624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,192100,381004450,10180,10180,10180,10180,86
|
|
20240716,192000,381004450,10180,10180,10180,10180,0
|
|
20240716,191900,381004450,10180,10180,10180,10180,0
|
|
20240716,191800,381004450,10180,10180,10180,10180,0
|
|
20240716,191700,381004450,10180,10180,10180,10180,0
|
|
20240716,191600,381004450,10180,10180,10180,10180,0
|
|
20240716,191500,381004450,10180,10180,10180,10180,0
|
|
20240716,191400,381004450,10180,10180,10180,10180,0
|
|
20240716,191300,381004450,10180,10180,10180,10180,0
|
|
20240716,191200,381004450,10180,10180,10180,10180,0
|
|
20240716,191100,381004450,10180,10180,10180,10180,0
|
|
20240716,191000,381004450,10180,10180,10180,10180,0
|
|
20240716,190900,381004450,10180,10180,10180,10180,0
|
|
20240716,190800,381004450,10180,10180,10180,10180,0
|
|
20240716,190700,381004450,10180,10180,10180,10180,0
|
|
20240716,190600,381004450,10180,10180,10180,10180,0
|
|
20240716,190500,381004450,10180,10180,10180,10180,0
|
|
20240716,190400,381004450,10180,10180,10180,10180,0
|
|
20240716,190300,381004450,10180,10180,10180,10180,0
|
|
20240716,190200,381004450,10180,10180,10180,10180,0
|
|
20240716,190100,381004450,10180,10180,10180,10180,0
|
|
20240716,190000,381004450,10180,10180,10180,10180,0
|
|
20240716,185900,381004450,10180,10180,10180,10180,0
|
|
20240716,185800,381004450,10180,10180,10180,10180,0
|
|
20240716,185700,381004450,10180,10180,10180,10180,0
|
|
20240716,185600,381004450,10180,10180,10180,10180,0
|
|
20240716,185500,381004450,10180,10180,10180,10180,0
|
|
20240716,185400,381004450,10180,10180,10180,10180,0
|
|
20240716,185300,381004450,10180,10180,10180,10180,0
|
|
20240716,185200,381004450,10180,10180,10180,10180,0
|
|
20240716,185100,381004450,10180,10180,10180,10180,86
|
|
20240716,185000,381004450,10180,10180,10180,10180,0
|
|
20240716,184900,381004450,10180,10180,10180,10180,0
|
|
20240716,184800,381004450,10180,10180,10180,10180,0
|
|
20240716,184700,381004450,10180,10180,10180,10180,0
|
|
20240716,184600,381004450,10180,10180,10180,10180,0
|
|
20240716,184500,381004450,10180,10180,10180,10180,0
|
|
20240716,184400,381004450,10180,10180,10180,10180,0
|
|
20240716,184300,381004450,10180,10180,10180,10180,0
|
|
20240716,184200,381004450,10180,10180,10180,10180,0
|
|
20240716,184100,381004450,10180,10180,10180,10180,0
|
|
20240716,184000,381004450,10180,10180,10180,10180,0
|
|
20240716,183900,381004450,10180,10180,10180,10180,0
|
|
20240716,183800,381004450,10180,10180,10180,10180,0
|
|
20240716,183700,381004450,10180,10180,10180,10180,0
|
|
20240716,183600,381004450,10180,10180,10180,10180,0
|
|
20240716,183500,381004450,10180,10180,10180,10180,0
|
|
20240716,183400,381004450,10180,10180,10180,10180,0
|
|
20240716,183300,381004450,10180,10180,10180,10180,0
|
|
20240716,183200,381004450,10180,10180,10180,10180,0
|
|
20240716,183100,381004450,10180,10180,10180,10180,0
|
|
20240716,183000,381004450,10180,10180,10180,10180,0
|
|
20240716,182900,381004450,10180,10180,10180,10180,0
|
|
20240716,182800,381004450,10180,10180,10180,10180,0
|
|
20240716,182700,381004450,10180,10180,10180,10180,0
|
|
20240716,182600,381004450,10180,10180,10180,10180,0
|
|
20240716,182500,381004450,10180,10180,10180,10180,0
|
|
20240716,182400,381004450,10180,10180,10180,10180,0
|
|
20240716,182300,381004450,10180,10180,10180,10180,0
|
|
20240716,182200,381004450,10180,10180,10180,10180,0
|
|
20240716,182100,381004450,10180,10180,10180,10180,86
|
|
20240716,182000,381004450,10180,10180,10180,10180,0
|
|
20240716,181900,381004450,10180,10180,10180,10180,0
|
|
20240716,181800,381004450,10180,10180,10180,10180,0
|
|
20240716,181700,381004450,10180,10180,10180,10180,0
|
|
20240716,181600,381004450,10180,10180,10180,10180,0
|
|
20240716,181500,381004450,10180,10180,10180,10180,0
|
|
20240716,181400,381004450,10180,10180,10180,10180,0
|
|
20240716,181300,381004450,10180,10180,10180,10180,0
|
|
20240716,181200,381004450,10180,10180,10180,10180,0
|
|
20240716,181100,381004450,10180,10180,10180,10180,0
|
|
20240716,181000,381004450,10180,10180,10180,10180,0
|
|
20240716,180900,381004450,10180,10180,10180,10180,0
|
|
20240716,180800,381004450,10180,10180,10180,10180,0
|
|
20240716,180700,381004450,10180,10180,10180,10180,0
|
|
20240716,180600,381004450,10180,10180,10180,10180,0
|
|
20240716,180500,381004450,10180,10180,10180,10180,0
|
|
