600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,185700,627221680,11480,11480,11480,11480,357
|
|
20240717,185600,627221680,11480,11480,11480,11480,0
|
|
20240717,185500,627221680,11480,11480,11480,11480,0
|
|
20240717,185400,627221680,11480,11480,11480,11480,0
|
|
20240717,185300,627221680,11480,11480,11480,11480,0
|
|
20240717,185200,627221680,11480,11480,11480,11480,0
|
|
20240717,185100,627221680,11480,11480,11480,11480,0
|
|
20240717,185000,627221680,11480,11480,11480,11480,0
|
|
20240717,184900,627221680,11480,11480,11480,11480,0
|
|
20240717,184800,627221680,11480,11480,11480,11480,0
|
|
20240717,184700,627221680,11480,11480,11480,11480,0
|
|
20240717,184600,627221680,11480,11480,11480,11480,0
|
|
20240717,184500,627221680,11480,11480,11480,11480,0
|
|
20240717,184400,627221680,11480,11480,11480,11480,0
|
|
20240717,184300,627221680,11480,11480,11480,11480,0
|
|
20240717,184200,627221680,11480,11480,11480,11480,0
|
|
20240717,184100,627221680,11480,11480,11480,11480,0
|
|
20240717,184000,627221680,11480,11480,11480,11480,0
|
|
20240717,183900,627221680,11480,11480,11480,11480,0
|
|
20240717,183800,627221680,11480,11480,11480,11480,0
|
|
20240717,183700,627221680,11480,11480,11480,11480,0
|
|
20240717,183600,627221680,11480,11480,11480,11480,0
|
|
20240717,183500,627221680,11480,11480,11480,11480,0
|
|
20240717,183400,627221680,11480,11480,11480,11480,0
|
|
20240717,183300,627221680,11480,11480,11480,11480,0
|
|
20240717,183200,627221680,11480,11480,11480,11480,0
|
|
20240717,183100,627221680,11480,11480,11480,11480,0
|
|
20240717,183000,627221680,11480,11480,11480,11480,0
|
|
20240717,182900,627221680,11480,11480,11480,11480,0
|
|
20240717,182800,627221680,11480,11480,11480,11480,0
|
|
20240717,182700,627221680,11480,11480,11480,11480,357
|
|
20240717,182600,627221680,11480,11480,11480,11480,0
|
|
20240717,182500,627221680,11480,11480,11480,11480,0
|
|
20240717,182400,627221680,11480,11480,11480,11480,0
|
|
20240717,182300,627221680,11480,11480,11480,11480,0
|
|
20240717,182200,627221680,11480,11480,11480,11480,0
|
|
20240717,182100,627221680,11480,11480,11480,11480,0
|
|
20240717,182000,627221680,11480,11480,11480,11480,0
|
|
20240717,181900,627221680,11480,11480,11480,11480,0
|
|
20240717,181800,627221680,11480,11480,11480,11480,0
|
|
20240717,181700,627221680,11480,11480,11480,11480,0
|
|
20240717,181600,627221680,11480,11480,11480,11480,0
|
|
20240717,181500,627221680,11480,11480,11480,11480,0
|
|
20240717,181400,627221680,11480,11480,11480,11480,0
|
|
20240717,181300,627221680,11480,11480,11480,11480,0
|
|
20240717,181200,627221680,11480,11480,11480,11480,0
|
|
20240717,181100,627221680,11480,11480,11480,11480,0
|
|
20240717,181000,627221680,11480,11480,11480,11480,0
|
|
20240717,180900,627221680,11480,11480,11480,11480,0
|
|
20240717,180800,627221680,11480,11480,11480,11480,0
|
|
20240717,180700,627221680,11480,11480,11480,11480,0
|
|
20240717,180600,627221680,11480,11480,11480,11480,0
|
|
20240717,180500,627221680,11480,11480,11480,11480,0
|
|
20240717,180400,627221680,11480,11480,11480,11480,0
|
|
20240717,180300,627221680,11480,11480,11480,11480,0
|
|
20240717,180200,627221680,11480,11480,11480,11480,0
|
|
20240717,180100,627221680,11480,11480,11480,11480,0
|
|
20240717,180000,627221680,11480,11480,11480,11480,0
|
|
20240717,175900,627221680,11480,11480,11480,11480,0
|
|
20240717,175800,627221680,11480,11480,11480,11480,0
|
|
20240717,175700,627221680,11480,11480,11480,11480,357
|
|
20240717,175600,627221680,11480,11480,11480,11480,0
|
|
20240717,175500,627221680,11480,11480,11480,11480,0
|
|
20240717,175400,627221680,11480,11480,11480,11480,0
|
|
20240717,175300,627221680,11480,11480,11480,11480,0
|
|
20240717,175200,627221680,11480,11480,11480,11480,0
|
|
20240717,175100,627221680,11480,11480,11480,11480,0
|
|
20240717,175000,627221680,11480,11480,11480,11480,0
|
|
20240717,174900,627221680,11480,11480,11480,11480,0
|
|
20240717,174800,627221680,11480,11480,11480,11480,0
|
|
20240717,174700,627221680,11480,11480,11480,11480,0
|
|
20240717,174600,627221680,11480,11480,11480,11480,0
|
|
20240717,174500,627221680,11480,11480,11480,11480,0
|
|
20240717,174400,627221680,11480,11480,11480,11480,0
|
|
