12080,12080,12080,12080,0
|
|
20240715,190100,375801050,12080,12080,12080,12080,0
|
|
20240715,190000,375801050,12080,12080,12080,12080,0
|
|
20240715,185900,375801050,12080,12080,12080,12080,870
|
|
20240715,185800,375801050,12080,12080,12080,12080,0
|
|
20240715,185700,375801050,12080,12080,12080,12080,0
|
|
20240715,185600,375801050,12080,12080,12080,12080,0
|
|
20240715,185500,375801050,12080,12080,12080,12080,0
|
|
20240715,185400,375801050,12080,12080,12080,12080,0
|
|
20240715,185300,375801050,12080,12080,12080,12080,0
|
|
20240715,185200,375801050,12080,12080,12080,12080,0
|
|
20240715,185100,375801050,12080,12080,12080,12080,0
|
|
20240715,185000,375801050,12080,12080,12080,12080,0
|
|
20240715,184900,375801050,12080,12080,12080,12080,0
|
|
20240715,184800,375801050,12080,12080,12080,12080,0
|
|
20240715,184700,375801050,12080,12080,12080,12080,0
|
|
20240715,184600,375801050,12080,12080,12080,12080,0
|
|
20240715,184500,375801050,12080,12080,12080,12080,0
|
|
20240715,184400,375801050,12080,12080,12080,12080,0
|
|
20240715,184300,375801050,12080,12080,12080,12080,0
|
|
20240715,184200,375801050,12080,12080,12080,12080,0
|
|
20240715,184100,375801050,12080,12080,12080,12080,0
|
|
20240715,184000,375801050,12080,12080,12080,12080,0
|
|
20240715,183900,375801050,12080,12080,12080,12080,0
|
|
20240715,183800,375801050,12080,12080,12080,12080,0
|
|
20240715,183700,375801050,12080,12080,12080,12080,0
|
|
20240715,183600,375801050,12080,12080,12080,12080,0
|
|
20240715,183500,375801050,12080,12080,12080,12080,0
|
|
20240715,183400,375801050,12080,12080,12080,12080,0
|
|
20240715,183300,375801050,12080,12080,12080,12080,0
|
|
20240715,183200,375801050,12080,12080,12080,12080,0
|
|
20240715,183100,375801050,12080,12080,12080,12080,0
|
|
20240715,183000,375801050,12080,12080,12080,12080,0
|
|
20240715,182900,375801050,12080,12080,12080,12080,870
|
|
20240715,182800,375801050,12080,12080,12080,12080,0
|
|
20240715,182700,375801050,12080,12080,12080,12080,0
|
|
20240715,182600,375801050,12080,12080,12080,12080,0
|
|
20240715,182500,375801050,12080,12080,12080,12080,0
|
|
20240715,182400,375801050,12080,12080,12080,12080,0
|
|
20240715,182300,375801050,12080,12080,12080,12080,0
|
|
20240715,182200,375801050,12080,12080,12080,12080,0
|
|
20240715,182100,375801050,12080,12080,12080,12080,0
|
|
20240715,182000,375801050,12080,12080,12080,12080,0
|
|
20240715,181900,375801050,12080,12080,12080,12080,0
|
|
20240715,181800,375801050,12080,12080,12080,12080,0
|
|
20240715,181700,375801050,12080,12080,12080,12080,0
|
|
20240715,181600,375801050,12080,12080,12080,12080,0
|
|
20240715,181500,375801050,12080,12080,12080,12080,0
|
|
20240715,181400,375801050,12080,12080,12080,12080,0
|
|
20240715,181300,375801050,12080,12080,12080,12080,0
|
|
20240715,181200,375801050,12080,12080,12080,12080,0
|
|
20240715,181100,375801050,12080,12080,12080,12080,0
|
|
20240715,181000,375801050,12080,12080,12080,12080,0
|
|
20240715,180900,375801050,12080,12080,12080,12080,0
|
|
20240715,180800,375801050,12080,12080,12080,12080,0
|
|
20240715,180700,375801050,12080,12080,12080,12080,0
|
|
20240715,180600,375801050,12080,12080,12080,12080,0
|
|
20240715,180500,375801050,12080,12080,12080,12080,0
|
|
20240715,180400,375801050,12080,12080,12080,12080,0
|
|
20240715,180300,375801050,12080,12080,12080,12080,0
|
|
20240715,180200,375801050,12080,12080,12080,12080,0
|
|
20240715,180100,375801050,12080,12080,12080,12080,0
|
|
20240715,180000,375801050,12080,12080,12080,12080,0
|
|
20240715,175900,375801050,12080,12080,12080,12080,870
|
|
20240715,175800,375801050,12080,12080,12080,12080,0
|
|
20240715,175700,375801050,12080,12080,12080,12080,0
|
|
20240715,175600,375801050,12080,12080,12080,12080,0
|
|
20240715,175500,375801050,12080,12080,12080,12080,0
|
|
20240715,175400,375801050,12080,12080,12080,12080,0
|
|
20240715,175300,375801050,12080,12080,12080,12080,0
|
|
20240715,175200,375801050,12080,12080,12080,12080,0
|
|
20240715,175100,375801050,12080,12080,12080,12080,0
|
|
20240715,175000,375801050,12080,12080,12080,12080,0
|
|
20240715,174900,375801050,12080,12080,12080,12080,0
|
|
20240715,174800,375801050,12080,12080,12080,12080,0
|
|
20240715,174700,375801050,12080,12080,12080,12080,0
|
|