20240716,180400,381004450,10180,10180,10180,10180,0
|
|
20240716,180300,381004450,10180,10180,10180,10180,0
|
|
20240716,180200,381004450,10180,10180,10180,10180,0
|
|
20240716,180100,381004450,10180,10180,10180,10180,0
|
|
20240716,180000,381004450,10180,10180,10180,10180,0
|
|
20240716,175900,381004450,10180,10180,10180,10180,0
|
|
20240716,175800,381004450,10180,10180,10180,10180,0
|
|
20240716,175700,381004450,10180,10180,10180,10180,0
|
|
20240716,175600,381004450,10180,10180,10180,10180,0
|
|
20240716,175500,381004450,10180,10180,10180,10180,0
|
|
20240716,175400,381004450,10180,10180,10180,10180,0
|
|
20240716,175300,381004450,10180,10180,10180,10180,0
|
|
20240716,175200,381004450,10180,10180,10180,10180,0
|
|
20240716,175100,381004450,10180,10180,10180,10180,86
|
|
20240716,175000,381004450,10180,10180,10180,10180,0
|
|
20240716,174900,381004450,10180,10180,10180,10180,0
|
|
20240716,174800,381004450,10180,10180,10180,10180,0
|
|
20240716,174700,381004450,10180,10180,10180,10180,0
|
|
20240716,174600,381004450,10180,10180,10180,10180,0
|
|
20240716,174500,381004450,10180,10180,10180,10180,0
|
|
20240716,174400,381004450,10180,10180,10180,10180,0
|
|
20240716,174300,381004450,10180,10180,10180,10180,0
|
|
20240716,174200,381004450,10180,10180,10180,10180,0
|
|
20240716,174100,381004450,10180,10180,10180,10180,0
|
|
20240716,174000,381004450,10180,10180,10180,10180,0
|
|
20240716,173900,381004450,10180,10180,10180,10180,0
|
|
20240716,173800,381004450,10180,10180,10180,10180,0
|
|
20240716,173700,381004450,10180,10180,10180,10180,0
|
|
20240716,173600,381004450,10180,10180,10180,10180,0
|
|
20240716,173500,381004450,10180,10180,10180,10180,0
|
|
20240716,173400,381004450,10180,10180,10180,10180,0
|
|
20240716,173300,381004450,10180,10180,10180,10180,0
|
|
20240716,173200,381004450,10180,10180,10180,10180,0
|
|
20240716,173100,381004450,10180,10180,10180,10180,0
|
|
20240716,173000,381004450,10180,10180,10180,10180,0
|
|
20240716,172900,381004450,10180,10180,10180,10180,0
|
|
20240716,172800,381004450,10180,10180,10180,10180,0
|
|
20240716,172700,381004450,10180,10180,10180,10180,0
|
|
20240716,172600,381004450,10180,10180,10180,10180,0
|
|
20240716,172500,381004450,10180,10180,10180,10180,0
|
|
20240716,172400,381004450,10180,10180,10180,10180,0
|
|
20240716,172300,381004450,10180,10180,10180,10180,0
|
|
20240716,172200,381004450,10180,10180,10180,10180,0
|
|
20240716,172100,381004450,10180,10180,10180,10180,86
|
|
20240716,172000,381004450,10180,10180,10180,10180,0
|
|
20240716,171900,381004450,10180,10180,10180,10180,0
|
|
20240716,171800,381004450,10180,10180,10180,10180,0
|
|
20240716,171700,381004450,10180,10180,10180,10180,0
|
|
20240716,171600,381004450,10180,10180,10180,10180,0
|
|
20240716,171500,381004450,10180,10180,10180,10180,0
|
|
20240716,171400,381004450,10180,10180,10180,10180,0
|
|
20240716,171300,381004450,10180,10180,10180,10180,0
|
|
20240716,171200,381004450,10180,10180,10180,10180,0
|
|
20240716,171100,381004450,10180,10180,10180,10180,0
|
|
20240716,171000,381004450,10180,10180,10180,10180,0
|
|
20240716,170900,381004450,10180,10180,10180,10180,0
|
|
20240716,170800,381004450,10180,10180,10180,10180,0
|
|
20240716,170700,381004450,10180,10180,10180,10180,0
|
|
20240716,170600,381004450,10180,10180,10180,10180,0
|
|
20240716,170500,381004450,10180,10180,10180,10180,0
|
|
20240716,170400,381004450,10180,10180,10180,10180,0
|
|
20240716,170300,381004450,10180,10180,10180,10180,0
|
|
20240716,170200,381004450,10180,10180,10180,10180,0
|
|
20240716,170100,381004450,10180,10180,10180,10180,0
|
|
20240716,170000,381004450,10180,10180,10180,10180,0
|
|
20240716,165900,381004450,10180,10180,10180,10180,0
|
|
20240716,165800,381004450,10180,10180,10180,10180,0
|
|
20240716,165700,381004450,10180,10180,10180,10180,0
|
|
20240716,165600,381004450,10180,10180,10180,10180,0
|
|
20240716,165500,381004450,10180,10180,10180,10180,0
|
|
20240716,165400,381004450,10180,10180,10180,10180,0
|
|
20240716,165300,381004450,10180,10180,10180,10180,0
|
|
20240716,165200,381004450,10180,10180,10180,10180,0
|
|
20240716,165100,381004450,10180,10180,10180,10180,86
|
|
20240716,165000,381004450,10180,10180,10180,10180,0
|
|
20240716,164900,381004450,10180,10180,10180,10180,0
|
|
20240716,164800,381004450,10180,10180,10180,10180,0
|
|
20240716,164700,381004450,10180,10180,10180,10180,0
|
|