20240717,174300,627221680,11480,11480,11480,11480,0
|
|
20240717,174200,627221680,11480,11480,11480,11480,0
|
|
20240717,174100,627221680,11480,11480,11480,11480,0
|
|
20240717,174000,627221680,11480,11480,11480,11480,0
|
|
20240717,173900,627221680,11480,11480,11480,11480,0
|
|
20240717,173800,627221680,11480,11480,11480,11480,0
|
|
20240717,173700,627221680,11480,11480,11480,11480,0
|
|
20240717,173600,627221680,11480,11480,11480,11480,0
|
|
20240717,173500,627221680,11480,11480,11480,11480,0
|
|
20240717,173400,627221680,11480,11480,11480,11480,0
|
|
20240717,173300,627221680,11480,11480,11480,11480,0
|
|
20240717,173200,627221680,11480,11480,11480,11480,0
|
|
20240717,173100,627221680,11480,11480,11480,11480,0
|
|
20240717,173000,627221680,11480,11480,11480,11480,0
|
|
20240717,172900,627221680,11480,11480,11480,11480,0
|
|
20240717,172800,627221680,11480,11480,11480,11480,0
|
|
20240717,172700,627221680,11480,11480,11480,11480,357
|
|
20240717,172600,627221680,11480,11480,11480,11480,0
|
|
20240717,172500,627221680,11480,11480,11480,11480,0
|
|
20240717,172400,627221680,11480,11480,11480,11480,0
|
|
20240717,172300,627221680,11480,11480,11480,11480,0
|
|
20240717,172200,627221680,11480,11480,11480,11480,0
|
|
20240717,172100,627221680,11480,11480,11480,11480,0
|
|
20240717,172000,627221680,11480,11480,11480,11480,0
|
|
20240717,171900,627221680,11480,11480,11480,11480,0
|
|
20240717,171800,627221680,11480,11480,11480,11480,0
|
|
20240717,171700,627221680,11480,11480,11480,11480,0
|
|
20240717,171600,627221680,11480,11480,11480,11480,0
|
|
20240717,171500,627221680,11480,11480,11480,11480,0
|
|
20240717,171400,627221680,11480,11480,11480,11480,0
|
|
20240717,171300,627221680,11480,11480,11480,11480,0
|
|
20240717,171200,627221680,11480,11480,11480,11480,0
|
|
20240717,171100,627221680,11480,11480,11480,11480,0
|
|
20240717,171000,627221680,11480,11480,11480,11480,0
|
|
20240717,170900,627221680,11480,11480,11480,11480,0
|
|
20240717,170800,627221680,11480,11480,11480,11480,0
|
|
20240717,170700,627221680,11480,11480,11480,11480,0
|
|
20240717,170600,627221680,11480,11480,11480,11480,0
|
|
20240717,170500,627221680,11480,11480,11480,11480,0
|
|
20240717,170400,627221680,11480,11480,11480,11480,0
|
|
20240717,170300,627221680,11480,11480,11480,11480,0
|
|
20240717,170200,627221680,11480,11480,11480,11480,0
|
|
20240717,170100,627221680,11480,11480,11480,11480,0
|
|
20240717,170000,627221680,11480,11480,11480,11480,0
|
|
20240717,165900,627221680,11480,11480,11480,11480,0
|
|
20240717,165800,627221680,11480,11480,11480,11480,0
|
|
20240717,165700,627221680,11480,11480,11480,11480,357
|
|
20240717,165600,627221680,11480,11480,11480,11480,0
|
|
20240717,165500,627221680,11480,11480,11480,11480,0
|
|
20240717,165400,627221680,11480,11480,11480,11480,0
|
|
20240717,165300,627221680,11480,11480,11480,11480,0
|
|
20240717,165200,627221680,11480,11480,11480,11480,0
|
|
20240717,165100,627221680,11480,11480,11480,11480,0
|
|
20240717,165000,627221680,11480,11480,11480,11480,0
|
|
20240717,164900,627221680,11480,11480,11480,11480,0
|
|
20240717,164800,627221680,11480,11480,11480,11480,0
|
|
20240717,164700,627221680,11480,11480,11480,11480,0
|
|
20240717,164600,627221680,11480,11480,11480,11480,0
|
|
20240717,164500,627221680,11480,11480,11480,11480,0
|
|
20240717,164400,627221680,11480,11480,11480,11480,0
|
|
20240717,164300,627221680,11480,11480,11480,11480,0
|
|
20240717,164200,627221680,11480,11480,11480,11480,0
|
|
20240717,164100,627221680,11480,11480,11480,11480,0
|
|
20240717,164000,627221680,11480,11480,11480,11480,0
|
|
20240717,163900,627221680,11480,11480,11480,11480,0
|
|
20240717,163800,627221680,11480,11480,11480,11480,0
|
|
20240717,163700,627221680,11480,11480,11480,11480,0
|
|
20240717,163600,627221680,11480,11480,11480,11480,0
|
|
20240717,163500,627221680,11480,11480,11480,11480,0
|
|
20240717,163400,627221680,11480,11480,11480,11480,0
|
|
20240717,163300,627221680,11480,11480,11480,11480,0
|
|
20240717,163200,627221680,11480,11480,11480,11480,0
|
|
20240717,163100,627221680,11480,11480,11480,11480,0
|
|
20240717,163000,627221680,11480,11480,11480,11480,0
|
|
20240717,162900,627221680,11480,11480,11480,11480,0
|
|
20240717,162800,627221680,11480,11480,11480,11480,0