20240715,174600,375801050,12080,12080,12080,12080,0
|
|
20240715,174500,375801050,12080,12080,12080,12080,0
|
|
20240715,174400,375801050,12080,12080,12080,12080,0
|
|
20240715,174300,375801050,12080,12080,12080,12080,0
|
|
20240715,174200,375801050,12080,12080,12080,12080,0
|
|
20240715,174100,375801050,12080,12080,12080,12080,0
|
|
20240715,174000,375801050,12080,12080,12080,12080,0
|
|
20240715,173900,375801050,12080,12080,12080,12080,0
|
|
20240715,173800,375801050,12080,12080,12080,12080,0
|
|
20240715,173700,375801050,12080,12080,12080,12080,0
|
|
20240715,173600,375801050,12080,12080,12080,12080,0
|
|
20240715,173500,375801050,12080,12080,12080,12080,0
|
|
20240715,173400,375801050,12080,12080,12080,12080,0
|
|
20240715,173300,375801050,12080,12080,12080,12080,0
|
|
20240715,173200,375801050,12080,12080,12080,12080,0
|
|
20240715,173100,375801050,12080,12080,12080,12080,0
|
|
20240715,173000,375801050,12080,12080,12080,12080,0
|
|
20240715,172900,375801050,12080,12080,12080,12080,870
|
|
20240715,172800,375801050,12080,12080,12080,12080,0
|
|
20240715,172700,375801050,12080,12080,12080,12080,0
|
|
20240715,172600,375801050,12080,12080,12080,12080,0
|
|
20240715,172500,375801050,12080,12080,12080,12080,0
|
|
20240715,172400,375801050,12080,12080,12080,12080,0
|
|
20240715,172300,375801050,12080,12080,12080,12080,0
|
|
20240715,172200,375801050,12080,12080,12080,12080,0
|
|
20240715,172100,375801050,12080,12080,12080,12080,0
|
|
20240715,172000,375801050,12080,12080,12080,12080,0
|
|
20240715,171900,375801050,12080,12080,12080,12080,0
|
|
20240715,171800,375801050,12080,12080,12080,12080,0
|
|
20240715,171700,375801050,12080,12080,12080,12080,0
|
|
20240715,171600,375801050,12080,12080,12080,12080,0
|
|
20240715,171500,375801050,12080,12080,12080,12080,0
|
|
20240715,171400,375801050,12080,12080,12080,12080,0
|
|
20240715,171300,375801050,12080,12080,12080,12080,0
|
|
20240715,171200,375801050,12080,12080,12080,12080,0
|
|
20240715,171100,375801050,12080,12080,12080,12080,0
|
|
20240715,171000,375801050,12080,12080,12080,12080,0
|
|
20240715,170900,375801050,12080,12080,12080,12080,0
|
|
20240715,170800,375801050,12080,12080,12080,12080,0
|
|
20240715,170700,375801050,12080,12080,12080,12080,0
|
|
20240715,170600,375801050,12080,12080,12080,12080,0
|
|
20240715,170500,375801050,12080,12080,12080,12080,0
|
|
20240715,170400,375801050,12080,12080,12080,12080,0
|
|
20240715,170300,375801050,12080,12080,12080,12080,0
|
|
20240715,170200,375801050,12080,12080,12080,12080,0
|
|
20240715,170100,375801050,12080,12080,12080,12080,0
|
|
20240715,170000,375801050,12080,12080,12080,12080,0
|
|
20240715,165900,375801050,12080,12080,12080,12080,870
|
|
20240715,165800,375801050,12080,12080,12080,12080,0
|
|
20240715,165700,375801050,12080,12080,12080,12080,0
|
|
20240715,165600,375801050,12080,12080,12080,12080,0
|
|
20240715,165500,375801050,12080,12080,12080,12080,0
|
|
20240715,165400,375801050,12080,12080,12080,12080,0
|
|
20240715,165300,375801050,12080,12080,12080,12080,0
|
|
20240715,165200,375801050,12080,12080,12080,12080,0
|
|
20240715,165100,375801050,12080,12080,12080,12080,0
|
|
20240715,165000,375801050,12080,12080,12080,12080,0
|
|
20240715,164900,375801050,12080,12080,12080,12080,0
|
|
20240715,164800,375801050,12080,12080,12080,12080,0
|
|
20240715,164700,375801050,12080,12080,12080,12080,0
|
|
20240715,164600,375801050,12080,12080,12080,12080,0
|
|
20240715,164500,375801050,12080,12080,12080,12080,0
|
|
20240715,164400,375801050,12080,12080,12080,12080,0
|
|
20240715,164300,375801050,12080,12080,12080,12080,0
|
|
20240715,164200,375801050,12080,12080,12080,12080,0
|
|
20240715,164100,375801050,12080,12080,12080,12080,0
|
|
20240715,164000,375801050,12080,12080,12080,12080,0
|
|
20240715,163900,375801050,12080,12080,12080,12080,0
|
|
20240715,163800,375801050,12080,12080,12080,12080,0
|
|
20240715,163700,375801050,12080,12080,12080,12080,0
|
|
20240715,163600,375801050,12080,12080,12080,12080,0
|
|
20240715,163500,375801050,12080,12080,12080,12080,0
|
|
20240715,163400,375801050,12080,12080,12080,12080,0
|
|
20240715,163300,375801050,12080,12080,12080,12080,0
|
|
20240715,163200,375801050,12080,12080,12080,12080,0
|
|
20240715,163100,375801050,12080,12080,12080,12080,0
