601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,185800,468342980,11360,11360,11360,11360,1919
|
|
20240716,185700,468342980,11360,11360,11360,11360,0
|
|
20240716,185600,468342980,11360,11360,11360,11360,0
|
|
20240716,185500,468342980,11360,11360,11360,11360,0
|
|
20240716,185400,468342980,11360,11360,11360,11360,0
|
|
20240716,185300,468342980,11360,11360,11360,11360,0
|
|
20240716,185200,468342980,11360,11360,11360,11360,0
|
|
20240716,185100,468342980,11360,11360,11360,11360,0
|
|
20240716,185000,468342980,11360,11360,11360,11360,0
|
|
20240716,184900,468342980,11360,11360,11360,11360,0
|
|
20240716,184800,468342980,11360,11360,11360,11360,0
|
|
20240716,184700,468342980,11360,11360,11360,11360,0
|
|
20240716,184600,468342980,11360,11360,11360,11360,0
|
|
20240716,184500,468342980,11360,11360,11360,11360,0
|
|
20240716,184400,468342980,11360,11360,11360,11360,0
|
|
20240716,184300,468342980,11360,11360,11360,11360,0
|
|
20240716,184200,468342980,11360,11360,11360,11360,0
|
|
20240716,184100,468342980,11360,11360,11360,11360,0
|
|
20240716,184000,468342980,11360,11360,11360,11360,0
|
|
20240716,183900,468342980,11360,11360,11360,11360,0
|
|
20240716,183800,468342980,11360,11360,11360,11360,0
|
|
20240716,183700,468342980,11360,11360,11360,11360,0
|
|
20240716,183600,468342980,11360,11360,11360,11360,0
|
|
20240716,183500,468342980,11360,11360,11360,11360,0
|
|
20240716,183400,468342980,11360,11360,11360,11360,0
|
|
20240716,183300,468342980,11360,11360,11360,11360,0
|
|
20240716,183200,468342980,11360,11360,11360,11360,0
|
|
20240716,183100,468342980,11360,11360,11360,11360,0
|
|
20240716,183000,468342980,11360,11360,11360,11360,0
|
|
20240716,182900,468342980,11360,11360,11360,11360,0
|
|
20240716,182800,468342980,11360,11360,11360,11360,1919
|
|
20240716,182700,468342980,11360,11360,11360,11360,0
|
|
20240716,182600,468342980,11360,11360,11360,11360,0
|
|
20240716,182500,468342980,11360,11360,11360,11360,0
|
|
20240716,182400,468342980,11360,11360,11360,11360,0
|
|
20240716,182300,468342980,11360,11360,11360,11360,0
|
|
20240716,182200,468342980,11360,11360,11360,11360,0
|
|
20240716,182100,468342980,11360,11360,11360,11360,0
|
|
20240716,182000,468342980,11360,11360,11360,11360,0
|
|
20240716,181900,468342980,11360,11360,11360,11360,0
|
|
20240716,181800,468342980,11360,11360,11360,11360,0
|
|
20240716,181700,468342980,11360,11360,11360,11360,0
|
|
20240716,181600,468342980,11360,11360,11360,11360,0
|
|
20240716,181500,468342980,11360,11360,11360,11360,0
|
|
20240716,181400,468342980,11360,11360,11360,11360,0
|
|
20240716,181300,468342980,11360,11360,11360,11360,0
|
|
20240716,181200,468342980,11360,11360,11360,11360,0
|
|
20240716,181100,468342980,11360,11360,11360,11360,0
|
|
20240716,181000,468342980,11360,11360,11360,11360,0
|
|
20240716,180900,468342980,11360,11360,11360,11360,0
|
|
20240716,180800,468342980,11360,11360,11360,11360,0
|
|
20240716,180700,468342980,11360,11360,11360,11360,0
|
|
20240716,180600,468342980,11360,11360,11360,11360,0
|
|
20240716,180500,468342980,11360,11360,11360,11360,0
|
|
20240716,180400,468342980,11360,11360,11360,11360,0
|
|
20240716,180300,468342980,11360,11360,11360,11360,0
|
|
20240716,180200,468342980,11360,11360,11360,11360,0
|
|
20240716,180100,468342980,11360,11360,11360,11360,0
|
|
20240716,180000,468342980,11360,11360,11360,11360,0
|
|
20240716,175900,468342980,11360,11360,11360,11360,0
|
|
20240716,175800,468342980,11360,11360,11360,11360,1919
|
|
20240716,175700,468342980,11360,11360,11360,11360,0
|
|
20240716,175600,468342980,11360,11360,11360,11360,0
|
|
20240716,175500,468342980,11360,11360,11360,11360,0
|
|
20240716,175400,468342980,11360,11360,11360,11360,0
|
|
20240716,175300,468342980,11360,11360,11360,11360,0
|
|
20240716,175200,468342980,11360,11360,11360,11360,0
|
|
20240716,175100,468342980,11360,11360,11360,11360,0
|
|
20240716,175000,468342980,11360,11360,11360,11360,0
|
|
20240716,174900,468342980,11360,11360,11360,11360,0
|
|
20240716,174800,468342980,11360,11360,11360,11360,0
|
|
20240716,174700,468342980,11360,11360,11360,11360,0
|
|
20240716,174600,468342980,11360,11360,11360,11360,0
|
|
20240716,174500,468342980,11360,11360,11360,11360,0
|
|