|
|
20240717,162700,627221680,11480,11480,11480,11480,357
|
|
20240717,162600,627221680,11480,11480,11480,11480,0
|
|
20240717,162500,627221680,11480,11480,11480,11480,0
|
|
20240717,162400,627221680,11480,11480,11480,11480,0
|
|
20240717,162300,627221680,11480,11480,11480,11480,0
|
|
20240717,162200,627221680,11480,11480,11480,11480,0
|
|
20240717,162100,627221680,11480,11480,11480,11480,0
|
|
20240717,162000,627221680,11480,11480,11480,11480,0
|
|
20240717,161900,627221680,11480,11480,11480,11480,0
|
|
20240717,161800,627221680,11480,11480,11480,11480,0
|
|
20240717,161700,627221680,11480,11480,11480,11480,0
|
|
20240717,161600,627221680,11480,11480,11480,11480,0
|
|
20240717,161500,627221680,11480,11480,11480,11480,0
|
|
20240717,161400,627221680,11480,11480,11480,11480,0
|
|
20240717,161300,627221680,11480,11480,11480,11480,0
|
|
20240717,161200,627221680,11480,11480,11480,11480,0
|
|
20240717,161100,627221680,11480,11480,11480,11480,0
|
|
20240717,161000,627221680,11480,11480,11480,11480,0
|
|
20240717,160900,627221680,11480,11480,11480,11480,0
|
|
20240717,160800,627221680,11480,11480,11480,11480,0
|
|
20240717,160700,627221680,11480,11480,11480,11480,0
|
|
20240717,160600,627221680,11480,11480,11480,11480,0
|
|
20240717,160500,627221680,11480,11480,11480,11480,0
|
|
20240717,160400,627221680,11480,11480,11480,11480,0
|
|
20240717,160300,627221680,11480,11480,11480,11480,0
|
|
20240717,160200,627221680,11480,11480,11480,11480,0
|
|
20240717,160100,627221680,11480,11480,11480,11480,0
|
|
20240717,160000,627221680,11480,11480,11480,11480,0
|
|
20240717,155900,627221680,11480,11480,11480,11480,0
|
|
20240717,155800,627221680,11480,11480,11480,11480,0
|
|
20240717,155700,627221680,11480,11480,11480,11480,357
|
|
20240717,155600,627221680,11480,11480,11480,11480,0
|
|
20240717,155500,627221680,11480,11480,11480,11480,0
|
|
20240717,155400,627221680,11480,11480,11480,11480,0
|
|
20240717,155300,627221680,11480,11480,11480,11480,0
|
|
20240717,155200,627221680,11480,11480,11480,11480,0
|
|
20240717,155100,627221680,11480,11480,11480,11480,0
|
|
20240717,155000,627221680,11480,11480,11480,11480,0
|
|
20240717,154900,627221680,11480,11480,11480,11480,0
|
|
20240717,154800,627221680,11480,11480,11480,11480,0
|
|
20240717,154700,627221680,11480,11480,11480,11480,0
|
|
20240717,154600,627221680,11480,11480,11480,11480,0
|
|
20240717,154500,627221680,11480,11480,11480,11480,0
|
|
20240717,154400,627221680,11480,11480,11480,11480,0
|
|
20240717,154300,627221680,11480,11480,11480,11480,0
|
|
20240717,154200,627221680,11480,11480,11480,11480,0
|
|
20240717,154100,627221680,11480,11480,11480,11480,0
|
|
20240717,154000,627221680,11480,11480,11480,11480,0
|
|
20240717,153900,627221680,11480,11480,11480,11480,0
|
|
20240717,153800,627221680,11480,11480,11480,11480,0
|
|
20240717,153700,627221680,11480,11480,11480,11480,0
|
|
20240717,153600,627221680,11480,11480,11480,11480,0
|
|
20240717,153500,627221680,11480,11480,11480,11480,0
|
|
20240717,153400,627221680,11480,11480,11480,11480,0
|
|
20240717,153300,627221680,11480,11480,11480,11480,0
|
|
20240717,153200,627221680,11480,11480,11480,11480,0
|
|
20240717,153100,627221680,11480,11480,11480,11480,0
|
|
20240717,153000,627221680,11480,11480,11480,11480,357
|
|
20240717,152900,623123320,11430,11430,11430,11430,0
|
|
20240717,152800,623123320,11430,11430,11430,11430,0
|
|
20240717,152700,623123320,11430,11430,11430,11430,0
|
|
20240717,152600,623123320,11430,11430,11430,11430,0
|
|
20240717,152500,623123320,11430,11430,11430,11430,0
|
|
20240717,152400,623123320,11430,11430,11430,11430,0
|
|
20240717,152300,623123320,11430,11430,11430,11430,0
|
|
20240717,152200,623123320,11430,11430,11430,11430,0
|
|
20240717,152100,623123320,11430,11430,11430,11430,0
|
|
20240717,152000,623123320,11430,11430,11430,11430,0
|
|
20240717,151900,623123320,11430,11430,11430,11430,235
|
|
20240717,151800,620437270,11410,11420,11430,11410,711
|
|
20240717,151700,612316810,11430,11430,11430,11430,1264
|
|
20240717,151600,597869290,11420,11460,11460,11420,2531
|
|
20240717,151500,568947120,11490,11480,11490,11470,267
|
|
20240717,151400,565881490,11470,11490,11490,11470,184
|
|