|
|
20240715,163000,375801050,12080,12080,12080,12080,0
|
|
20240715,162900,375801050,12080,12080,12080,12080,870
|
|
20240715,162800,375801050,12080,12080,12080,12080,0
|
|
20240715,162700,375801050,12080,12080,12080,12080,0
|
|
20240715,162600,375801050,12080,12080,12080,12080,0
|
|
20240715,162500,375801050,12080,12080,12080,12080,0
|
|
20240715,162400,375801050,12080,12080,12080,12080,0
|
|
20240715,162300,375801050,12080,12080,12080,12080,0
|
|
20240715,162200,375801050,12080,12080,12080,12080,0
|
|
20240715,162100,375801050,12080,12080,12080,12080,0
|
|
20240715,162000,375801050,12080,12080,12080,12080,0
|
|
20240715,161900,375801050,12080,12080,12080,12080,0
|
|
20240715,161800,375801050,12080,12080,12080,12080,0
|
|
20240715,161700,375801050,12080,12080,12080,12080,0
|
|
20240715,161600,375801050,12080,12080,12080,12080,0
|
|
20240715,161500,375801050,12080,12080,12080,12080,0
|
|
20240715,161400,375801050,12080,12080,12080,12080,0
|
|
20240715,161300,375801050,12080,12080,12080,12080,0
|
|
20240715,161200,375801050,12080,12080,12080,12080,0
|
|
20240715,161100,375801050,12080,12080,12080,12080,0
|
|
20240715,161000,375801050,12080,12080,12080,12080,0
|
|
20240715,160900,375801050,12080,12080,12080,12080,0
|
|
20240715,160800,375801050,12080,12080,12080,12080,0
|
|
20240715,160700,375801050,12080,12080,12080,12080,0
|
|
20240715,160600,375801050,12080,12080,12080,12080,0
|
|
20240715,160500,375801050,12080,12080,12080,12080,0
|
|
20240715,160400,375801050,12080,12080,12080,12080,0
|
|
20240715,160300,375801050,12080,12080,12080,12080,0
|
|
20240715,160200,375801050,12080,12080,12080,12080,0
|
|
20240715,160100,375801050,12080,12080,12080,12080,0
|
|
20240715,160000,375801050,12080,12080,12080,12080,0
|
|
20240715,155900,375801050,12080,12080,12080,12080,870
|
|
20240715,155800,375801050,12080,12080,12080,12080,0
|
|
20240715,155700,375801050,12080,12080,12080,12080,0
|
|
20240715,155600,375801050,12080,12080,12080,12080,0
|
|
20240715,155500,375801050,12080,12080,12080,12080,0
|
|
20240715,155400,375801050,12080,12080,12080,12080,0
|
|
20240715,155300,375801050,12080,12080,12080,12080,0
|
|
20240715,155200,375801050,12080,12080,12080,12080,0
|
|
20240715,155100,375801050,12080,12080,12080,12080,0
|
|
20240715,155000,375801050,12080,12080,12080,12080,0
|
|
20240715,154900,375801050,12080,12080,12080,12080,0
|
|
20240715,154800,375801050,12080,12080,12080,12080,0
|
|
20240715,154700,375801050,12080,12080,12080,12080,0
|
|
20240715,154600,375801050,12080,12080,12080,12080,0
|
|
20240715,154500,375801050,12080,12080,12080,12080,0
|
|
20240715,154400,375801050,12080,12080,12080,12080,0
|
|
20240715,154300,375801050,12080,12080,12080,12080,0
|
|
20240715,154200,375801050,12080,12080,12080,12080,0
|
|
20240715,154100,375801050,12080,12080,12080,12080,0
|
|
20240715,154000,375801050,12080,12080,12080,12080,0
|
|
20240715,153900,375801050,12080,12080,12080,12080,0
|
|
20240715,153800,375801050,12080,12080,12080,12080,0
|
|
20240715,153700,375801050,12080,12080,12080,12080,0
|
|
20240715,153600,375801050,12080,12080,12080,12080,0
|
|
20240715,153500,375801050,12080,12080,12080,12080,0
|
|
20240715,153400,375801050,12080,12080,12080,12080,0
|
|
20240715,153300,375801050,12080,12080,12080,12080,0
|
|
20240715,153200,375801050,12080,12080,12080,12080,0
|
|
20240715,153100,375801050,12080,12080,12080,12080,0
|
|
20240715,153000,375801050,12080,12080,12080,12080,870
|
|
20240715,152900,365291450,12150,12150,12150,12150,0
|
|
20240715,152800,365291450,12150,12150,12150,12150,0
|
|
20240715,152700,365291450,12150,12150,12150,12150,0
|
|
20240715,152600,365291450,12150,12150,12150,12150,0
|
|
20240715,152500,365291450,12150,12150,12150,12150,0
|
|
20240715,152400,365291450,12150,12150,12150,12150,0
|
|
20240715,152300,365291450,12150,12150,12150,12150,0
|
|
20240715,152200,365291450,12150,12150,12150,12150,0
|
|
20240715,152100,365291450,12150,12150,12150,12150,0
|
|
20240715,152000,365291450,12150,12150,12150,12150,0
|
|
20240715,151900,365291450,12150,12150,12150,12150,5
|
|
20240715,151800,365230700,12090,12100,12100,12090,170
|
|
20240715,151700,363175380,12170,12170,12170,12170,0
|
|
20240715,151600,363175380,12170,12090,12170,12090,134
|
|