20240716,174400,468342980,11360,11360,11360,11360,0
|
|
20240716,174300,468342980,11360,11360,11360,11360,0
|
|
20240716,174200,468342980,11360,11360,11360,11360,0
|
|
20240716,174100,468342980,11360,11360,11360,11360,0
|
|
20240716,174000,468342980,11360,11360,11360,11360,0
|
|
20240716,173900,468342980,11360,11360,11360,11360,0
|
|
20240716,173800,468342980,11360,11360,11360,11360,0
|
|
20240716,173700,468342980,11360,11360,11360,11360,0
|
|
20240716,173600,468342980,11360,11360,11360,11360,0
|
|
20240716,173500,468342980,11360,11360,11360,11360,0
|
|
20240716,173400,468342980,11360,11360,11360,11360,0
|
|
20240716,173300,468342980,11360,11360,11360,11360,0
|
|
20240716,173200,468342980,11360,11360,11360,11360,0
|
|
20240716,173100,468342980,11360,11360,11360,11360,0
|
|
20240716,173000,468342980,11360,11360,11360,11360,0
|
|
20240716,172900,468342980,11360,11360,11360,11360,0
|
|
20240716,172800,468342980,11360,11360,11360,11360,1919
|
|
20240716,172700,468342980,11360,11360,11360,11360,0
|
|
20240716,172600,468342980,11360,11360,11360,11360,0
|
|
20240716,172500,468342980,11360,11360,11360,11360,0
|
|
20240716,172400,468342980,11360,11360,11360,11360,0
|
|
20240716,172300,468342980,11360,11360,11360,11360,0
|
|
20240716,172200,468342980,11360,11360,11360,11360,0
|
|
20240716,172100,468342980,11360,11360,11360,11360,0
|
|
20240716,172000,468342980,11360,11360,11360,11360,0
|
|
20240716,171900,468342980,11360,11360,11360,11360,0
|
|
20240716,171800,468342980,11360,11360,11360,11360,0
|
|
20240716,171700,468342980,11360,11360,11360,11360,0
|
|
20240716,171600,468342980,11360,11360,11360,11360,0
|
|
20240716,171500,468342980,11360,11360,11360,11360,0
|
|
20240716,171400,468342980,11360,11360,11360,11360,0
|
|
20240716,171300,468342980,11360,11360,11360,11360,0
|
|
20240716,171200,468342980,11360,11360,11360,11360,0
|
|
20240716,171100,468342980,11360,11360,11360,11360,0
|
|
20240716,171000,468342980,11360,11360,11360,11360,0
|
|
20240716,170900,468342980,11360,11360,11360,11360,0
|
|
20240716,170800,468342980,11360,11360,11360,11360,0
|
|
20240716,170700,468342980,11360,11360,11360,11360,0
|
|
20240716,170600,468342980,11360,11360,11360,11360,0
|
|
20240716,170500,468342980,11360,11360,11360,11360,0
|
|
20240716,170400,468342980,11360,11360,11360,11360,0
|
|
20240716,170300,468342980,11360,11360,11360,11360,0
|
|
20240716,170200,468342980,11360,11360,11360,11360,0
|
|
20240716,170100,468342980,11360,11360,11360,11360,0
|
|
20240716,170000,468342980,11360,11360,11360,11360,0
|
|
20240716,165900,468342980,11360,11360,11360,11360,0
|
|
20240716,165800,468342980,11360,11360,11360,11360,1919
|
|
20240716,165700,468342980,11360,11360,11360,11360,0
|
|
20240716,165600,468342980,11360,11360,11360,11360,0
|
|
20240716,165500,468342980,11360,11360,11360,11360,0
|
|
20240716,165400,468342980,11360,11360,11360,11360,0
|
|
20240716,165300,468342980,11360,11360,11360,11360,0
|
|
20240716,165200,468342980,11360,11360,11360,11360,0
|
|
20240716,165100,468342980,11360,11360,11360,11360,0
|
|
20240716,165000,468342980,11360,11360,11360,11360,0
|
|
20240716,164900,468342980,11360,11360,11360,11360,0
|
|
20240716,164800,468342980,11360,11360,11360,11360,0
|
|
20240716,164700,468342980,11360,11360,11360,11360,0
|
|
20240716,164600,468342980,11360,11360,11360,11360,0
|
|
20240716,164500,468342980,11360,11360,11360,11360,0
|
|
20240716,164400,468342980,11360,11360,11360,11360,0
|
|
20240716,164300,468342980,11360,11360,11360,11360,0
|
|
20240716,164200,468342980,11360,11360,11360,11360,0
|
|
20240716,164100,468342980,11360,11360,11360,11360,0
|
|
20240716,164000,468342980,11360,11360,11360,11360,0
|
|
20240716,163900,468342980,11360,11360,11360,11360,0
|
|
20240716,163800,468342980,11360,11360,11360,11360,0
|
|
20240716,163700,468342980,11360,11360,11360,11360,0
|
|
20240716,163600,468342980,11360,11360,11360,11360,0
|
|
20240716,163500,468342980,11360,11360,11360,11360,0
|
|
20240716,163400,468342980,11360,11360,11360,11360,0
|
|
20240716,163300,468342980,11360,11360,11360,11360,0
|
|
20240716,163200,468342980,11360,11360,11360,11360,0
|
|
20240716,163100,468342980,11360,11360,11360,11360,0
|
|
20240716,163000,468342980,11360,11360,11360,11360,0
|
|