20240717,151300,563768210,11490,11490,11490,11490,290
|
|
20240717,151200,560436110,11510,11510,11510,11510,10
|
|
20240717,151100,560321010,11510,11510,11510,11510,229
|
|
20240717,151000,557685220,11530,11530,11530,11530,0
|
|
20240717,150900,557685220,11530,11530,11530,11530,0
|
|
20240717,150800,557685220,11530,11530,11530,11530,0
|
|
20240717,150700,557685220,11530,11530,11530,11530,0
|
|
20240717,150600,557685220,11530,11530,11530,11530,1
|
|
20240717,150500,557673690,11530,11530,11530,11530,0
|
|
20240717,150400,557673690,11530,11530,11530,11530,4
|
|
20240717,150300,557627570,11530,11530,11530,11530,101
|
|
20240717,150200,556463040,11470,11480,11480,11470,403
|
|
20240717,150100,551838440,11480,11480,11480,11480,9
|
|
20240717,150000,551735120,11490,11490,11490,11490,3
|
|
20240717,145900,551700650,11540,11540,11540,11540,0
|
|
20240717,145800,551700650,11540,11540,11540,11540,10
|
|
20240717,145700,551585250,11480,11480,11480,11480,0
|
|
20240717,145600,551585250,11480,11480,11480,11480,7
|
|
20240717,145500,551504890,11550,11550,11550,11550,0
|
|
20240717,145400,551504890,11550,11550,11550,11550,0
|
|
20240717,145300,551504890,11550,11550,11550,11550,0
|
|
20240717,145200,551504890,11550,11550,11550,11550,0
|
|
20240717,145100,551504890,11550,11550,11550,11550,0
|
|
20240717,145000,551504890,11550,11540,11550,11540,20
|
|
20240717,144900,551274050,11480,11480,11480,11480,7
|
|
20240717,144800,551193690,11550,11490,11550,11480,188
|
|
20240717,144700,549035370,11480,11480,11480,11480,0
|
|
20240717,144600,549035370,11480,11480,11480,11480,0
|
|
20240717,144500,549035370,11480,11480,11480,11480,0
|
|
20240717,144400,549035370,11480,11480,11480,11480,0
|
|
20240717,144300,549035370,11480,11480,11480,11480,728
|
|
20240717,144200,540677930,11470,11470,11470,11470,7
|
|
20240717,144100,540597640,11540,11540,11540,11540,0
|
|
20240717,144000,540597640,11540,11540,11540,11540,293
|
|
20240717,143900,537216420,11540,11540,11540,11540,0
|
|
20240717,143800,537216420,11540,11540,11540,11540,1
|
|
20240717,143700,537204880,11470,11470,11470,11470,0
|
|
20240717,143600,537204880,11470,11470,11470,11470,0
|
|
20240717,143500,537204880,11470,11470,11470,11470,7
|
|
20240717,143400,537124590,11520,11520,11520,11520,0
|
|
20240717,143300,537124590,11520,11520,11520,11520,0
|
|
20240717,143200,537124590,11520,11520,11520,11520,1
|
|
20240717,143100,537113070,11520,11520,11520,11520,0
|
|
20240717,143000,537113070,11520,11520,11520,11520,1
|
|
20240717,142900,537101550,11470,11470,11470,11470,10
|
|
20240717,142800,536986850,11470,11470,11470,11470,7
|
|
20240717,142700,536906560,11540,11540,11540,11540,0
|
|
20240717,142600,536906560,11540,11530,11540,11530,10
|
|
20240717,142500,536791180,11540,11540,11540,11540,0
|
|
20240717,142400,536791180,11540,11540,11540,11540,0
|
|
20240717,142300,536791180,11540,11530,11540,11530,20
|
|
20240717,142200,536560480,11540,11490,11540,11490,3
|
|
20240717,142100,536525960,11470,11470,11470,11470,7
|
|
20240717,142000,536445670,11520,11470,11520,11470,107
|
|
20240717,141900,535218330,11480,11480,11480,11480,10
|
|
20240717,141800,535103530,11520,11520,11520,11520,124
|
|
20240717,141700,533675050,11550,11550,11550,11550,1591
|
|
20240717,141600,515299000,11550,11550,11550,11550,0
|
|
20240717,141500,515299000,11550,11550,11550,11550,0
|
|
20240717,141400,515299000,11550,11550,11550,11550,16
|
|
20240717,141300,515114200,11550,11550,11550,11550,30
|
|
20240717,141200,514767700,11550,11550,11550,11550,50
|
|
20240717,141100,514190200,11550,11550,11550,11550,0
|
|
20240717,141000,514190200,11550,11550,11550,11550,0
|
|
20240717,140900,514190200,11550,11550,11550,11550,0
|
|
20240717,140800,514190200,11550,11550,11550,11550,0
|
|
20240717,140700,514190200,11550,11550,11550,11550,7
|
|
20240717,140600,514109350,11600,11600,11600,11600,0
|
|
20240717,140500,514109350,11600,11600,11600,11600,0
|
|
20240717,140400,514109350,11600,11600,11600,11600,0
|
|
20240717,140300,514109350,11600,11600,11600,11600,0
|
|
20240717,140200,514109350,11600,11600,11600,11600,1
|
|
20240717,140100,514097750,11590,11590,11590,11590,331
|
|
20240717,140000,510261460,11570,11520,11570,11520,8
|
|
20240717,135900,510169250,11520,11520,11520,11520,50
|
|