20240715,151500,361555230,12100,12100,12100,12100,69
|
|
20240715,151400,360720330,12100,12100,12100,12100,50
|
|
20240715,151300,360115330,12100,12100,12100,12100,0
|
|
20240715,151200,360115330,12100,12100,12100,12100,0
|
|
20240715,151100,360115330,12100,12110,12110,12100,449
|
|
20240715,151000,354679350,12110,12110,12110,12110,3
|
|
20240715,150900,354643020,12110,12110,12110,12110,39
|
|
20240715,150800,354170730,12120,12120,12120,12120,90
|
|
20240715,150700,353079930,12120,12120,12120,12120,4
|
|
20240715,150600,353031450,12130,12140,12150,12130,199
|
|
20240715,150500,350615600,12140,12140,12140,12140,9
|
|
20240715,150400,350506340,12150,12150,12150,12150,2
|
|
20240715,150300,350482040,12150,12150,12150,12150,13
|
|
20240715,150200,350324090,12150,12150,12150,12150,0
|
|
20240715,150100,350324090,12150,12160,12160,12150,19
|
|
20240715,150000,350093110,12170,12170,12170,12170,0
|
|
20240715,145900,350093110,12170,12170,12170,12170,0
|
|
20240715,145800,350093110,12170,12170,12170,12170,1
|
|
20240715,145700,350080940,12170,12160,12170,12160,2
|
|
20240715,145600,350056610,12170,12170,12170,12170,1
|
|
20240715,145500,350044440,12170,12170,12170,12170,0
|
|
20240715,145400,350044440,12170,12170,12170,12170,13
|
|
20240715,145300,349886230,12170,12180,12180,12170,4
|
|
20240715,145200,349837540,12180,12180,12180,12180,0
|
|
20240715,145100,349837540,12180,12180,12180,12180,0
|
|
20240715,145000,349837540,12180,12180,12180,12180,0
|
|
20240715,144900,349837540,12180,12180,12180,12180,9
|
|
20240715,144800,349727920,12180,12180,12180,12180,0
|
|
20240715,144700,349727920,12180,12180,12180,12180,7
|
|
20240715,144600,349642660,12230,12230,12230,12230,0
|
|
20240715,144500,349642660,12230,12230,12230,12230,10
|
|
20240715,144400,349520360,12230,12230,12230,12230,2
|
|
20240715,144300,349495900,12230,12230,12230,12230,1
|
|
20240715,144200,349483670,12180,12230,12230,12180,21
|
|
20240715,144100,349226890,12230,12230,12230,12230,82
|
|
20240715,144000,348224030,12230,12230,12230,12230,0
|
|
20240715,143900,348224030,12230,12230,12230,12230,1
|
|
20240715,143800,348211800,12240,12240,12240,12240,20
|
|
20240715,143700,347967000,12240,12180,12240,12180,171
|
|
20240715,143600,345883800,12180,12180,12180,12180,110
|
|
20240715,143500,344544000,12180,12180,12180,12180,42
|
|
20240715,143400,344032440,12260,12260,12260,12260,0
|
|
20240715,143300,344032440,12260,12260,12260,12260,0
|
|
20240715,143200,344032440,12260,12260,12260,12260,0
|
|
20240715,143100,344032440,12260,12260,12260,12260,0
|
|
20240715,143000,344032440,12260,12260,12260,12260,100
|
|
20240715,142900,342806440,12300,12260,12300,12260,731
|
|
20240715,142800,333831520,12260,12090,12260,12090,1130
|
|
20240715,142700,320094350,12050,12060,12060,12050,50
|
|
20240715,142600,319491820,12050,12060,12060,12050,317
|
|
20240715,142500,315671440,12070,12090,12090,12070,183
|
|
20240715,142400,313460080,12080,12080,12080,12080,0
|
|
20240715,142300,313460080,12080,12080,12080,12080,0
|
|
20240715,142200,313460080,12080,12080,12080,12080,0
|
|
20240715,142100,313460080,12080,12080,12080,12080,0
|
|
20240715,142000,313460080,12080,12080,12080,12080,54
|
|
20240715,141900,312807760,12080,12090,12090,12080,46
|
|
20240715,141800,312252070,12080,12080,12080,12080,0
|
|
20240715,141700,312252070,12080,12080,12080,12080,0
|
|
20240715,141600,312252070,12080,12080,12080,12080,0
|
|
20240715,141500,312252070,12080,12080,12080,12080,0
|
|
20240715,141400,312252070,12080,12080,12080,12080,1
|
|
20240715,141300,312239990,12080,12080,12080,12080,0
|
|
20240715,141200,312239990,12080,12070,12080,12070,34
|
|
20240715,141100,311829300,12030,12030,12030,12030,0
|
|
20240715,141000,311829300,12030,12030,12030,12030,0
|
|
20240715,140900,311829300,12030,12060,12060,12030,687
|
|
20240715,140800,303553780,12060,12060,12060,12060,101
|
|
20240715,140700,302335720,12060,12060,12060,12060,0
|
|
20240715,140600,302335720,12060,12060,12060,12060,0
|
|
20240715,140500,302335720,12060,12090,12090,12060,597
|
|
20240715,140400,295135800,12060,12060,12060,12060,0
|
|
20240715,140300,295135800,12060,12060,12060,12060,0
|
|
20240715,140200,295135800,12060,12060,12060,12060,10
|
|
20240715,140100,295015200,12060,12060,12060,12060,0
|
|