20240716,162900,468342980,11360,11360,11360,11360,0
|
|
20240716,162800,468342980,11360,11360,11360,11360,1919
|
|
20240716,162700,468342980,11360,11360,11360,11360,0
|
|
20240716,162600,468342980,11360,11360,11360,11360,0
|
|
20240716,162500,468342980,11360,11360,11360,11360,0
|
|
20240716,162400,468342980,11360,11360,11360,11360,0
|
|
20240716,162300,468342980,11360,11360,11360,11360,0
|
|
20240716,162200,468342980,11360,11360,11360,11360,0
|
|
20240716,162100,468342980,11360,11360,11360,11360,0
|
|
20240716,162000,468342980,11360,11360,11360,11360,0
|
|
20240716,161900,468342980,11360,11360,11360,11360,0
|
|
20240716,161800,468342980,11360,11360,11360,11360,0
|
|
20240716,161700,468342980,11360,11360,11360,11360,0
|
|
20240716,161600,468342980,11360,11360,11360,11360,0
|
|
20240716,161500,468342980,11360,11360,11360,11360,0
|
|
20240716,161400,468342980,11360,11360,11360,11360,0
|
|
20240716,161300,468342980,11360,11360,11360,11360,0
|
|
20240716,161200,468342980,11360,11360,11360,11360,0
|
|
20240716,161100,468342980,11360,11360,11360,11360,0
|
|
20240716,161000,468342980,11360,11360,11360,11360,0
|
|
20240716,160900,468342980,11360,11360,11360,11360,0
|
|
20240716,160800,468342980,11360,11360,11360,11360,0
|
|
20240716,160700,468342980,11360,11360,11360,11360,0
|
|
20240716,160600,468342980,11360,11360,11360,11360,0
|
|
20240716,160500,468342980,11360,11360,11360,11360,0
|
|
20240716,160400,468342980,11360,11360,11360,11360,0
|
|
20240716,160300,468342980,11360,11360,11360,11360,0
|
|
20240716,160200,468342980,11360,11360,11360,11360,0
|
|
20240716,160100,468342980,11360,11360,11360,11360,0
|
|
20240716,160000,468342980,11360,11360,11360,11360,0
|
|
20240716,155900,468342980,11360,11360,11360,11360,0
|
|
20240716,155800,468342980,11360,11360,11360,11360,1919
|
|
20240716,155700,468342980,11360,11360,11360,11360,0
|
|
20240716,155600,468342980,11360,11360,11360,11360,0
|
|
20240716,155500,468342980,11360,11360,11360,11360,0
|
|
20240716,155400,468342980,11360,11360,11360,11360,0
|
|
20240716,155300,468342980,11360,11360,11360,11360,0
|
|
20240716,155200,468342980,11360,11360,11360,11360,0
|
|
20240716,155100,468342980,11360,11360,11360,11360,0
|
|
20240716,155000,468342980,11360,11360,11360,11360,0
|
|
20240716,154900,468342980,11360,11360,11360,11360,0
|
|
20240716,154800,468342980,11360,11360,11360,11360,0
|
|
20240716,154700,468342980,11360,11360,11360,11360,0
|
|
20240716,154600,468342980,11360,11360,11360,11360,0
|
|
20240716,154500,468342980,11360,11360,11360,11360,0
|
|
20240716,154400,468342980,11360,11360,11360,11360,0
|
|
20240716,154300,468342980,11360,11360,11360,11360,0
|
|
20240716,154200,468342980,11360,11360,11360,11360,0
|
|
20240716,154100,468342980,11360,11360,11360,11360,0
|
|
20240716,154000,468342980,11360,11360,11360,11360,0
|
|
20240716,153900,468342980,11360,11360,11360,11360,0
|
|
20240716,153800,468342980,11360,11360,11360,11360,0
|
|
20240716,153700,468342980,11360,11360,11360,11360,0
|
|
20240716,153600,468342980,11360,11360,11360,11360,0
|
|
20240716,153500,468342980,11360,11360,11360,11360,0
|
|
20240716,153400,468342980,11360,11360,11360,11360,0
|
|
20240716,153300,468342980,11360,11360,11360,11360,0
|
|
20240716,153200,468342980,11360,11360,11360,11360,0
|
|
20240716,153100,468342980,11360,11360,11360,11360,0
|
|
20240716,153000,468342980,11360,11360,11360,11360,1919
|
|
20240716,152900,446543140,11410,11410,11410,11410,0
|
|
20240716,152800,446543140,11410,11410,11410,11410,0
|
|
20240716,152700,446543140,11410,11410,11410,11410,0
|
|
20240716,152600,446543140,11410,11410,11410,11410,0
|
|
20240716,152500,446543140,11410,11410,11410,11410,0
|
|
20240716,152400,446543140,11410,11410,11410,11410,0
|
|
20240716,152300,446543140,11410,11410,11410,11410,0
|
|
20240716,152200,446543140,11410,11410,11410,11410,0
|
|
20240716,152100,446543140,11410,11410,11410,11410,0
|
|
20240716,152000,446543140,11410,11410,11410,11410,0
|
|
20240716,151900,446543140,11410,11370,11410,11360,13
|
|
20240716,151800,446394940,11410,11360,11410,11350,1741
|
|
20240716,151700,426625340,11370,11370,11430,11360,283
|
|
20240716,151600,423408670,11380,11370,11380,11370,304
|
|
20240716,151500,419950170,11370,11380,11390,11370,1094