20240716,164600,381004450,10180,10180,10180,10180,0
|
|
20240716,164500,381004450,10180,10180,10180,10180,0
|
|
20240716,164400,381004450,10180,10180,10180,10180,0
|
|
20240716,164300,381004450,10180,10180,10180,10180,0
|
|
20240716,164200,381004450,10180,10180,10180,10180,0
|
|
20240716,164100,381004450,10180,10180,10180,10180,0
|
|
20240716,164000,381004450,10180,10180,10180,10180,0
|
|
20240716,163900,381004450,10180,10180,10180,10180,0
|
|
20240716,163800,381004450,10180,10180,10180,10180,0
|
|
20240716,163700,381004450,10180,10180,10180,10180,0
|
|
20240716,163600,381004450,10180,10180,10180,10180,0
|
|
20240716,163500,381004450,10180,10180,10180,10180,0
|
|
20240716,163400,381004450,10180,10180,10180,10180,0
|
|
20240716,163300,381004450,10180,10180,10180,10180,0
|
|
20240716,163200,381004450,10180,10180,10180,10180,0
|
|
20240716,163100,381004450,10180,10180,10180,10180,0
|
|
20240716,163000,381004450,10180,10180,10180,10180,0
|
|
20240716,162900,381004450,10180,10180,10180,10180,0
|
|
20240716,162800,381004450,10180,10180,10180,10180,0
|
|
20240716,162700,381004450,10180,10180,10180,10180,0
|
|
20240716,162600,381004450,10180,10180,10180,10180,0
|
|
20240716,162500,381004450,10180,10180,10180,10180,0
|
|
20240716,162400,381004450,10180,10180,10180,10180,0
|
|
20240716,162300,381004450,10180,10180,10180,10180,0
|
|
20240716,162200,381004450,10180,10180,10180,10180,0
|
|
20240716,162100,381004450,10180,10180,10180,10180,86
|
|
20240716,162000,381004450,10180,10180,10180,10180,0
|
|
20240716,161900,381004450,10180,10180,10180,10180,0
|
|
20240716,161800,381004450,10180,10180,10180,10180,0
|
|
20240716,161700,381004450,10180,10180,10180,10180,0
|
|
20240716,161600,381004450,10180,10180,10180,10180,0
|
|
20240716,161500,381004450,10180,10180,10180,10180,0
|
|
20240716,161400,381004450,10180,10180,10180,10180,0
|
|
20240716,161300,381004450,10180,10180,10180,10180,0
|
|
20240716,161200,381004450,10180,10180,10180,10180,0
|
|
20240716,161100,381004450,10180,10180,10180,10180,0
|
|
20240716,161000,381004450,10180,10180,10180,10180,0
|
|
20240716,160900,381004450,10180,10180,10180,10180,0
|
|
20240716,160800,381004450,10180,10180,10180,10180,0
|
|
20240716,160700,381004450,10180,10180,10180,10180,0
|
|
20240716,160600,381004450,10180,10180,10180,10180,0
|
|
20240716,160500,381004450,10180,10180,10180,10180,0
|
|
20240716,160400,381004450,10180,10180,10180,10180,0
|
|
20240716,160300,381004450,10180,10180,10180,10180,0
|
|
20240716,160200,381004450,10180,10180,10180,10180,0
|
|
20240716,160100,381004450,10180,10180,10180,10180,0
|
|
20240716,160000,381004450,10180,10180,10180,10180,0
|
|
20240716,155900,381004450,10180,10180,10180,10180,0
|
|
20240716,155800,381004450,10180,10180,10180,10180,0
|
|
20240716,155700,381004450,10180,10180,10180,10180,0
|
|
20240716,155600,381004450,10180,10180,10180,10180,0
|
|
20240716,155500,381004450,10180,10180,10180,10180,0
|
|
20240716,155400,381004450,10180,10180,10180,10180,0
|
|
20240716,155300,381004450,10180,10180,10180,10180,0
|
|
20240716,155200,381004450,10180,10180,10180,10180,0
|
|
20240716,155100,381004450,10180,10180,10180,10180,86
|
|
20240716,155000,381004450,10180,10180,10180,10180,0
|
|
20240716,154900,381004450,10180,10180,10180,10180,0
|
|
20240716,154800,381004450,10180,10180,10180,10180,0
|
|
20240716,154700,381004450,10180,10180,10180,10180,0
|
|
20240716,154600,381004450,10180,10180,10180,10180,0
|
|
20240716,154500,381004450,10180,10180,10180,10180,0
|
|
20240716,154400,381004450,10180,10180,10180,10180,0
|
|
20240716,154300,381004450,10180,10180,10180,10180,0
|
|
20240716,154200,381004450,10180,10180,10180,10180,0
|
|
20240716,154100,381004450,10180,10180,10180,10180,0
|
|
20240716,154000,381004450,10180,10180,10180,10180,0
|
|
20240716,153900,381004450,10180,10180,10180,10180,0
|
|
20240716,153800,381004450,10180,10180,10180,10180,0
|
|
20240716,153700,381004450,10180,10180,10180,10180,0
|
|
20240716,153600,381004450,10180,10180,10180,10180,0
|
|
20240716,153500,381004450,10180,10180,10180,10180,0
|
|
20240716,153400,381004450,10180,10180,10180,10180,0
|
|
20240716,153300,381004450,10180,10180,10180,10180,0
|
|
20240716,153200,381004450,10180,10180,10180,10180,0
|
|
20240716,153100,381004450,10180,10180,10180,10180,0
|
|
20240716,153000,381004450,10180,10180,10180,10180,86
|
|
20240716,152900,380128970,10180,10180,10180,10180,0
|
|