20240715,140000,295015200,12060,12060,12060,12060,0
|
|
20240715,135900,295015200,12060,12060,12060,12060,5
|
|
20240715,135800,294954900,12060,12060,12060,12060,20
|
|
20240715,135700,294713700,12060,12070,12070,12060,66
|
|
20240715,135600,293917730,12060,12060,12060,12060,0
|
|
20240715,135500,293917730,12060,12060,12060,12060,391
|
|
20240715,135400,289202270,12070,12070,12070,12070,0
|
|
20240715,135300,289202270,12070,12070,12070,12070,198
|
|
20240715,135200,286812410,12060,12060,12060,12060,0
|
|
20240715,135100,286812410,12060,12060,12060,12060,0
|
|
20240715,135000,286812410,12060,12060,12060,12060,0
|
|
20240715,134900,286812410,12060,12060,12060,12060,0
|
|
20240715,134800,286812410,12060,12060,12060,12060,0
|
|
20240715,134700,286812410,12060,12060,12060,12060,0
|
|
20240715,134600,286812410,12060,12060,12060,12060,0
|
|
20240715,134500,286812410,12060,12060,12060,12060,0
|
|
20240715,134400,286812410,12060,12060,12060,12060,0
|
|
20240715,134300,286812410,12060,12060,12060,12060,1
|
|
20240715,134200,286800350,12060,12060,12060,12060,0
|
|
20240715,134100,286800350,12060,12060,12060,12060,0
|
|
20240715,134000,286800350,12060,12060,12060,12060,0
|
|
20240715,133900,286800350,12060,12060,12060,12060,23
|
|
20240715,133800,286522970,12130,12130,12130,12130,0
|
|
20240715,133700,286522970,12130,12130,12130,12130,0
|
|
20240715,133600,286522970,12130,12130,12130,12130,101
|
|
20240715,133500,285297840,12130,12130,12130,12130,0
|
|
20240715,133400,285297840,12130,12130,12130,12130,0
|
|
20240715,133300,285297840,12130,12130,12130,12130,0
|
|
20240715,133200,285297840,12130,12130,12130,12130,0
|
|
20240715,133100,285297840,12130,12130,12130,12130,0
|
|
20240715,133000,285297840,12130,12130,12130,12130,0
|
|
20240715,132900,285297840,12130,12130,12130,12130,0
|
|
20240715,132800,285297840,12130,12130,12130,12130,0
|
|
20240715,132700,285297840,12130,12130,12130,12130,0
|
|
20240715,132600,285297840,12130,12130,12130,12130,0
|
|
20240715,132500,285297840,12130,12130,12130,12130,0
|
|
20240715,132400,285297840,12130,12130,12130,12130,9
|
|
20240715,132300,285188670,12050,12050,12050,12050,5
|
|
20240715,132200,285128420,12050,12050,12050,12050,45
|
|
20240715,132100,284586170,12050,12050,12050,12050,0
|
|
20240715,132000,284586170,12050,12050,12050,12050,0
|
|
20240715,131900,284586170,12050,12050,12050,12050,100
|
|
20240715,131800,283381170,12050,12050,12050,12050,0
|
|
20240715,131700,283381170,12050,12050,12050,12050,0
|
|
20240715,131600,283381170,12050,12050,12050,12050,0
|
|
20240715,131500,283381170,12050,12050,12050,12050,0
|
|
20240715,131400,283381170,12050,12050,12050,12050,0
|
|
20240715,131300,283381170,12050,12050,12050,12050,298
|
|
20240715,131200,279790270,12050,12050,12050,12050,0
|
|
20240715,131100,279790270,12050,12050,12050,12050,0
|
|
20240715,131000,279790270,12050,12050,12050,12050,42
|
|
20240715,130900,279284170,12060,12060,12060,12060,1
|
|
20240715,130800,279272110,12050,12060,12060,12050,173
|
|
20240715,130700,277186860,12070,12080,12080,12070,69
|
|
20240715,130600,276354020,12070,12070,12070,12070,0
|
|
20240715,130500,276354020,12070,12070,12070,12070,36
|
|
20240715,130400,275919500,12070,12100,12100,12070,120
|
|
20240715,130300,274468730,12150,12150,12150,12150,0
|
|
20240715,130200,274468730,12150,12150,12150,12150,0
|
|
20240715,130100,274468730,12150,12150,12150,12150,0
|
|
20240715,130000,274468730,12150,12150,12150,12150,0
|
|
20240715,125900,274468730,12150,12150,12150,12150,0
|
|
20240715,125800,274468730,12150,12140,12150,12140,26
|
|
20240715,125700,274152850,12140,12140,12140,12140,0
|
|
20240715,125600,274152850,12140,12140,12140,12140,0
|
|
20240715,125500,274152850,12140,12140,12140,12140,1
|
|
20240715,125400,274140710,12090,12090,12090,12090,0
|
|
20240715,125300,274140710,12090,12090,12090,12090,8
|
|
20240715,125200,274043990,12100,12100,12100,12100,1
|
|
20240715,125100,274031890,12100,12100,12100,12100,2
|
|
20240715,125000,274007690,12150,12150,12150,12150,0
|
|
20240715,124900,274007690,12150,12150,12150,12150,0
|
|
20240715,124800,274007690,12150,12150,12150,12150,0
|
|
20240715,124700,274007690,12150,12150,12150,12150,0
|
|
20240715,124600,274007690,12150,12150,12150,12150,0
|
|
20240715,124500,274007690,12150,12150,12150,12150,0
