622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,191900,192897260,10230,10230,10230,10230,18
|
|
20240717,191800,192897260,10230,10230,10230,10230,0
|
|
20240717,191700,192897260,10230,10230,10230,10230,0
|
|
20240717,191600,192897260,10230,10230,10230,10230,0
|
|
20240717,191500,192897260,10230,10230,10230,10230,0
|
|
20240717,191400,192897260,10230,10230,10230,10230,0
|
|
20240717,191300,192897260,10230,10230,10230,10230,0
|
|
20240717,191200,192897260,10230,10230,10230,10230,0
|
|
20240717,191100,192897260,10230,10230,10230,10230,0
|
|
20240717,191000,192897260,10230,10230,10230,10230,0
|
|
20240717,190900,192897260,10230,10230,10230,10230,0
|
|
20240717,190800,192897260,10230,10230,10230,10230,0
|
|
20240717,190700,192897260,10230,10230,10230,10230,0
|
|
20240717,190600,192897260,10230,10230,10230,10230,0
|
|
20240717,190500,192897260,10230,10230,10230,10230,0
|
|
20240717,190400,192897260,10230,10230,10230,10230,0
|
|
20240717,190300,192897260,10230,10230,10230,10230,0
|
|
20240717,190200,192897260,10230,10230,10230,10230,0
|
|
20240717,190100,192897260,10230,10230,10230,10230,0
|
|
20240717,190000,192897260,10230,10230,10230,10230,0
|
|
20240717,185900,192897260,10230,10230,10230,10230,0
|
|
20240717,185800,192897260,10230,10230,10230,10230,0
|
|
20240717,185700,192897260,10230,10230,10230,10230,0
|
|
20240717,185600,192897260,10230,10230,10230,10230,0
|
|
20240717,185500,192897260,10230,10230,10230,10230,0
|
|
20240717,185400,192897260,10230,10230,10230,10230,0
|
|
20240717,185300,192897260,10230,10230,10230,10230,0
|
|
20240717,185200,192897260,10230,10230,10230,10230,0
|
|
20240717,185100,192897260,10230,10230,10230,10230,0
|
|
20240717,185000,192897260,10230,10230,10230,10230,0
|
|
20240717,184900,192897260,10230,10230,10230,10230,18
|
|
20240717,184800,192897260,10230,10230,10230,10230,0
|
|
20240717,184700,192897260,10230,10230,10230,10230,0
|
|
20240717,184600,192897260,10230,10230,10230,10230,0
|
|
20240717,184500,192897260,10230,10230,10230,10230,0
|
|
20240717,184400,192897260,10230,10230,10230,10230,0
|
|
20240717,184300,192897260,10230,10230,10230,10230,0
|
|
20240717,184200,192897260,10230,10230,10230,10230,0
|
|
20240717,184100,192897260,10230,10230,10230,10230,0
|
|
20240717,184000,192897260,10230,10230,10230,10230,0
|
|
20240717,183900,192897260,10230,10230,10230,10230,0
|
|
20240717,183800,192897260,10230,10230,10230,10230,0
|
|
20240717,183700,192897260,10230,10230,10230,10230,0
|
|
20240717,183600,192897260,10230,10230,10230,10230,0
|
|
20240717,183500,192897260,10230,10230,10230,10230,0
|
|
20240717,183400,192897260,10230,10230,10230,10230,0
|
|
20240717,183300,192897260,10230,10230,10230,10230,0
|
|
20240717,183200,192897260,10230,10230,10230,10230,0
|
|
20240717,183100,192897260,10230,10230,10230,10230,0
|
|
20240717,183000,192897260,10230,10230,10230,10230,0
|
|
20240717,182900,192897260,10230,10230,10230,10230,0
|
|
20240717,182800,192897260,10230,10230,10230,10230,0
|
|
20240717,182700,192897260,10230,10230,10230,10230,0
|
|
20240717,182600,192897260,10230,10230,10230,10230,0
|
|
20240717,182500,192897260,10230,10230,10230,10230,0
|
|
20240717,182400,192897260,10230,10230,10230,10230,0
|
|
20240717,182300,192897260,10230,10230,10230,10230,0
|
|
20240717,182200,192897260,10230,10230,10230,10230,0
|
|
20240717,182100,192897260,10230,10230,10230,10230,0
|
|
20240717,182000,192897260,10230,10230,10230,10230,0
|
|
20240717,181900,192897260,10230,10230,10230,10230,18
|
|
20240717,181800,192897260,10230,10230,10230,10230,0
|
|
20240717,181700,192897260,10230,10230,10230,10230,0
|
|
20240717,181600,192897260,10230,10230,10230,10230,0
|
|
20240717,181500,192897260,10230,10230,10230,10230,0
|
|
20240717,181400,192897260,10230,10230,10230,10230,0
|
|
20240717,181300,192897260,10230,10230,10230,10230,0
|
|
20240717,181200,192897260,10230,10230,10230,10230,0
|
|
20240717,181100,192897260,10230,10230,10230,10230,0
|
|