20240716,152800,380128970,10180,10180,10180,10180,0
|
|
20240716,152700,380128970,10180,10180,10180,10180,0
|
|
20240716,152600,380128970,10180,10180,10180,10180,0
|
|
20240716,152500,380128970,10180,10180,10180,10180,0
|
|
20240716,152400,380128970,10180,10180,10180,10180,0
|
|
20240716,152300,380128970,10180,10180,10180,10180,0
|
|
20240716,152200,380128970,10180,10180,10180,10180,0
|
|
20240716,152100,380128970,10180,10180,10180,10180,0
|
|
20240716,152000,380128970,10180,10180,10180,10180,0
|
|
20240716,151900,380128970,10180,10180,10180,10180,21
|
|
20240716,151800,379915190,10150,10150,10150,10150,0
|
|
20240716,151700,379915190,10150,10160,10160,10150,62
|
|
20240716,151600,379285870,10150,10150,10180,10150,680
|
|
20240716,151500,372383840,10170,10170,10170,10170,0
|
|
20240716,151400,372383840,10170,10160,10170,10160,200
|
|
20240716,151300,370350210,10160,10160,10160,10150,27
|
|
20240716,151200,370076140,10170,10170,10170,10170,0
|
|
20240716,151100,370076140,10170,10160,10170,10160,31
|
|
20240716,151000,369761080,10160,10150,10160,10150,17
|
|
20240716,150900,369588380,10160,10160,10160,10160,0
|
|
20240716,150800,369588380,10160,10160,10160,10160,0
|
|
20240716,150700,369588380,10160,10170,10170,10150,5
|
|
20240716,150600,369537590,10150,10150,10150,10150,200
|
|
20240716,150500,367507590,10160,10160,10160,10160,52
|
|
20240716,150400,366979270,10150,10150,10150,10150,0
|
|
20240716,150300,366979270,10150,10150,10150,10150,0
|
|
20240716,150200,366979270,10150,10150,10150,10150,303
|
|
20240716,150100,363903820,10150,10140,10150,10140,10
|
|
20240716,150000,363802330,10150,10150,10150,10140,446
|
|
20240716,145900,359275440,10150,10160,10160,10150,1686
|
|
20240716,145800,342161460,10170,10170,10170,10170,87
|
|
20240716,145700,341276670,10170,10170,10170,10170,0
|
|
20240716,145600,341276670,10170,10170,10170,10170,0
|
|
20240716,145500,341276670,10170,10180,10180,10170,392
|
|
20240716,145400,337286550,10180,10180,10180,10180,0
|
|
20240716,145300,337286550,10180,10180,10180,10180,0
|
|
20240716,145200,337286550,10180,10180,10180,10180,0
|
|
20240716,145100,337286550,10180,10180,10180,10180,10
|
|
20240716,145000,337184750,10190,10190,10190,10190,0
|
|
20240716,144900,337184750,10190,10190,10190,10190,0
|
|
20240716,144800,337184750,10190,10190,10190,10180,229
|
|
20240716,144700,334853380,10180,10180,10180,10180,0
|
|
20240716,144600,334853380,10180,10180,10180,10180,0
|
|
20240716,144500,334853380,10180,10180,10180,10180,0
|
|
20240716,144400,334853380,10180,10190,10190,10180,252
|
|
20240716,144300,332288000,10190,10190,10190,10190,0
|
|
20240716,144200,332288000,10190,10190,10190,10190,0
|
|
20240716,144100,332288000,10190,10190,10190,10190,0
|
|
20240716,144000,332288000,10190,10190,10190,10190,0
|
|
20240716,143900,332288000,10190,10190,10190,10190,1
|
|
20240716,143800,332277810,10150,10150,10150,10150,0
|
|
20240716,143700,332277810,10150,10150,10150,10150,0
|
|
20240716,143600,332277810,10150,10150,10150,10150,0
|
|
20240716,143500,332277810,10150,10150,10150,10150,0
|
|
20240716,143400,332277810,10150,10180,10180,10150,750
|
|
20240716,143300,324653820,10190,10190,10190,10190,0
|
|
20240716,143200,324653820,10190,10190,10190,10190,0
|
|
20240716,143100,324653820,10190,10190,10190,10190,1
|
|
20240716,143000,324643630,10190,10190,10190,10190,0
|
|
20240716,142900,324643630,10190,10190,10190,10190,0
|
|
20240716,142800,324643630,10190,10190,10190,10190,1
|
|
20240716,142700,324633440,10190,10190,10190,10190,1
|
|
20240716,142600,324623250,10180,10180,10180,10180,0
|
|
20240716,142500,324623250,10180,10180,10180,10180,5
|
|
20240716,142400,324572350,10180,10180,10180,10180,100
|
|
20240716,142300,323554350,10180,10180,10180,10180,0
|
|
20240716,142200,323554350,10180,10180,10180,10180,218
|
|
20240716,142100,321335110,10180,10180,10180,10180,0
|
|
20240716,142000,321335110,10180,10180,10180,10180,30
|
|
20240716,141900,321029710,10180,10180,10180,10180,0
|
|
20240716,141800,321029710,10180,10180,10180,10180,0
|
|
20240716,141700,321029710,10180,10180,10180,10180,0
|
|
20240716,141600,321029710,10180,10180,10180,10180,1
|
|
20240716,141500,321019530,10170,10170,10170,10170,226
|
|
20240716,141400,318721110,10170,10170,10170,10170,0
|
|
20240716,141300,318721110,10170,10170,10170,10170,3
|
|
20240716,141200,318690600,10160,10160,10160,10160,2
|
|
20240716,141100,318670280,10160,10160,10160,10160,0