|
|
20240716,151400,407505260,11390,11390,11390,11380,857
|
|
20240716,151300,397750560,11450,11400,11450,11390,642
|
|
20240716,151200,390436580,11400,11400,11400,11400,91
|
|
20240716,151100,389399180,11460,11460,11460,11460,0
|
|
20240716,151000,389399180,11460,11460,11460,11460,40
|
|
20240716,150900,388940780,11400,11460,11460,11400,68
|
|
20240716,150800,388165490,11400,11410,11410,11400,2122
|
|
20240716,150700,363973510,11410,11430,11430,11410,440
|
|
20240716,150600,358952580,11480,11480,11480,11480,0
|
|
20240716,150500,358952580,11480,11480,11480,11480,0
|
|
20240716,150400,358952580,11480,11420,11480,11410,3386
|
|
20240716,150300,320263600,11420,11430,11430,11420,293
|
|
20240716,150200,316916340,11430,11430,11430,11430,220
|
|
20240716,150100,314401740,11430,11430,11430,11430,1
|
|
20240716,150000,314390310,11430,11430,11430,11430,8
|
|
20240716,145900,314298870,11440,11440,11440,11440,2
|
|
20240716,145800,314275990,11420,11420,11420,11420,0
|
|
20240716,145700,314275990,11420,11440,11440,11420,217
|
|
20240716,145600,311794290,11440,11440,11440,11440,0
|
|
20240716,145500,311794290,11440,11440,11440,11440,0
|
|
20240716,145400,311794290,11440,11440,11440,11440,0
|
|
20240716,145300,311794290,11440,11450,11450,11440,230
|
|
20240716,145200,309161990,11450,11450,11450,11450,0
|
|
20240716,145100,309161990,11450,11450,11450,11450,34
|
|
20240716,145000,308772690,11450,11450,11450,11450,0
|
|
20240716,144900,308772690,11450,11450,11450,11450,283
|
|
20240716,144800,305532340,11450,11460,11460,11450,43
|
|
20240716,144700,305039650,11460,11460,11460,11460,303
|
|
20240716,144600,301567270,11480,11480,11480,11480,0
|
|
20240716,144500,301567270,11480,11480,11480,11480,0
|
|
20240716,144400,301567270,11480,11480,11480,11480,0
|
|
20240716,144300,301567270,11480,11480,11480,11480,10
|
|
20240716,144200,301452470,11480,11480,11480,11480,2
|
|
20240716,144100,301429510,11490,11490,11490,11490,9
|
|
20240716,144000,301326100,11490,11490,11490,11490,0
|
|
20240716,143900,301326100,11490,11490,11490,11490,0
|
|
20240716,143800,301326100,11490,11490,11490,11490,0
|
|
20240716,143700,301326100,11490,11490,11490,11490,4
|
|
20240716,143600,301280140,11460,11460,11460,11460,0
|
|
20240716,143500,301280140,11460,11460,11460,11460,0
|
|
20240716,143400,301280140,11460,11460,11460,11460,8
|
|
20240716,143300,301188460,11450,11450,11450,11450,9
|
|
20240716,143200,301085410,11460,11460,11460,11460,0
|
|
20240716,143100,301085410,11460,11460,11460,11460,0
|
|
20240716,143000,301085410,11460,11460,11460,11460,0
|
|
20240716,142900,301085410,11460,11460,11460,11460,0
|
|
20240716,142800,301085410,11460,11460,11460,11460,2
|
|
20240716,142700,301062490,11450,11450,11450,11450,8
|
|
20240716,142600,300970890,11490,11490,11490,11490,10
|
|
20240716,142500,300855990,11490,11490,11490,11490,41
|
|
20240716,142400,300384900,11480,11480,11480,11480,0
|
|
20240716,142300,300384900,11480,11480,11480,11480,33
|
|
20240716,142200,300006060,11460,11460,11460,11460,34
|
|
20240716,142100,299616420,11460,11460,11460,11460,0
|
|
20240716,142000,299616420,11460,11460,11460,11460,0
|
|
20240716,141900,299616420,11460,11460,11460,11460,0
|
|
20240716,141800,299616420,11460,11460,11460,11460,0
|
|
20240716,141700,299616420,11460,11450,11460,11450,9
|
|
20240716,141600,299513360,11480,11480,11480,11480,0
|
|
20240716,141500,299513360,11480,11480,11480,11480,0
|
|
20240716,141400,299513360,11480,11450,11480,11450,7
|
|
20240716,141300,299433060,11440,11440,11440,11440,35
|
|
20240716,141200,299032660,11440,11440,11440,11440,0
|
|
20240716,141100,299032660,11440,11430,11440,11420,130
|
|
20240716,141000,297547160,11430,11430,11430,11430,0
|
|
20240716,140900,297547160,11430,11430,11430,11430,0
|
|
20240716,140800,297547160,11430,11430,11430,11430,10
|
|
20240716,140700,297432860,11430,11430,11430,11430,20
|
|
20240716,140600,297204260,11430,11430,11430,11430,52
|
|
20240716,140500,296609900,11430,11430,11430,11430,37
|
|
20240716,140400,296186990,11430,11430,11430,11430,22
|
|
20240716,140300,295935530,11440,11440,11440,11440,0
|
|
20240716,140200,295935530,11440,11440,11440,11440,24
|
|
20240716,140100,295660970,11430,11430,11430,11430,0
|
|