20240717,135800,509593250,11520,11520,11520,11520,0
|
|
20240717,135700,509593250,11520,11520,11520,11520,93
|
|
20240717,135600,508521890,11520,11520,11520,11520,0
|
|
20240717,135500,508521890,11520,11520,11520,11520,67
|
|
20240717,135400,507750050,11530,11530,11580,11530,21
|
|
20240717,135300,507507870,11530,11530,11530,11530,7
|
|
20240717,135200,507427160,11530,11530,11530,11530,0
|
|
20240717,135100,507427160,11530,11530,11600,11530,531
|
|
20240717,135000,501304660,11540,11610,11610,11540,347
|
|
20240717,134900,497300200,11460,11460,11460,11460,0
|
|
20240717,134800,497300200,11460,11620,11620,11420,5053
|
|
20240717,134700,438969910,11630,11630,11630,11630,19
|
|
20240717,134600,438748940,11630,11630,11630,11630,7
|
|
20240717,134500,438667530,11650,11650,11650,11650,5
|
|
20240717,134400,438609280,11650,11650,11650,11650,0
|
|
20240717,134300,438609280,11650,11650,11650,11650,0
|
|
20240717,134200,438609280,11650,11650,11650,11650,10
|
|
20240717,134100,438492780,11650,11650,11650,11650,0
|
|
20240717,134000,438492780,11650,11650,11650,11640,338
|
|
20240717,133900,434555460,11650,11650,11650,11650,7
|
|
20240717,133800,434473910,11660,11660,11660,11660,0
|
|
20240717,133700,434473910,11660,11660,11660,11660,0
|
|
20240717,133600,434473910,11660,11660,11660,11660,0
|
|
20240717,133500,434473910,11660,11660,11660,11660,0
|
|
20240717,133400,434473910,11660,11660,11660,11660,0
|
|
20240717,133300,434473910,11660,11660,11660,11660,0
|
|
20240717,133200,434473910,11660,11660,11660,11660,33
|
|
20240717,133100,434089130,11660,11660,11660,11660,10
|
|
20240717,133000,433972530,11680,11680,11680,11680,10
|
|
20240717,132900,433855730,11680,11680,11680,11680,0
|
|
20240717,132800,433855730,11680,11680,11680,11680,27
|
|
20240717,132700,433540370,11680,11650,11680,11650,51
|
|
20240717,132600,432946190,11650,11650,11650,11650,0
|
|
20240717,132500,432946190,11650,11650,11650,11650,10
|
|
20240717,132400,432829690,11680,11690,11690,11680,1386
|
|
20240717,132300,416639420,11700,11700,11700,11700,0
|
|
20240717,132200,416639420,11700,11700,11700,11700,0
|
|
20240717,132100,416639420,11700,11700,11700,11700,5
|
|
20240717,132000,416580920,11710,11710,11710,11710,0
|
|
20240717,131900,416580920,11710,11710,11710,11710,0
|
|
20240717,131800,416580920,11710,11680,11710,11680,8
|
|
20240717,131700,416487450,11710,11710,11710,11710,0
|
|
20240717,131600,416487450,11710,11710,11710,11710,0
|
|
20240717,131500,416487450,11710,11700,11710,11700,224
|
|
20240717,131400,413866530,11700,11680,11700,11680,1217
|
|
20240717,131300,399640350,11680,11680,11680,11680,0
|
|
20240717,131200,399640350,11680,11680,11680,11680,0
|
|
20240717,131100,399640350,11680,11660,11680,11650,10
|
|
20240717,131000,399523800,11680,11680,11680,11680,0
|
|
20240717,130900,399523800,11680,11680,11680,11680,0
|
|
20240717,130800,399523800,11680,11670,11680,11670,204
|
|
20240717,130700,397143110,11650,11650,11650,11650,0
|
|
20240717,130600,397143110,11650,11650,11650,11650,0
|
|
20240717,130500,397143110,11650,11650,11650,11650,0
|
|
20240717,130400,397143110,11650,11650,11650,11650,8
|
|
20240717,130300,397049910,11670,11670,11670,11670,140
|
|
20240717,130200,395416110,11670,11670,11670,11670,0
|
|
20240717,130100,395416110,11670,11670,11670,11670,0
|
|
20240717,130000,395416110,11670,11670,11670,11670,0
|
|
20240717,125900,395416110,11670,11660,11670,11660,63
|
|
20240717,125800,394680920,11650,11650,11650,11650,0
|
|
20240717,125700,394680920,11650,11650,11650,11650,8
|
|
20240717,125600,394587720,11670,11670,11670,11670,0
|
|
20240717,125500,394587720,11670,11670,11670,11670,0
|
|
20240717,125400,394587720,11670,11670,11670,11670,0
|
|
20240717,125300,394587720,11670,11670,11670,11670,0
|
|
20240717,125200,394587720,11670,11670,11670,11670,0
|
|
20240717,125100,394587720,11670,11670,11670,11670,1
|
|
20240717,125000,394576050,11650,11650,11650,11650,8
|
|
20240717,124900,394482850,11670,11670,11670,11670,8
|
|
20240717,124800,394389490,11650,11650,11650,11650,0
|
|
20240717,124700,394389490,11650,11650,11650,11650,8
|
|
20240717,124600,394296290,11650,11650,11650,11650,1
|
|
20240717,124500,394284640,11640,11640,11640,11640,0
|
|
20240717,124400,394284640,11640,11640,11640,11640,0