|
|
20240716,141000,318670280,10160,10160,10160,10160,0
|
|
20240716,140900,318670280,10160,10170,10170,10160,210
|
|
20240716,140800,316534610,10170,10170,10170,10170,0
|
|
20240716,140700,316534610,10170,10170,10170,10170,0
|
|
20240716,140600,316534610,10170,10170,10170,10170,0
|
|
20240716,140500,316534610,10170,10170,10170,10170,100
|
|
20240716,140400,315517610,10170,10170,10170,10170,0
|
|
20240716,140300,315517610,10170,10170,10170,10170,0
|
|
20240716,140200,315517610,10170,10170,10170,10170,0
|
|
20240716,140100,315517610,10170,10170,10170,10170,2
|
|
20240716,140000,315497270,10160,10160,10190,10160,130
|
|
20240716,135900,314173890,10190,10190,10190,10190,0
|
|
20240716,135800,314173890,10190,10190,10190,10190,0
|
|
20240716,135700,314173890,10190,10190,10190,10190,0
|
|
20240716,135600,314173890,10190,10190,10190,10190,1
|
|
20240716,135500,314163700,10190,10200,10200,10190,1020
|
|
20240716,135400,303763680,10200,10200,10200,10200,0
|
|
20240716,135300,303763680,10200,10200,10200,10200,0
|
|
20240716,135200,303763680,10200,10200,10200,10200,0
|
|
20240716,135100,303763680,10200,10200,10200,10200,0
|
|
20240716,135000,303763680,10200,10200,10200,10200,1
|
|
20240716,134900,303753480,10190,10180,10190,10180,591
|
|
20240716,134800,297731980,10180,10180,10180,10180,0
|
|
20240716,134700,297731980,10180,10180,10180,10180,0
|
|
20240716,134600,297731980,10180,10170,10180,10170,4
|
|
20240716,134500,297691280,10180,10180,10180,10180,0
|
|
20240716,134400,297691280,10180,10180,10180,10180,0
|
|
20240716,134300,297691280,10180,10180,10180,10180,0
|
|
20240716,134200,297691280,10180,10180,10180,10180,0
|
|
20240716,134100,297691280,10180,10180,10180,10180,41
|
|
20240716,134000,297273900,10170,10170,10170,10170,82
|
|
20240716,133900,296439960,10170,10170,10170,10170,500
|
|
20240716,133800,291354960,10160,10160,10160,10160,0
|
|
20240716,133700,291354960,10160,10160,10160,10160,0
|
|
20240716,133600,291354960,10160,10160,10160,10160,0
|
|
20240716,133500,291354960,10160,10160,10160,10160,0
|
|
20240716,133400,291354960,10160,10160,10160,10160,0
|
|
20240716,133300,291354960,10160,10160,10160,10160,1
|
|
20240716,133200,291344800,10160,10160,10160,10160,199
|
|
20240716,133100,289322960,10160,10160,10160,10160,0
|
|
20240716,133000,289322960,10160,10160,10160,10160,0
|
|
20240716,132900,289322960,10160,10160,10160,10160,0
|
|
20240716,132800,289322960,10160,10160,10160,10160,0
|
|
20240716,132700,289322960,10160,10160,10160,10160,0
|
|
20240716,132600,289322960,10160,10160,10160,10160,71
|
|
20240716,132500,288601600,10160,10160,10160,10160,0
|
|
20240716,132400,288601600,10160,10160,10160,10160,20
|
|
20240716,132300,288398400,10160,10160,10160,10160,1
|
|
20240716,132200,288388240,10160,10160,10160,10160,1
|
|
20240716,132100,288378080,10160,10160,10160,10160,0
|
|
20240716,132000,288378080,10160,10160,10160,10160,5
|
|
20240716,131900,288327280,10150,10160,10160,10150,53
|
|
20240716,131800,287789300,10160,10160,10160,10160,0
|
|
20240716,131700,287789300,10160,10160,10160,10160,0
|
|
20240716,131600,287789300,10160,10160,10160,10160,1
|
|
20240716,131500,287779140,10150,10150,10150,10150,0
|
|
20240716,131400,287779140,10150,10150,10150,10150,0
|
|
20240716,131300,287779140,10150,10150,10150,10150,148
|
|
20240716,131200,286276940,10150,10150,10150,10150,0
|
|
20240716,131100,286276940,10150,10150,10150,10150,10
|
|
20240716,131000,286175440,10140,10140,10140,10140,0
|
|
20240716,130900,286175440,10140,10140,10140,10140,0
|
|
20240716,130800,286175440,10140,10140,10140,10140,73
|
|
20240716,130700,285435220,10140,10140,10140,10140,140
|
|
20240716,130600,284015620,10140,10140,10140,10140,16
|
|
20240716,130500,283853380,10140,10140,10140,10130,87
|
|
20240716,130400,282971210,10140,10140,10140,10140,1
|
|
20240716,130300,282961070,10140,10140,10140,10140,0
|
|
20240716,130200,282961070,10140,10140,10140,10140,3
|
|
20240716,130100,282930650,10140,10140,10140,10140,101
|
|
20240716,130000,281906510,10150,10140,10150,10130,243
|
|
20240716,125900,279442490,10140,10140,10140,10140,0
|
|
20240716,125800,279442490,10140,10140,10140,10140,1
|
|
20240716,125700,279432350,10140,10150,10150,10140,248
|
|
20240716,125600,276916970,10150,10130,10150,10130,77
|
|
20240716,125500,276136390,10120,10150,10160,10120,1733
|
|
20240716,125400,258595770,10150,10150,10150,10150,486
|
|