20240716,140000,295660970,11430,11430,11430,11430,0
|
|
20240716,135900,295660970,11430,11430,11430,11430,10
|
|
20240716,135800,295546670,11440,11430,11440,11430,3
|
|
20240716,135700,295512370,11420,11420,11420,11420,22
|
|
20240716,135600,295261130,11410,11410,11410,11410,0
|
|
20240716,135500,295261130,11410,11410,11410,11410,204
|
|
20240716,135400,292933490,11410,11420,11420,11410,346
|
|
20240716,135300,288982830,11430,11430,11430,11430,0
|
|
20240716,135200,288982830,11430,11430,11430,11430,343
|
|
20240716,135100,285062340,11440,11440,11440,11440,15
|
|
20240716,135000,284890740,11440,11460,11460,11440,173
|
|
20240716,134900,282911220,11460,11450,11460,11450,55
|
|
20240716,134800,282281420,11460,11460,11460,11460,0
|
|
20240716,134700,282281420,11460,11460,11460,11460,0
|
|
20240716,134600,282281420,11460,11460,11460,11460,16
|
|
20240716,134500,282098060,11460,11460,11460,11460,0
|
|
20240716,134400,282098060,11460,11460,11460,11460,0
|
|
20240716,134300,282098060,11460,11460,11460,11460,0
|
|
20240716,134200,282098060,11460,11460,11460,11460,9
|
|
20240716,134100,281994920,11430,11450,11450,11430,114
|
|
20240716,134000,280691450,11440,11440,11440,11440,9
|
|
20240716,133900,280588490,11450,11450,11450,11450,0
|
|
20240716,133800,280588490,11450,11450,11450,11450,30
|
|
20240716,133700,280244990,11430,11430,11430,11430,0
|
|
20240716,133600,280244990,11430,11430,11430,11430,0
|
|
20240716,133500,280244990,11430,11430,11430,11430,0
|
|
20240716,133400,280244990,11430,11450,11450,11430,376
|
|
20240716,133300,275942990,11450,11450,11450,11450,10
|
|
20240716,133200,275828490,11490,11490,11490,11490,1
|
|
20240716,133100,275817000,11450,11470,11470,11450,392
|
|
20240716,133000,271328310,11470,11470,11470,11470,0
|
|
20240716,132900,271328310,11470,11490,11500,11470,58
|
|
20240716,132800,270661630,11480,11480,11480,11480,2
|
|
20240716,132700,270638670,11490,11490,11490,11490,0
|
|
20240716,132600,270638670,11490,11490,11490,11490,1
|
|
20240716,132500,270627180,11490,11490,11490,11490,0
|
|
20240716,132400,270627180,11490,11480,11490,11480,95
|
|
20240716,132300,269536480,11480,11480,11480,11480,2
|
|
20240716,132200,269513520,11420,11420,11420,11420,0
|
|
20240716,132100,269513520,11420,11420,11420,11420,0
|
|
20240716,132000,269513520,11420,11490,11490,11410,1095
|
|
20240716,131900,256976880,11490,11490,11490,11490,9
|
|
20240716,131800,256873470,11490,11490,11490,11490,0
|
|
20240716,131700,256873470,11490,11490,11490,11490,1
|
|
20240716,131600,256861980,11500,11500,11500,11500,0
|
|
20240716,131500,256861980,11500,11500,11500,11500,0
|
|
20240716,131400,256861980,11500,11500,11500,11500,0
|
|
20240716,131300,256861980,11500,11500,11500,11500,0
|
|
20240716,131200,256861980,11500,11500,11500,11500,0
|
|
20240716,131100,256861980,11500,11500,11500,11500,0
|
|
20240716,131000,256861980,11500,11500,11500,11500,10
|
|
20240716,130900,256746980,11500,11500,11500,11500,1
|
|
20240716,130800,256735480,11500,11500,11500,11500,10
|
|
20240716,130700,256620480,11500,11490,11500,11490,12
|
|
20240716,130600,256482510,11420,11420,11420,11420,0
|
|
20240716,130500,256482510,11420,11420,11420,11420,0
|
|
20240716,130400,256482510,11420,11500,11500,11420,5
|
|
20240716,130300,256425330,11420,11490,11500,11420,151
|
|
20240716,130200,254698260,11500,11500,11500,11500,0
|
|
20240716,130100,254698260,11500,11450,11500,11450,91
|
|
20240716,130000,253655860,11510,11460,11510,11460,52
|
|
20240716,125900,253059850,11420,11420,11420,11420,0
|
|
20240716,125800,253059850,11420,11420,11420,11420,418
|
|
20240716,125700,248286290,11390,11410,11410,11390,1000
|
|
20240716,125600,236891660,11410,11420,11420,11410,141
|
|
20240716,125500,235282280,11420,11420,11420,11420,0
|
|
20240716,125400,235282280,11420,11420,11420,11420,391
|
|
20240716,125300,230817060,11420,11440,11440,11420,900
|
|
20240716,125200,220531570,11470,11450,11470,11430,1710
|
|
20240716,125100,200975480,11450,11470,11470,11450,591
|
|
20240716,125000,194206060,11470,11470,11470,11470,84
|
|
20240716,124900,193242580,11470,11470,11470,11470,0
|
|
20240716,124800,193242580,11470,11480,11480,11470,100
|
|
20240716,124700,192095270,11470,11470,11470,11470,0
|
|