|
|
20240715,124400,274007690,12150,12150,12150,12150,11
|
|
20240715,124300,273874040,12090,12090,12090,12090,66
|
|
20240715,124200,273076100,12090,12090,12090,12090,0
|
|
20240715,124100,273076100,12090,12090,12090,12090,90
|
|
20240715,124000,271988000,12090,12090,12090,12090,0
|
|
20240715,123900,271988000,12090,12090,12090,12090,0
|
|
20240715,123800,271988000,12090,12090,12090,12090,0
|
|
20240715,123700,271988000,12090,12090,12090,12090,0
|
|
20240715,123600,271988000,12090,12100,12100,12090,200
|
|
20240715,123500,269568170,12100,12100,12100,12100,0
|
|
20240715,123400,269568170,12100,12100,12100,12100,0
|
|
20240715,123300,269568170,12100,12110,12120,12100,150
|
|
20240715,123200,267752480,12110,12110,12110,12110,0
|
|
20240715,123100,267752480,12110,12110,12110,12110,0
|
|
20240715,123000,267752480,12110,12110,12110,12110,0
|
|
20240715,122900,267752480,12110,12110,12110,12110,0
|
|
20240715,122800,267752480,12110,12110,12110,12110,0
|
|
20240715,122700,267752480,12110,12110,12110,12110,0
|
|
20240715,122600,267752480,12110,12110,12110,12110,0
|
|
20240715,122500,267752480,12110,12110,12110,12110,0
|
|
20240715,122400,267752480,12110,12110,12110,12110,0
|
|
20240715,122300,267752480,12110,12110,12110,12110,0
|
|
20240715,122200,267752480,12110,12110,12110,12110,1
|
|
20240715,122100,267740370,12100,12100,12100,12100,0
|
|
20240715,122000,267740370,12100,12100,12100,12100,0
|
|
20240715,121900,267740370,12100,12100,12100,12100,0
|
|
20240715,121800,267740370,12100,12100,12100,12100,0
|
|
20240715,121700,267740370,12100,12100,12100,12100,0
|
|
20240715,121600,267740370,12100,12100,12100,12100,0
|
|
20240715,121500,267740370,12100,12120,12120,12100,5
|
|
20240715,121400,267679820,12150,12150,12150,12150,0
|
|
20240715,121300,267679820,12150,12150,12150,12150,0
|
|
20240715,121200,267679820,12150,12150,12150,12150,0
|
|
20240715,121100,267679820,12150,12150,12150,12150,0
|
|
20240715,121000,267679820,12150,12150,12150,12150,171
|
|
20240715,120900,265602170,12160,12160,12160,12160,176
|
|
20240715,120800,263462010,12160,12160,12160,12160,0
|
|
20240715,120700,263462010,12160,12160,12160,12160,0
|
|
20240715,120600,263462010,12160,12160,12160,12160,0
|
|
20240715,120500,263462010,12160,12160,12160,12160,0
|
|
20240715,120400,263462010,12160,12160,12160,12160,0
|
|
20240715,120300,263462010,12160,12160,12160,12160,4
|
|
20240715,120200,263413370,12160,12160,12160,12160,0
|
|
20240715,120100,263413370,12160,12160,12160,12160,0
|
|
20240715,120000,263413370,12160,12160,12160,12160,10
|
|
20240715,115900,263291770,12160,12160,12160,12160,0
|
|
20240715,115800,263291770,12160,12160,12160,12160,5
|
|
20240715,115700,263230970,12160,12160,12160,12160,0
|
|
20240715,115600,263230970,12160,12160,12160,12160,0
|
|
20240715,115500,263230970,12160,12160,12160,12160,29
|
|
20240715,115400,262878330,12160,12160,12160,12160,40
|
|
20240715,115300,262391930,12160,12160,12160,12160,46
|
|
20240715,115200,261832570,12200,12200,12200,12200,139
|
|
20240715,115100,260136770,12240,12240,12240,12240,50
|
|
20240715,115000,259524770,12240,12210,12240,12210,311
|
|
20240715,114900,255718160,12200,12190,12200,12190,374
|
|
20240715,114800,251155560,12190,12160,12190,12160,461
|
|
20240715,114700,245541520,12150,12100,12150,12100,1437
|
|
20240715,114600,228096520,12100,12100,12100,12100,0
|
|
20240715,114500,228096520,12100,12110,12110,12100,330
|
|
20240715,114400,224100520,12100,12060,12100,12060,127
|
|
20240715,114300,222564900,12050,12060,12060,12050,16
|
|
20240715,114200,222371950,12010,12010,12010,12010,0
|
|
20240715,114100,222371950,12010,12010,12010,12010,0
|
|
20240715,114000,222371950,12010,12010,12010,12010,0
|
|
20240715,113900,222371950,12010,12010,12010,12010,391
|
|
20240715,113800,217676040,12010,12010,12010,12010,0
|
|
20240715,113700,217676040,12010,12010,12010,12010,0
|
|
20240715,113600,217676040,12010,12010,12010,12010,0
|
|
20240715,113500,217676040,12010,12010,12010,12010,1
|
|
20240715,113400,217664030,12010,12010,12010,12010,0
|
|
20240715,113300,217664030,12010,12010,12010,12010,248
|
|
20240715,113200,214685550,12010,12010,12010,12010,0
|
|
20240715,113100,214685550,12010,12020,12020,12010,1300
|
|
20240715,113000,199072540,12010,12010,12010,12010,0