20240716,125300,253662870,10140,10180,10180,10140,3602
|
|
20240716,125200,217093620,10180,10180,10180,10180,0
|
|
20240716,125100,217093620,10180,10180,10180,10180,0
|
|
20240716,125000,217093620,10180,10180,10180,10180,0
|
|
20240716,124900,217093620,10180,10190,10190,10180,1003
|
|
20240716,124800,206880330,10190,10190,10190,10190,20
|
|
20240716,124700,206676530,10200,10200,10200,10200,1
|
|
20240716,124600,206666330,10200,10200,10200,10200,0
|
|
20240716,124500,206666330,10200,10200,10200,10200,0
|
|
20240716,124400,206666330,10200,10200,10200,10200,0
|
|
20240716,124300,206666330,10200,10200,10200,10200,0
|
|
20240716,124200,206666330,10200,10200,10200,10200,50
|
|
20240716,124100,206156330,10200,10200,10200,10200,0
|
|
20240716,124000,206156330,10200,10200,10200,10200,0
|
|
20240716,123900,206156330,10200,10190,10200,10190,23
|
|
20240716,123800,205921940,10200,10200,10200,10200,1
|
|
20240716,123700,205911740,10200,10200,10200,10200,6
|
|
20240716,123600,205850540,10200,10200,10200,10200,1
|
|
20240716,123500,205840340,10200,10200,10200,10200,0
|
|
20240716,123400,205840340,10200,10200,10200,10200,1
|
|
20240716,123300,205830140,10200,10200,10200,10200,581
|
|
20240716,123200,199903940,10220,10220,10220,10220,0
|
|
20240716,123100,199903940,10220,10210,10220,10210,22
|
|
20240716,123000,199679120,10220,10210,10220,10200,61
|
|
20240716,122900,199055750,10200,10200,10200,10200,480
|
|
20240716,122800,194159750,10200,10200,10200,10200,168
|
|
20240716,122700,192446150,10210,10210,10210,10210,0
|
|
20240716,122600,192446150,10210,10210,10210,10210,3
|
|
20240716,122500,192415520,10210,10210,10210,10210,25
|
|
20240716,122400,192160270,10200,10200,10200,10200,126
|
|
20240716,122300,190875070,10200,10200,10200,10200,210
|
|
20240716,122200,188733070,10200,10200,10200,10200,492
|
|
20240716,122100,183714670,10200,10210,10210,10200,454
|
|
20240716,122000,179083430,10220,10220,10220,10220,0
|
|
20240716,121900,179083430,10220,10220,10220,10220,0
|
|
20240716,121800,179083430,10220,10220,10220,10220,0
|
|
20240716,121700,179083430,10220,10220,10220,10220,10
|
|
20240716,121600,178981230,10210,10210,10210,10210,1
|
|
20240716,121500,178971020,10210,10210,10210,10210,1
|
|
20240716,121400,178960810,10210,10210,10210,10210,113
|
|
20240716,121300,177807080,10210,10210,10210,10210,0
|
|
20240716,121200,177807080,10210,10210,10210,10210,0
|
|
20240716,121100,177807080,10210,10210,10210,10210,180
|
|
20240716,121000,175969280,10220,10230,10230,10220,77
|
|
20240716,120900,175182240,10230,10230,10230,10230,0
|
|
20240716,120800,175182240,10230,10230,10230,10230,0
|
|
20240716,120700,175182240,10230,10230,10230,10230,0
|
|
20240716,120600,175182240,10230,10230,10230,10230,0
|
|
20240716,120500,175182240,10230,10230,10230,10230,16
|
|
20240716,120400,175018560,10220,10220,10220,10220,0
|
|
20240716,120300,175018560,10220,10220,10220,10220,0
|
|
20240716,120200,175018560,10220,10220,10220,10220,45
|
|
20240716,120100,174558660,10220,10220,10220,10220,80
|
|
20240716,120000,173741060,10220,10220,10220,10220,60
|
|
20240716,115900,173127860,10210,10210,10210,10210,13
|
|
20240716,115800,172995130,10210,10210,10210,10210,132
|
|
20240716,115700,171647410,10210,10210,10210,10210,20
|
|
20240716,115600,171443210,10210,10210,10210,10210,25
|
|
20240716,115500,171187960,10210,10210,10210,10210,0
|
|
20240716,115400,171187960,10210,10210,10210,10210,0
|
|
20240716,115300,171187960,10210,10210,10210,10210,15
|
|
20240716,115200,171034810,10210,10210,10210,10210,1
|
|
20240716,115100,171024600,10210,10210,10210,10210,1
|
|
20240716,115000,171014390,10210,10210,10210,10210,0
|
|
20240716,114900,171014390,10210,10210,10210,10210,0
|
|
20240716,114800,171014390,10210,10210,10210,10210,0
|
|
20240716,114700,171014390,10210,10210,10210,10210,72
|
|
20240716,114600,170279270,10210,10210,10210,10210,0
|
|
20240716,114500,170279270,10210,10200,10210,10200,34
|
|
20240716,114400,169932450,10200,10200,10200,10200,100
|
|
20240716,114300,168912450,10200,10200,10200,10200,0
|
|
20240716,114200,168912450,10200,10200,10200,10200,0
|
|
20240716,114100,168912450,10200,10210,10210,10200,80
|
|
20240716,114000,168096350,10210,10210,10210,10210,0
|
|
20240716,113900,168096350,10210,10210,10210,10210,0
|
|
20240716,113800,168096350,10210,10200,10210,10200,2
|
|
20240716,113700,168075940,10200,10200,10200,10200,0
|
|
20240716,113600,168075940,10200,10200,10200,10200,56