20240716,124600,192095270,11470,11470,11470,11470,0
|
|
20240716,124500,192095270,11470,11470,11470,11470,0
|
|
20240716,124400,192095270,11470,11470,11470,11470,0
|
|
20240716,124300,192095270,11470,11470,11470,11470,0
|
|
20240716,124200,192095270,11470,11470,11470,11470,0
|
|
20240716,124100,192095270,11470,11470,11470,11470,0
|
|
20240716,124000,192095270,11470,11470,11470,11470,8
|
|
20240716,123900,192003510,11470,11470,11470,11470,0
|
|
20240716,123800,192003510,11470,11480,11480,11470,97
|
|
20240716,123700,190890910,11470,11470,11470,11470,0
|
|
20240716,123600,190890910,11470,11470,11470,11470,0
|
|
20240716,123500,190890910,11470,11470,11470,11470,0
|
|
20240716,123400,190890910,11470,11470,11470,11470,3
|
|
20240716,123300,190856500,11460,11460,11460,11460,0
|
|
20240716,123200,190856500,11460,11490,11490,11460,1643
|
|
20240716,123100,172010820,11500,11500,11500,11500,0
|
|
20240716,123000,172010820,11500,11500,11500,11500,1024
|
|
20240716,122900,160234820,11500,11500,11500,11500,1088
|
|
20240716,122800,147722820,11490,11490,11490,11490,0
|
|
20240716,122700,147722820,11490,11490,11490,11490,0
|
|
20240716,122600,147722820,11490,11490,11490,11490,0
|
|
20240716,122500,147722820,11490,11490,11490,11490,0
|
|
20240716,122400,147722820,11490,11490,11490,11490,0
|
|
20240716,122300,147722820,11490,11490,11490,11490,0
|
|
20240716,122200,147722820,11490,11490,11490,11490,0
|
|
20240716,122100,147722820,11490,11500,11500,11490,109
|
|
20240716,122000,146469410,11500,11500,11500,11500,0
|
|
20240716,121900,146469410,11500,11500,11500,11500,1
|
|
20240716,121800,146457910,11490,11490,11490,11490,0
|
|
20240716,121700,146457910,11490,11490,11490,11490,0
|
|
20240716,121600,146457910,11490,11510,11510,11490,943
|
|
20240716,121500,135611850,11520,11520,11520,11520,0
|
|
20240716,121400,135611850,11520,11520,11520,11520,0
|
|
20240716,121300,135611850,11520,11530,11530,11520,30
|
|
20240716,121200,135266150,11530,11530,11530,11530,0
|
|
20240716,121100,135266150,11530,11530,11530,11530,0
|
|
20240716,121000,135266150,11530,11530,11530,11530,0
|
|
20240716,120900,135266150,11530,11530,11530,11530,37
|
|
20240716,120800,134839540,11530,11530,11530,11530,0
|
|
20240716,120700,134839540,11530,11530,11530,11530,0
|
|
20240716,120600,134839540,11530,11530,11530,11530,0
|
|
20240716,120500,134839540,11530,11530,11530,11530,0
|
|
20240716,120400,134839540,11530,11530,11530,11530,0
|
|
20240716,120300,134839540,11530,11530,11530,11530,0
|
|
20240716,120200,134839540,11530,11530,11530,11530,0
|
|
20240716,120100,134839540,11530,11530,11530,11530,0
|
|
20240716,120000,134839540,11530,11530,11530,11530,11
|
|
20240716,115900,134712710,11510,11510,11510,11510,10
|
|
20240716,115800,134597610,11530,11530,11530,11530,0
|
|
20240716,115700,134597610,11530,11530,11530,11530,0
|
|
20240716,115600,134597610,11530,11530,11530,11530,0
|
|
20240716,115500,134597610,11530,11530,11530,11530,0
|
|
20240716,115400,134597610,11530,11530,11530,11530,0
|
|
20240716,115300,134597610,11530,11530,11530,11530,30
|
|
20240716,115200,134251710,11540,11540,11540,11540,0
|
|
20240716,115100,134251710,11540,11540,11540,11540,0
|
|
20240716,115000,134251710,11540,11540,11540,11540,0
|
|
20240716,114900,134251710,11540,11540,11540,11540,0
|
|
20240716,114800,134251710,11540,11540,11540,11540,0
|
|
20240716,114700,134251710,11540,11540,11540,11540,0
|
|
20240716,114600,134251710,11540,11540,11540,11540,0
|
|
20240716,114500,134251710,11540,11540,11540,11540,0
|
|
20240716,114400,134251710,11540,11540,11540,11540,0
|
|
20240716,114300,134251710,11540,11540,11540,11540,0
|
|
20240716,114200,134251710,11540,11540,11540,11540,2
|
|
20240716,114100,134228630,11540,11540,11540,11540,100
|
|
20240716,114000,133074630,11490,11490,11490,11490,0
|
|
20240716,113900,133074630,11490,11490,11490,11490,14
|
|
20240716,113800,132913770,11490,11490,11490,11490,483
|
|
20240716,113700,127364100,11490,11510,11510,11490,333
|
|
20240716,113600,123534570,11520,11520,11520,11520,0
|
|
20240716,113500,123534570,11520,11530,11530,11520,189
|
|
20240716,113400,121356730,11540,11540,11540,11540,0
|
|
20240716,113300,121356730,11540,11540,11540,11540,0
|
|
20240716,113200,121356730,11540,11540,11540,11540,10
|
|