|
|
20240715,112900,199072540,12010,12010,12010,12010,0
|
|
20240715,112800,199072540,12010,12010,12010,12010,0
|
|
20240715,112700,199072540,12010,12010,12010,12010,104
|
|
20240715,112600,197823500,12010,12010,12010,12010,0
|
|
20240715,112500,197823500,12010,12030,12030,12010,501
|
|
20240715,112400,191803240,12030,12030,12030,12030,0
|
|
20240715,112300,191803240,12030,12030,12030,12030,233
|
|
20240715,112200,189000250,12040,12060,12060,12040,215
|
|
20240715,112100,186411510,12040,12040,12040,12040,64
|
|
20240715,112000,185640950,12040,12040,12040,12040,0
|
|
20240715,111900,185640950,12040,12040,12040,12040,0
|
|
20240715,111800,185640950,12040,12040,12040,12040,0
|
|
20240715,111700,185640950,12040,12040,12040,12040,0
|
|
20240715,111600,185640950,12040,12040,12040,12040,5
|
|
20240715,111500,185580750,12040,12040,12040,12040,0
|
|
20240715,111400,185580750,12040,12040,12040,12040,0
|
|
20240715,111300,185580750,12040,12040,12040,12040,0
|
|
20240715,111200,185580750,12040,12040,12040,12040,0
|
|
20240715,111100,185580750,12040,12040,12040,12040,0
|
|
20240715,111000,185580750,12040,12060,12060,12040,391
|
|
20240715,110900,180870600,12060,12070,12070,12060,113
|
|
20240715,110800,179506820,12070,12070,12070,12070,200
|
|
20240715,110700,177092820,12060,12080,12080,12060,1698
|
|
20240715,110600,156598260,12080,12080,12080,12080,64
|
|
20240715,110500,155825140,12080,12080,12080,12080,0
|
|
20240715,110400,155825140,12080,12080,12080,12080,301
|
|
20240715,110300,152189060,12090,12090,12090,12090,0
|
|
20240715,110200,152189060,12090,12110,12110,12090,1330
|
|
20240715,110100,136096100,12120,12120,12120,12120,7
|
|
20240715,110000,136011260,12120,12120,12120,12120,0
|
|
20240715,105900,136011260,12120,12120,12120,12120,0
|
|
20240715,105800,136011260,12120,12120,12120,12120,0
|
|
20240715,105700,136011260,12120,12120,12120,12120,16
|
|
20240715,105600,135817340,12110,12110,12110,12110,0
|
|
20240715,105500,135817340,12110,12110,12110,12110,98
|
|
20240715,105400,134630560,12110,12110,12110,12110,0
|
|
20240715,105300,134630560,12110,12110,12110,12110,0
|
|
20240715,105200,134630560,12110,12110,12110,12110,0
|
|
20240715,105100,134630560,12110,12110,12110,12110,0
|
|
20240715,105000,134630560,12110,12110,12110,12110,0
|
|
20240715,104900,134630560,12110,12110,12110,12110,0
|
|
20240715,104800,134630560,12110,12110,12110,12110,33
|
|
20240715,104700,134230930,12110,12110,12110,12110,25
|
|
20240715,104600,133928180,12110,12110,12110,12110,0
|
|
20240715,104500,133928180,12110,12110,12110,12110,0
|
|
20240715,104400,133928180,12110,12110,12110,12110,0
|
|
20240715,104300,133928180,12110,12110,12110,12110,10
|
|
20240715,104200,133807080,12100,12100,12100,12100,0
|
|
20240715,104100,133807080,12100,12100,12100,12100,0
|
|
20240715,104000,133807080,12100,12100,12100,12100,0
|
|
20240715,103900,133807080,12100,12100,12100,12100,0
|
|
20240715,103800,133807080,12100,12100,12100,12100,49
|
|
20240715,103700,133214180,12100,12100,12100,12100,0
|
|
20240715,103600,133214180,12100,12100,12100,12100,0
|
|
20240715,103500,133214180,12100,12100,12100,12100,0
|
|
20240715,103400,133214180,12100,12100,12100,12100,20
|
|
20240715,103300,132972180,12100,12100,12100,12100,0
|
|
20240715,103200,132972180,12100,12100,12100,12100,0
|
|
20240715,103100,132972180,12100,12100,12100,12100,0
|
|
20240715,103000,132972180,12100,12100,12100,12100,0
|
|
20240715,102900,132972180,12100,12100,12100,12100,45
|
|
20240715,102800,132427680,12100,12100,12100,12100,55
|
|
20240715,102700,131762180,12100,12100,12100,12100,0
|
|
20240715,102600,131762180,12100,12100,12100,12100,50
|
|
20240715,102500,131157180,12100,12100,12100,12100,0
|
|
20240715,102400,131157180,12100,12100,12100,12100,0
|
|
20240715,102300,131157180,12100,12100,12100,12100,0
|
|
20240715,102200,131157180,12100,12100,12100,12100,103
|
|
20240715,102100,129910880,12100,12100,12100,12100,0
|
|
20240715,102000,129910880,12100,12110,12110,12100,200
|
|
20240715,101900,127490190,12100,12100,12100,12100,176
|
|
20240715,101800,125360590,12100,12100,12100,12100,4
|
|
20240715,101700,125312190,12080,12100,12100,12080,192
|
|
20240715,101600,122992730,12100,12100,12100,12100,0
|
|
20240715,101500,122992730,12100,12100,12100,12100,0