|
|
20240716,113500,167504740,10200,10200,10200,10200,3
|
|
20240716,113400,167474140,10200,10220,10220,10200,1350
|
|
20240716,113300,153701530,10220,10230,10230,10220,121
|
|
20240716,113200,152464900,10230,10230,10230,10230,50
|
|
20240716,113100,151953400,10230,10230,10230,10230,0
|
|
20240716,113000,151953400,10230,10230,10230,10230,48
|
|
20240716,112900,151462360,10230,10230,10230,10230,0
|
|
20240716,112800,151462360,10230,10230,10230,10230,0
|
|
20240716,112700,151462360,10230,10230,10230,10230,0
|
|
20240716,112600,151462360,10230,10230,10230,10230,0
|
|
20240716,112500,151462360,10230,10230,10230,10230,2
|
|
20240716,112400,151441900,10230,10230,10230,10230,0
|
|
20240716,112300,151441900,10230,10230,10230,10230,29
|
|
20240716,112200,151145230,10230,10230,10230,10230,28
|
|
20240716,112100,150858790,10230,10230,10230,10230,0
|
|
20240716,112000,150858790,10230,10230,10230,10230,0
|
|
20240716,111900,150858790,10230,10230,10230,10230,0
|
|
20240716,111800,150858790,10230,10230,10230,10230,0
|
|
20240716,111700,150858790,10230,10230,10230,10230,0
|
|
20240716,111600,150858790,10230,10230,10230,10230,0
|
|
20240716,111500,150858790,10230,10230,10230,10230,0
|
|
20240716,111400,150858790,10230,10230,10230,10230,0
|
|
20240716,111300,150858790,10230,10230,10230,10230,10
|
|
20240716,111200,150756490,10230,10230,10230,10230,3
|
|
20240716,111100,150725800,10220,10220,10220,10220,0
|
|
20240716,111000,150725800,10220,10220,10220,10220,418
|
|
20240716,110900,146453840,10230,10230,10230,10230,0
|
|
20240716,110800,146453840,10230,10230,10230,10230,0
|
|
20240716,110700,146453840,10230,10240,10240,10210,2351
|
|
20240716,110600,122424080,10250,10250,10250,10250,0
|
|
20240716,110500,122424080,10250,10250,10250,10250,0
|
|
20240716,110400,122424080,10250,10250,10250,10250,0
|
|
20240716,110300,122424080,10250,10250,10250,10250,0
|
|
20240716,110200,122424080,10250,10250,10250,10250,0
|
|
20240716,110100,122424080,10250,10250,10250,10250,0
|
|
20240716,110000,122424080,10250,10250,10250,10250,1
|
|
20240716,105900,122413830,10250,10250,10250,10250,6
|
|
20240716,105800,122352330,10240,10240,10240,10240,1
|
|
20240716,105700,122342090,10240,10240,10240,10240,0
|
|
20240716,105600,122342090,10240,10240,10240,10240,0
|
|
20240716,105500,122342090,10240,10240,10240,10240,0
|
|
20240716,105400,122342090,10240,10240,10240,10240,0
|
|
20240716,105300,122342090,10240,10240,10240,10240,0
|
|
20240716,105200,122342090,10240,10240,10240,10240,0
|
|
20240716,105100,122342090,10240,10240,10240,10240,0
|
|
20240716,105000,122342090,10240,10240,10240,10240,0
|
|
20240716,104900,122342090,10240,10240,10240,10240,0
|
|
20240716,104800,122342090,10240,10240,10240,10240,0
|
|
20240716,104700,122342090,10240,10240,10240,10240,0
|
|
20240716,104600,122342090,10240,10240,10240,10240,2
|
|
20240716,104500,122321610,10240,10240,10240,10240,0
|
|
20240716,104400,122321610,10240,10240,10240,10240,0
|
|
20240716,104300,122321610,10240,10270,10270,10240,881
|
|
20240716,104200,113299400,10270,10270,10270,10270,4
|
|
20240716,104100,113258320,10270,10270,10270,10270,20
|
|
20240716,104000,113052920,10280,10280,10280,10280,0
|
|
20240716,103900,113052920,10280,10280,10280,10280,0
|
|
20240716,103800,113052920,10280,10330,10330,10280,22
|
|
20240716,103700,112826510,10270,10270,10270,10270,0
|
|
20240716,103600,112826510,10270,10270,10270,10270,0
|
|
20240716,103500,112826510,10270,10270,10270,10270,0
|
|
20240716,103400,112826510,10270,10270,10270,10270,0
|
|
20240716,103300,112826510,10270,10270,10270,10270,0
|
|
20240716,103200,112826510,10270,10270,10270,10270,10
|
|
20240716,103100,112723810,10270,10270,10270,10270,0
|
|
20240716,103000,112723810,10270,10270,10270,10270,0
|
|
20240716,102900,112723810,10270,10270,10270,10270,1
|
|
20240716,102800,112713540,10360,10360,10360,10360,0
|
|
20240716,102700,112713540,10360,10360,10360,10360,0
|
|
20240716,102600,112713540,10360,10360,10360,10360,0
|
|
20240716,102500,112713540,10360,10360,10360,10360,0
|
|
20240716,102400,112713540,10360,10360,10360,10360,0
|
|
20240716,102300,112713540,10360,10360,10360,10360,0
|
|
20240716,102200,112713540,10360,10360,10360,10360,0
|
|
20240716,102100,112713540,10360,10360,10360,10360,0
|
|
20240716,102000,112713540,10360,10360,10360,10360,0
|
|
20240716,101900,112713540,10360,10360,10360,10360,0
|
|