20240716,113100,121241330,11540,11560,11560,11540,915
|
|
20240716,113000,110676280,11560,11570,11570,11560,97
|
|
20240716,112900,109554130,11580,11580,11580,11580,49
|
|
20240716,112800,108986710,11580,11570,11580,11570,159
|
|
20240716,112700,107147070,11580,11580,11580,11580,20
|
|
20240716,112600,106915470,11580,11580,11580,11580,0
|
|
20240716,112500,106915470,11580,11580,11580,11580,0
|
|
20240716,112400,106915470,11580,11580,11580,11580,0
|
|
20240716,112300,106915470,11580,11600,11600,11580,500
|
|
20240716,112200,101121910,11600,11600,11600,11600,50
|
|
20240716,112100,100541910,11600,11600,11600,11600,0
|
|
20240716,112000,100541910,11600,11600,11600,11600,0
|
|
20240716,111900,100541910,11600,11610,11610,11600,100
|
|
20240716,111800,99381120,11610,11610,11610,11610,0
|
|
20240716,111700,99381120,11610,11610,11610,11610,0
|
|
20240716,111600,99381120,11610,11610,11610,11610,0
|
|
20240716,111500,99381120,11610,11610,11610,11610,0
|
|
20240716,111400,99381120,11610,11610,11610,11610,0
|
|
20240716,111300,99381120,11610,11600,11610,11590,248
|
|
20240716,111200,96504140,11600,11600,11600,11600,0
|
|
20240716,111100,96504140,11600,11600,11600,11600,0
|
|
20240716,111000,96504140,11600,11600,11600,11600,0
|
|
20240716,110900,96504140,11600,11600,11600,11600,0
|
|
20240716,110800,96504140,11600,11610,11610,11600,52
|
|
20240716,110700,95900920,11610,11610,11610,11610,0
|
|
20240716,110600,95900920,11610,11610,11610,11610,0
|
|
20240716,110500,95900920,11610,11610,11610,11610,5
|
|
20240716,110400,95842870,11590,11590,11590,11590,0
|
|
20240716,110300,95842870,11590,11590,11590,11590,0
|
|
20240716,110200,95842870,11590,11590,11590,11590,0
|
|
20240716,110100,95842870,11590,11590,11590,11590,0
|
|
20240716,110000,95842870,11590,11590,11590,11590,1
|
|
20240716,105900,95831280,11620,11620,11620,11620,0
|
|
20240716,105800,95831280,11620,11620,11620,11620,0
|
|
20240716,105700,95831280,11620,11620,11620,11620,0
|
|
20240716,105600,95831280,11620,11620,11620,11620,0
|
|
20240716,105500,95831280,11620,11610,11620,11610,20
|
|
20240716,105400,95598980,11590,11590,11590,11590,0
|
|
20240716,105300,95598980,11590,11590,11590,11590,0
|
|
20240716,105200,95598980,11590,11590,11590,11590,0
|
|
20240716,105100,95598980,11590,11590,11590,11590,9
|
|
20240716,105000,95494670,11580,11570,11580,11570,35
|
|
20240716,104900,95089460,11570,11570,11570,11570,87
|
|
20240716,104800,94082870,11580,11580,11580,11580,20
|
|
20240716,104700,93851270,11620,11620,11620,11620,0
|
|
20240716,104600,93851270,11620,11620,11620,11620,0
|
|
20240716,104500,93851270,11620,11620,11620,11620,0
|
|
20240716,104400,93851270,11620,11620,11620,11620,0
|
|
20240716,104300,93851270,11620,11620,11620,11620,0
|
|
20240716,104200,93851270,11620,11620,11620,11620,0
|
|
20240716,104100,93851270,11620,11620,11620,11620,20
|
|
20240716,104000,93618870,11620,11620,11620,11620,1
|
|
20240716,103900,93607250,11590,11590,11590,11590,0
|
|
20240716,103800,93607250,11590,11590,11590,11590,0
|
|
20240716,103700,93607250,11590,11590,11590,11590,0
|
|
20240716,103600,93607250,11590,11590,11590,11590,0
|
|
20240716,103500,93607250,11590,11590,11590,11590,0
|
|
20240716,103400,93607250,11590,11590,11590,11590,0
|
|
20240716,103300,93607250,11590,11590,11590,11590,0
|
|
20240716,103200,93607250,11590,11590,11590,11590,0
|
|
20240716,103100,93607250,11590,11590,11590,11590,0
|
|
20240716,103000,93607250,11590,11590,11590,11590,5
|
|
20240716,102900,93549300,11590,11550,11590,11550,430
|
|
20240716,102800,88581600,11550,11530,11550,11530,87
|
|
20240716,102700,87577870,11480,11480,11480,11480,0
|
|
20240716,102600,87577870,11480,11480,11480,11480,0
|
|
20240716,102500,87577870,11480,11480,11480,11480,0
|
|
20240716,102400,87577870,11480,11480,11480,11480,0
|
|
20240716,102300,87577870,11480,11480,11480,11480,100
|
|
20240716,102200,86429870,11470,11470,11470,11470,0
|
|
20240716,102100,86429870,11470,11470,11470,11470,141
|
|
20240716,102000,84812600,11470,11470,11470,11470,95
|
|
20240716,101900,83722950,11470,11490,11490,11470,49
|
|
20240716,101800,83160470,11480,11480,11480,11480,0
|
|
20240716,101700,83160470,11480,11480,11480,11480,1
|
|
20240716,101600,83148990,11470,11490,11490,11470,672