|
|
20240717,124300,394284640,11640,11640,11640,11640,8
|
|
20240717,124200,394191520,11630,11630,11630,11630,0
|
|
20240717,124100,394191520,11630,11630,11630,11630,0
|
|
20240717,124000,394191520,11630,11630,11630,11630,0
|
|
20240717,123900,394191520,11630,11630,11630,11630,0
|
|
20240717,123800,394191520,11630,11630,11630,11630,0
|
|
20240717,123700,394191520,11630,11630,11630,11630,0
|
|
20240717,123600,394191520,11630,11630,11630,11630,0
|
|
20240717,123500,394191520,11630,11630,11630,11630,0
|
|
20240717,123400,394191520,11630,11630,11630,11630,0
|
|
20240717,123300,394191520,11630,11630,11630,11630,0
|
|
20240717,123200,394191520,11630,11630,11630,11630,0
|
|
20240717,123100,394191520,11630,11630,11630,11630,0
|
|
20240717,123000,394191520,11630,11630,11630,11630,239
|
|
20240717,122900,391411950,11630,11630,11630,11630,0
|
|
20240717,122800,391411950,11630,11630,11630,11630,0
|
|
20240717,122700,391411950,11630,11630,11630,11630,0
|
|
20240717,122600,391411950,11630,11630,11630,11630,0
|
|
20240717,122500,391411950,11630,11630,11630,11630,0
|
|
20240717,122400,391411950,11630,11630,11630,11630,0
|
|
20240717,122300,391411950,11630,11630,11630,11630,0
|
|
20240717,122200,391411950,11630,11630,11630,11630,0
|
|
20240717,122100,391411950,11630,11630,11630,11630,0
|
|
20240717,122000,391411950,11630,11630,11630,11630,0
|
|
20240717,121900,391411950,11630,11630,11630,11630,0
|
|
20240717,121800,391411950,11630,11630,11630,11630,72
|
|
20240717,121700,390574590,11640,11650,11650,11640,29
|
|
20240717,121600,390236940,11680,11680,11680,11680,0
|
|
20240717,121500,390236940,11680,11680,11680,11680,0
|
|
20240717,121400,390236940,11680,11680,11680,11680,0
|
|
20240717,121300,390236940,11680,11680,11680,11680,9
|
|
20240717,121200,390131820,11650,11650,11650,11650,0
|
|
20240717,121100,390131820,11650,11670,11670,11650,525
|
|
20240717,121000,384013130,11700,11700,11700,11700,0
|
|
20240717,120900,384013130,11700,11700,11700,11700,0
|
|
20240717,120800,384013130,11700,11650,11710,11650,4258
|
|
20240717,120700,334247400,11610,11610,11610,11610,0
|
|
20240717,120600,334247400,11610,11610,11610,11610,0
|
|
20240717,120500,334247400,11610,11610,11610,11610,0
|
|
20240717,120400,334247400,11610,11610,11610,11610,0
|
|
20240717,120300,334247400,11610,11610,11610,11610,12
|
|
20240717,120200,334108080,11610,11610,11610,11610,0
|
|
20240717,120100,334108080,11610,11610,11610,11610,0
|
|
20240717,120000,334108080,11610,11610,11610,11610,83
|
|
20240717,115900,333144450,11660,11660,11660,11660,0
|
|
20240717,115800,333144450,11660,11660,11660,11660,50
|
|
20240717,115700,332561450,11660,11660,11660,11660,0
|
|
20240717,115600,332561450,11660,11660,11660,11660,151
|
|
20240717,115500,330800790,11660,11660,11660,11660,601
|
|
20240717,115400,323793130,11650,11640,11650,11640,800
|
|
20240717,115300,314475130,11610,11610,11610,11610,480
|
|
20240717,115200,308902330,11610,11610,11610,11610,0
|
|
20240717,115100,308902330,11610,11610,11610,11610,0
|
|
20240717,115000,308902330,11610,11610,11610,11610,1
|
|
20240717,114900,308890720,11590,11620,11620,11590,513
|
|
20240717,114800,302936610,11640,11640,11640,11640,9
|
|
20240717,114700,302831850,11650,11650,11650,11650,0
|
|
20240717,114600,302831850,11650,11650,11650,11650,1
|
|
20240717,114500,302820200,11610,11610,11610,11610,6
|
|
20240717,114400,302750540,11650,11650,11650,11650,180
|
|
20240717,114300,300653540,11650,11650,11650,11600,67
|
|
20240717,114200,299875790,11660,11660,11660,11660,0
|
|
20240717,114100,299875790,11660,11660,11660,11660,97
|
|
20240717,114000,298744770,11660,11660,11660,11660,0
|
|
20240717,113900,298744770,11660,11660,11660,11660,10
|
|
20240717,113800,298628170,11600,11600,11600,11600,463
|
|
20240717,113700,293257370,11600,11600,11600,11600,0
|
|
20240717,113600,293257370,11600,11600,11600,11600,0
|
|
20240717,113500,293257370,11600,11600,11600,11600,13
|
|
20240717,113400,293106570,11660,11660,11660,11660,0
|
|
20240717,113300,293106570,11660,11660,11660,11660,470
|
|
20240717,113200,287626370,11610,11610,11610,11610,280
|
|
20240717,113100,284375570,11610,11610,11610,11610,0
|
|
20240717,113000,284375570,11610,11610,11610,11610,55
|
|