20240716,101800,112713540,10360,10360,10360,10360,0
|
|
20240716,101700,112713540,10360,10360,10360,10360,0
|
|
20240716,101600,112713540,10360,10360,10360,10360,0
|
|
20240716,101500,112713540,10360,10360,10360,10360,0
|
|
20240716,101400,112713540,10360,10360,10360,10360,0
|
|
20240716,101300,112713540,10360,10360,10360,10360,0
|
|
20240716,101200,112713540,10360,10360,10360,10360,100
|
|
20240716,101100,111677540,10360,10360,10360,10360,0
|
|
20240716,101000,111677540,10360,10360,10360,10360,4
|
|
20240716,100900,111636100,10370,10230,10370,10230,1000
|
|
20240716,100800,101324860,10240,10240,10240,10240,0
|
|
20240716,100700,101324860,10240,10250,10250,10240,443
|
|
20240716,100600,96788530,10250,10270,10270,10250,120
|
|
20240716,100500,95558510,10270,10270,10270,10270,1
|
|
20240716,100400,95548240,10270,10270,10270,10270,0
|
|
20240716,100300,95548240,10270,10260,10270,10260,6
|
|
20240716,100200,95486650,10270,10260,10270,10260,2
|
|
20240716,100100,95466120,10250,10250,10260,10250,22
|
|
20240716,100000,95240610,10240,10240,10240,10240,0
|
|
20240716,095900,95240610,10240,10240,10240,10240,0
|
|
20240716,095800,95240610,10240,10240,10240,10240,0
|
|
20240716,095700,95240610,10240,10240,10240,10240,0
|
|
20240716,095600,95240610,10240,10240,10240,10240,34
|
|
20240716,095500,94892450,10240,10230,10240,10220,966
|
|
20240716,095400,85017040,10250,10250,10270,10210,2319
|
|
20240716,095300,61294000,10270,10270,10270,10270,0
|
|
20240716,095200,61294000,10270,10260,10270,10260,101
|
|
20240716,095100,60257730,10270,10270,10270,10270,0
|
|
20240716,095000,60257730,10270,10300,10300,10270,7
|
|
20240716,094900,60185760,10290,10270,10290,10270,106
|
|
20240716,094800,59095060,10290,10250,10290,10250,932
|
|
20240716,094700,49542020,10250,10250,10250,10250,0
|
|
20240716,094600,49542020,10250,10250,10250,10250,0
|
|
20240716,094500,49542020,10250,10250,10250,10250,1
|
|
20240716,094400,49531770,10250,10250,10250,10250,7
|
|
20240716,094300,49460020,10250,10250,10250,10250,24
|
|
20240716,094200,49214020,10250,10240,10250,10240,427
|
|
20240716,094100,44841270,10250,10280,10280,10250,496
|
|
20240716,094000,39754960,10290,10290,10290,10290,0
|
|
20240716,093900,39754960,10290,10290,10290,10290,0
|
|
20240716,093800,39754960,10290,10290,10290,10290,0
|
|
20240716,093700,39754960,10290,10290,10290,10290,0
|
|
20240716,093600,39754960,10290,10290,10300,10290,3
|
|
20240716,093500,39724080,10290,10290,10290,10290,1
|
|
20240716,093400,39713790,10290,10290,10290,10290,0
|
|
20240716,093300,39713790,10290,10290,10290,10290,389
|
|
20240716,093200,35710980,10330,10330,10330,10330,0
|
|
20240716,093100,35710980,10330,10330,10330,10330,0
|
|
20240716,093000,35710980,10330,10330,10330,10330,0
|
|
20240716,092900,35710980,10330,10330,10330,10330,0
|
|
20240716,092800,35710980,10330,10330,10330,10330,0
|
|
20240716,092700,35710980,10330,10330,10330,10330,10
|
|
20240716,092600,35607680,10260,10300,10320,10250,2143
|
|
20240716,092500,13601020,10300,10330,10330,10300,266
|
|
20240716,092400,10859850,10320,10320,10330,10320,7
|
|
20240716,092300,10787580,10330,10320,10330,10320,10
|
|
20240716,092200,10684330,10330,10320,10330,10320,8
|
|
20240716,092100,10601730,10330,10320,10330,10320,4
|
|
20240716,092000,10560430,10330,10330,10330,10330,1
|
|
20240716,091900,10550100,10310,10290,10320,10290,33
|
|
20240716,091800,10210480,10280,10280,10280,10280,0
|
|
20240716,091700,10210480,10280,10280,10280,10280,0
|
|
20240716,091600,10210480,10280,10280,10280,10280,0
|
|
20240716,091500,10210480,10280,10280,10280,10280,0
|
|
20240716,091400,10210480,10280,10280,10280,10280,71
|
|
20240716,091300,9480600,10300,10300,10300,10300,11
|
|
20240716,091200,9367300,10330,10330,10330,10330,0
|
|
20240716,091100,9367300,10330,10330,10330,10330,0
|
|
20240716,091000,9367300,10330,10330,10330,10330,2
|
|
20240716,090900,9346640,10280,10280,10280,10280,200
|
|
20240716,090800,7290640,10270,10270,10270,10270,0
|
|
20240716,090700,7290640,10270,10270,10270,10270,159
|
|
20240716,090600,5657710,10280,10290,10360,10280,26
|
|
20240716,090500,5390290,10270,10270,10270,10270,20
|
|
20240716,090400,5184890,10360,10360,10360,10360,11
|
|
20240716,090300,5070930,10370,10370,10370,10370,0
|
|
20240716,090200,5070930,10370,10370,10370,10370,0
|
|
20240716,090100,5070930,10370,10370,10370,10370,0
|
|
20240716,090000,5070930,10370,10370,10370,10370,489
|