|
|
20240715,101400,122992730,12100,12100,12100,12100,75
|
|
20240715,101300,122085230,12100,12100,12100,12100,0
|
|
20240715,101200,122085230,12100,12100,12100,12100,61
|
|
20240715,101100,121347130,12100,12080,12100,12080,441
|
|
20240715,101000,116018670,12100,12100,12100,12100,2
|
|
20240715,100900,115994470,12100,12100,12100,12100,0
|
|
20240715,100800,115994470,12100,12100,12100,12100,0
|
|
20240715,100700,115994470,12100,12100,12100,12100,1
|
|
20240715,100600,115982370,12080,12080,12080,12080,30
|
|
20240715,100500,115619970,12100,12100,12100,12100,1
|
|
20240715,100400,115607870,12090,12090,12090,12090,111
|
|
20240715,100300,114265880,12090,12090,12090,12090,143
|
|
20240715,100200,112537010,12090,12100,12100,12090,219
|
|
20240715,100100,109888410,12150,12150,12150,12150,0
|
|
20240715,100000,109888410,12150,12090,12150,12090,93
|
|
20240715,095900,108759060,12150,12150,12150,12150,0
|
|
20240715,095800,108759060,12150,12120,12150,12120,110
|
|
20240715,095700,107423190,12120,12120,12120,12120,0
|
|
20240715,095600,107423190,12120,12120,12120,12120,0
|
|
20240715,095500,107423190,12120,12120,12120,12120,0
|
|
20240715,095400,107423190,12120,12120,12120,12120,0
|
|
20240715,095300,107423190,12120,12120,12120,12120,3
|
|
20240715,095200,107386830,12120,12120,12120,12120,77
|
|
20240715,095100,106453590,12120,12090,12120,12090,66
|
|
20240715,095000,105655620,12080,12110,12110,12080,159
|
|
20240715,094900,103730730,12120,12120,12120,12120,0
|
|
20240715,094800,103730730,12120,12120,12120,12120,0
|
|
20240715,094700,103730730,12120,12120,12120,12120,9
|
|
20240715,094600,103621650,12150,12150,12150,12150,0
|
|
20240715,094500,103621650,12150,12140,12150,12120,528
|
|
20240715,094400,97218460,12140,12150,12150,12140,241
|
|
20240715,094300,94292710,12150,12150,12150,12150,4
|
|
20240715,094200,94244110,12140,12140,12140,12140,34
|
|
20240715,094100,93831350,12140,12140,12140,12140,55
|
|
20240715,094000,93163650,12140,12140,12140,12140,75
|
|
20240715,093900,92253150,12140,12150,12150,12140,154
|
|
20240715,093800,90383050,12160,12160,12160,12160,0
|
|
20240715,093700,90383050,12160,12160,12160,12160,0
|
|
20240715,093600,90383050,12160,12160,12160,12160,41
|
|
20240715,093500,89884490,12160,12160,12160,12160,132
|
|
20240715,093400,88279370,12160,12150,12160,12150,9
|
|
20240715,093300,88169950,12200,12200,12200,12200,11
|
|
20240715,093200,88035750,12140,12140,12140,12140,11
|
|
20240715,093100,87902210,12140,12140,12140,12140,98
|
|
20240715,093000,86712490,12140,12140,12140,12140,332
|
|
20240715,092900,82682010,12150,12150,12150,12140,95
|
|
20240715,092800,81528620,12150,12150,12150,12150,150
|
|
20240715,092700,79706120,12150,12150,12150,12150,64
|
|
20240715,092600,78928520,12150,12150,12150,12150,0
|
|
20240715,092500,78928520,12150,12150,12150,12150,15
|
|
20240715,092400,78746270,12150,12150,12150,12150,1
|
|
20240715,092300,78734120,12150,12150,12150,12150,12
|
|
20240715,092200,78588320,12150,12150,12150,12150,18
|
|
20240715,092100,78369620,12200,12150,12200,12150,360
|
|
20240715,092000,73982800,12150,12150,12150,12150,20
|
|
20240715,091900,73739800,12150,12200,12200,12150,110
|
|
20240715,091800,72398300,12200,12150,12200,12150,208
|
|
20240715,091700,69871050,12150,12150,12150,12150,24
|
|
20240715,091600,69579450,12150,12150,12150,12150,335
|
|
20240715,091500,65509200,12150,12150,12150,12150,49
|
|
20240715,091400,64913850,12140,12160,12160,12140,527
|
|
20240715,091300,58505970,12150,12150,12150,12150,378
|
|
20240715,091200,53913270,12150,12160,12170,12150,687
|
|
20240715,091100,45562290,12150,12160,12160,12150,110
|
|
20240715,091000,44225020,12170,12150,12170,12150,787
|
|
20240715,090900,34651830,12130,12130,12130,12130,185
|
|
20240715,090800,32407780,12130,12160,12170,12130,491
|
|
20240715,090700,26440700,12170,12170,12170,12160,1169
|
|
20240715,090600,12215430,12170,12170,12170,12170,133
|
|
20240715,090500,10596820,12170,12170,12170,12170,24
|
|
20240715,090400,10304740,12170,12170,12170,12170,119
|
|
20240715,090300,8856510,12170,12170,12170,12170,1
|
|
20240715,090200,8844340,12160,12160,12160,12160,5
|
|
20240715,090100,8783540,12160,12150,12160,12150,141
|
|
20240715,090000,7070380,12150,12270,12270,12150,577
|