20240717,112900,283737020,11590,11590,11590,11590,0
|
|
20240717,112800,283737020,11590,11590,11590,11590,9
|
|
20240717,112700,283632710,11610,11610,11610,11610,0
|
|
20240717,112600,283632710,11610,11610,11610,11610,0
|
|
20240717,112500,283632710,11610,11610,11610,11610,0
|
|
20240717,112400,283632710,11610,11610,11610,11610,0
|
|
20240717,112300,283632710,11610,11610,11610,11610,0
|
|
20240717,112200,283632710,11610,11610,11610,11610,0
|
|
20240717,112100,283632710,11610,11600,11610,11580,79
|
|
20240717,112000,282716550,11660,11620,11660,11600,387
|
|
20240717,111900,278221510,11680,11680,11680,11680,33
|
|
20240717,111800,277836070,11680,11680,11680,11680,10
|
|
20240717,111700,277719270,11680,11680,11680,11680,0
|
|
20240717,111600,277719270,11680,11680,11680,11680,0
|
|
20240717,111500,277719270,11680,11680,11680,11680,1
|
|
20240717,111400,277707590,11680,11680,11680,11680,0
|
|
20240717,111300,277707590,11680,11680,11680,11680,9
|
|
20240717,111200,277602470,11680,11680,11680,11680,0
|
|
20240717,111100,277602470,11680,11680,11680,11680,1
|
|
20240717,111000,277590790,11680,11680,11680,11680,0
|
|
20240717,110900,277590790,11680,11680,11680,11680,1
|
|
20240717,110800,277579110,11620,11620,11620,11620,234
|
|
20240717,110700,274860030,11680,11620,11680,11620,33
|
|
20240717,110600,274475550,11670,11670,11670,11670,0
|
|
20240717,110500,274475550,11670,11670,11670,11670,0
|
|
20240717,110400,274475550,11670,11670,11670,11670,0
|
|
20240717,110300,274475550,11670,11670,11670,11670,0
|
|
20240717,110200,274475550,11670,11670,11670,11670,1
|
|
20240717,110100,274463880,11670,11670,11670,11670,7
|
|
20240717,110000,274382190,11670,11670,11670,11670,0
|
|
20240717,105900,274382190,11670,11670,11670,11670,11
|
|
20240717,105800,274253820,11670,11670,11670,11670,0
|
|
20240717,105700,274253820,11670,11670,11670,11670,10
|
|
20240717,105600,274137120,11670,11670,11670,11670,0
|
|
20240717,105500,274137120,11670,11670,11670,11670,1
|
|
20240717,105400,274125450,11680,11680,11680,11680,463
|
|
20240717,105300,268717610,11680,11650,11680,11640,525
|
|
20240717,105200,262606090,11680,11670,11680,11670,13
|
|
20240717,105100,262454270,11680,11680,11680,11680,286
|
|
20240717,105000,259113790,11680,11680,11680,11680,10
|
|
20240717,104900,258996990,11670,11670,11670,11670,0
|
|
20240717,104800,258996990,11670,11670,11690,11670,923
|
|
20240717,104700,248216320,11670,11670,11670,11670,296
|
|
20240717,104600,244762000,11670,11670,11670,11670,101
|
|
20240717,104500,243583330,11670,11650,11670,11650,729
|
|
20240717,104400,235081900,11670,11630,11670,11630,2259
|
|
20240717,104300,208773270,11630,11620,11630,11620,2645
|
|
20240717,104200,178029530,11620,11620,11620,11620,1
|
|
20240717,104100,178017910,11610,11580,11610,11580,1242
|
|
20240717,104000,163610280,11560,11580,11580,11560,2
|
|
20240717,103900,163587140,11560,11560,11580,11560,118
|
|
20240717,103800,162221060,11580,11580,11580,11580,0
|
|
20240717,103700,162221060,11580,11580,11580,11580,3
|
|
20240717,103600,162186320,11590,11590,11590,11590,0
|
|
20240717,103500,162186320,11590,11580,11590,11580,216
|
|
20240717,103400,159684580,11580,11570,11580,11570,74
|
|
20240717,103300,158828380,11560,11550,11560,11530,1010
|
|
20240717,103200,147182720,11560,11560,11560,11560,0
|
|
20240717,103100,147182720,11560,11560,11560,11560,0
|
|
20240717,103000,147182720,11560,11560,11560,11560,0
|
|
20240717,102900,147182720,11560,11560,11560,11560,0
|
|
20240717,102800,147182720,11560,11560,11560,11560,0
|
|
20240717,102700,147182720,11560,11560,11560,11560,1
|
|
20240717,102600,147171160,11560,11560,11560,11560,0
|
|
20240717,102500,147171160,11560,11510,11560,11500,14
|
|
20240717,102400,147010090,11570,11570,11570,11570,14
|
|
20240717,102300,146848110,11570,11570,11570,11570,0
|
|
20240717,102200,146848110,11570,11570,11570,11570,0
|
|
20240717,102100,146848110,11570,11560,11570,11560,121
|
|
20240717,102000,145449140,11550,11550,11550,11550,200
|
|
20240717,101900,143139140,11550,11550,11550,11550,11
|
|
20240717,101800,143012090,11540,11540,11540,11540,27
|
|
20240717,101700,142700510,11540,11540,11540,11540,0
|
|
20240717,101600,142700510,11540,11540,11540,11540,30
|
|
20240717,101500,142354310,11540,11480,11540,11480,11