|
|
20240716,101500,75435710,11500,11540,11540,11500,1770
|
|
20240716,101400,55052280,11540,11540,11540,11540,0
|
|
20240716,101300,55052280,11540,11540,11540,11540,0
|
|
20240716,101200,55052280,11540,11540,11540,11540,29
|
|
20240716,101100,54717620,11540,11540,11540,11540,0
|
|
20240716,101000,54717620,11540,11540,11540,11540,19
|
|
20240716,100900,54498360,11540,11540,11540,11540,0
|
|
20240716,100800,54498360,11540,11540,11540,11540,0
|
|
20240716,100700,54498360,11540,11540,11540,11540,17
|
|
20240716,100600,54302180,11550,11570,11570,11550,437
|
|
20240716,100500,49254790,11560,11560,11560,11560,915
|
|
20240716,100400,38677390,11610,11610,11610,11610,0
|
|
20240716,100300,38677390,11610,11610,11610,11610,1
|
|
20240716,100200,38665780,11610,11610,11610,11610,4
|
|
20240716,100100,38619340,11550,11550,11550,11550,0
|
|
20240716,100000,38619340,11550,11610,11610,11550,4
|
|
20240716,095900,38572960,11560,11560,11560,11560,78
|
|
20240716,095800,37671280,11610,11610,11610,11610,2
|
|
20240716,095700,37648060,11570,11600,11600,11570,378
|
|
20240716,095600,33271940,11610,11610,11610,11610,2
|
|
20240716,095500,33248720,11610,11610,11610,11610,1
|
|
20240716,095400,33237110,11600,11610,11610,11600,75
|
|
20240716,095300,32366910,11610,11610,11610,11610,0
|
|
20240716,095200,32366910,11610,11610,11610,11610,0
|
|
20240716,095100,32366910,11610,11610,11610,11610,10
|
|
20240716,095000,32250810,11630,11630,11630,11630,0
|
|
20240716,094900,32250810,11630,11630,11630,11630,0
|
|
20240716,094800,32250810,11630,11630,11630,11630,3
|
|
20240716,094700,32215920,11630,11630,11630,11630,1
|
|
20240716,094600,32204290,11630,11630,11630,11630,0
|
|
20240716,094500,32204290,11630,11630,11630,11630,1
|
|
20240716,094400,32192660,11580,11580,11580,11580,12
|
|
20240716,094300,32053700,11590,11590,11590,11590,20
|
|
20240716,094200,31821900,11580,11580,11580,11580,2
|
|
20240716,094100,31798740,11590,11590,11590,11590,16
|
|
20240716,094000,31613300,11590,11590,11590,11590,5
|
|
20240716,093900,31555350,11590,11590,11590,11590,3
|
|
20240716,093800,31520580,11590,11590,11590,11580,31
|
|
20240716,093700,31161300,11590,11580,11590,11570,538
|
|
20240716,093600,24936610,11590,11590,11590,11580,294
|
|
20240716,093500,21531830,11590,11600,11600,11590,42
|
|
20240716,093400,21044940,11600,11640,11640,11600,409
|
|
20240716,093300,16299000,11630,11640,11640,11630,133
|
|
20240716,093200,14751210,11640,11640,11640,11640,1
|
|
20240716,093100,14739570,11640,11640,11640,11640,9
|
|
20240716,093000,14634810,11700,11700,11700,11700,0
|
|
20240716,092900,14634810,11700,11700,11700,11700,0
|
|
20240716,092800,14634810,11700,11700,11700,11700,427
|
|
20240716,092700,9638910,11700,11700,11700,11700,0
|
|
20240716,092600,9638910,11700,11700,11700,11700,0
|
|
20240716,092500,9638910,11700,11700,11700,11700,0
|
|
20240716,092400,9638910,11700,11670,11700,11670,48
|
|
20240716,092300,9078270,11670,11670,11670,11670,0
|
|
20240716,092200,9078270,11670,11670,11670,11670,0
|
|
20240716,092100,9078270,11670,11670,11670,11670,0
|
|
20240716,092000,9078270,11670,11670,11670,11670,30
|
|
20240716,091900,8728170,11670,11670,11670,11670,1
|
|
20240716,091800,8716500,11670,11670,11670,11670,0
|
|
20240716,091700,8716500,11670,11670,11670,11670,0
|
|
20240716,091600,8716500,11670,11670,11670,11670,3
|
|
20240716,091500,8681490,11670,11670,11670,11670,0
|
|
20240716,091400,8681490,11670,11670,11670,11670,200
|
|
20240716,091300,6347490,11670,11670,11670,11670,0
|
|
20240716,091200,6347490,11670,11670,11670,11670,1
|
|
20240716,091100,6335820,11670,11670,11670,11670,0
|
|
20240716,091000,6335820,11670,11670,11670,11670,33
|
|
20240716,090900,5950710,11670,11670,11670,11670,20
|
|
20240716,090800,5717310,11690,11690,11690,11690,0
|
|
20240716,090700,5717310,11690,11690,11690,11690,0
|
|
20240716,090600,5717310,11690,11690,11690,11690,10
|
|
20240716,090500,5600410,11690,11690,11690,11690,0
|
|
20240716,090400,5600410,11690,11690,11690,11690,2
|
|
20240716,090300,5577030,11600,11600,11600,11600,149
|
|
20240716,090200,3848630,11600,11630,11630,11600,187
|
|
20240716,090100,1677130,11630,11630,11630,11630,51
|
|
20240716,090000,1084000,11640,11700,11700,11640,93
|