|
|
20240717,101400,142227970,11540,11540,11540,11540,0
|
|
20240717,101300,142227970,11540,11540,11540,11540,0
|
|
20240717,101200,142227970,11540,11540,11540,11540,10
|
|
20240717,101100,142112570,11500,11540,11540,11500,287
|
|
20240717,101000,138806070,11490,11510,11510,11490,600
|
|
20240717,100900,131906810,11540,11540,11540,11540,0
|
|
20240717,100800,131906810,11540,11540,11540,11540,1
|
|
20240717,100700,131895270,11540,11540,11540,11540,37
|
|
20240717,100600,131468290,11540,11540,11540,11540,16
|
|
20240717,100500,131283650,11540,11540,11540,11540,75
|
|
20240717,100400,130418150,11540,11540,11540,11540,16
|
|
20240717,100300,130233510,11570,11570,11570,11570,0
|
|
20240717,100200,130233510,11570,11570,11570,11570,302
|
|
20240717,100100,126739370,11570,11590,11590,11570,200
|
|
20240717,100000,124425030,11610,11610,11610,11610,2
|
|
20240717,095900,124401810,11610,11610,11610,11610,100
|
|
20240717,095800,123240810,11610,11610,11610,11610,15
|
|
20240717,095700,123066660,11610,11590,11610,11590,448
|
|
20240717,095600,117871450,11570,11560,11580,11560,180
|
|
20240717,095500,115788860,11550,11550,11550,11550,0
|
|
20240717,095400,115788860,11550,11550,11550,11550,4
|
|
20240717,095300,115742660,11550,11550,11550,11550,1
|
|
20240717,095200,115731110,11470,11470,11470,11470,0
|
|
20240717,095100,115731110,11470,11510,11510,11470,1107
|
|
20240717,095000,102993540,11480,11480,11480,11480,0
|
|
20240717,094900,102993540,11480,11500,11500,11480,501
|
|
20240717,094800,97238880,11500,11500,11500,11500,0
|
|
20240717,094700,97238880,11500,11550,11550,11500,500
|
|
20240717,094600,91477930,11570,11560,11570,11560,10
|
|
20240717,094500,91362320,11550,11510,11550,11510,170
|
|
20240717,094400,89398860,11510,11510,11510,11510,10
|
|
20240717,094300,89283760,11510,11510,11510,11510,75
|
|
20240717,094200,88420510,11570,11570,11570,11570,50
|
|
20240717,094100,87842010,11580,11580,11580,11580,0
|
|
20240717,094000,87842010,11580,11580,11580,11580,0
|
|
20240717,093900,87842010,11580,11580,11580,11580,1
|
|
20240717,093800,87830430,11500,11500,11500,11500,50
|
|
20240717,093700,87255430,11590,11590,11590,11590,0
|
|
20240717,093600,87255430,11590,11590,11590,11590,1
|
|
20240717,093500,87243840,11600,11600,11600,11600,0
|
|
20240717,093400,87243840,11600,11490,11600,11490,1452
|
|
20240717,093300,70469230,11540,11540,11540,11540,0
|
|
20240717,093200,70469230,11540,11540,11540,11540,0
|
|
20240717,093100,70469230,11540,11540,11540,11540,1
|
|
20240717,093000,70457690,11540,11490,11540,11490,209
|
|
20240717,092900,68055830,11530,11490,11530,11490,544
|
|
20240717,092800,61796870,11490,11490,11490,11490,0
|
|
20240717,092700,61796870,11490,11490,11490,11490,1
|
|
20240717,092600,61785380,11480,11480,11480,11480,80
|
|
20240717,092500,60866980,11490,11480,11490,11480,527
|
|
20240717,092400,54816290,11410,11450,11470,11410,1838
|
|
20240717,092300,33747530,11420,11420,11420,11420,0
|
|
20240717,092200,33747530,11420,11420,11420,11420,15
|
|
20240717,092100,33576230,11410,11410,11410,11410,0
|
|
20240717,092000,33576230,11410,11410,11410,11410,1
|
|
20240717,091900,33564820,11410,11410,11410,11410,0
|
|
20240717,091800,33564820,11410,11410,11410,11410,0
|
|
20240717,091700,33564820,11410,11370,11410,11360,1067
|
|
20240717,091600,21439730,11360,11360,11360,11360,0
|
|
20240717,091500,21439730,11360,11380,11380,11360,500
|
|
20240717,091400,15756430,11410,11410,11410,11380,522
|
|
20240717,091300,9808390,11440,11440,11440,11440,0
|
|
20240717,091200,9808390,11440,11440,11440,11440,0
|
|
20240717,091100,9808390,11440,11440,11440,11440,25
|
|
20240717,091000,9522390,11440,11440,11440,11440,16
|
|
20240717,090900,9339350,11440,11440,11440,11440,0
|
|
20240717,090800,9339350,11440,11440,11440,11440,500
|
|
20240717,090700,3619350,11440,11440,11440,11440,0
|
|
20240717,090600,3619350,11440,11440,11440,11440,0
|
|
20240717,090500,3619350,11440,11440,11440,11440,0
|
|
20240717,090400,3619350,11440,11440,11440,11440,0
|
|
20240717,090300,3619350,11440,11440,11440,11440,1
|
|
20240717,090200,3607910,11390,11390,11390,11390,20
|
|
20240717,090100,3380110,11380,11380,11380,11380,0
|
|
20240717,090000,3380110,11380,11380,11430,11380,297
|