20240717,181000,192897260,10230,10230,10230,10230,0
|
|
20240717,180900,192897260,10230,10230,10230,10230,0
|
|
20240717,180800,192897260,10230,10230,10230,10230,0
|
|
20240717,180700,192897260,10230,10230,10230,10230,0
|
|
20240717,180600,192897260,10230,10230,10230,10230,0
|
|
20240717,180500,192897260,10230,10230,10230,10230,0
|
|
20240717,180400,192897260,10230,10230,10230,10230,0
|
|
20240717,180300,192897260,10230,10230,10230,10230,0
|
|
20240717,180200,192897260,10230,10230,10230,10230,0
|
|
20240717,180100,192897260,10230,10230,10230,10230,0
|
|
20240717,180000,192897260,10230,10230,10230,10230,0
|
|
20240717,175900,192897260,10230,10230,10230,10230,0
|
|
20240717,175800,192897260,10230,10230,10230,10230,0
|
|
20240717,175700,192897260,10230,10230,10230,10230,0
|
|
20240717,175600,192897260,10230,10230,10230,10230,0
|
|
20240717,175500,192897260,10230,10230,10230,10230,0
|
|
20240717,175400,192897260,10230,10230,10230,10230,0
|
|
20240717,175300,192897260,10230,10230,10230,10230,0
|
|
20240717,175200,192897260,10230,10230,10230,10230,0
|
|
20240717,175100,192897260,10230,10230,10230,10230,0
|
|
20240717,175000,192897260,10230,10230,10230,10230,0
|
|
20240717,174900,192897260,10230,10230,10230,10230,18
|
|
20240717,174800,192897260,10230,10230,10230,10230,0
|
|
20240717,174700,192897260,10230,10230,10230,10230,0
|
|
20240717,174600,192897260,10230,10230,10230,10230,0
|
|
20240717,174500,192897260,10230,10230,10230,10230,0
|
|
20240717,174400,192897260,10230,10230,10230,10230,0
|
|
20240717,174300,192897260,10230,10230,10230,10230,0
|
|
20240717,174200,192897260,10230,10230,10230,10230,0
|
|
20240717,174100,192897260,10230,10230,10230,10230,0
|
|
20240717,174000,192897260,10230,10230,10230,10230,0
|
|
20240717,173900,192897260,10230,10230,10230,10230,0
|
|
20240717,173800,192897260,10230,10230,10230,10230,0
|
|
20240717,173700,192897260,10230,10230,10230,10230,0
|
|
20240717,173600,192897260,10230,10230,10230,10230,0
|
|
20240717,173500,192897260,10230,10230,10230,10230,0
|
|
20240717,173400,192897260,10230,10230,10230,10230,0
|
|
20240717,173300,192897260,10230,10230,10230,10230,0
|
|
20240717,173200,192897260,10230,10230,10230,10230,0
|
|
20240717,173100,192897260,10230,10230,10230,10230,0
|
|
20240717,173000,192897260,10230,10230,10230,10230,0
|
|
20240717,172900,192897260,10230,10230,10230,10230,0
|
|
20240717,172800,192897260,10230,10230,10230,10230,0
|
|
20240717,172700,192897260,10230,10230,10230,10230,0
|
|
20240717,172600,192897260,10230,10230,10230,10230,0
|
|
20240717,172500,192897260,10230,10230,10230,10230,0
|
|
20240717,172400,192897260,10230,10230,10230,10230,0
|
|
20240717,172300,192897260,10230,10230,10230,10230,0
|
|
20240717,172200,192897260,10230,10230,10230,10230,0
|
|
20240717,172100,192897260,10230,10230,10230,10230,0
|
|
20240717,172000,192897260,10230,10230,10230,10230,0
|
|
20240717,171900,192897260,10230,10230,10230,10230,18
|
|
20240717,171800,192897260,10230,10230,10230,10230,0
|
|
20240717,171700,192897260,10230,10230,10230,10230,0
|
|
20240717,171600,192897260,10230,10230,10230,10230,0
|
|
20240717,171500,192897260,10230,10230,10230,10230,0
|
|
20240717,171400,192897260,10230,10230,10230,10230,0
|
|
20240717,171300,192897260,10230,10230,10230,10230,0
|
|
20240717,171200,192897260,10230,10230,10230,10230,0
|
|
20240717,171100,192897260,10230,10230,10230,10230,0
|
|
20240717,171000,192897260,10230,10230,10230,10230,0
|
|
20240717,170900,192897260,10230,10230,10230,10230,0
|
|
20240717,170800,192897260,10230,10230,10230,10230,0
|
|
20240717,170700,192897260,10230,10230,10230,10230,0
|
|
20240717,170600,192897260,10230,10230,10230,10230,0
|
|
20240717,170500,192897260,10230,10230,10230,10230,0
|
|
20240717,170400,192897260,10230,10230,10230,10230,0
|
|
20240717,170300,192897260,10230,10230,10230,10230,0
|
|
20240717,170200,192897260,10230,10230,10230,10230,0
|
|
20240717,170100,192897260,10230,10230,10230,10230,0
|
|
20240717,170000,192897260,10230,10230,10230,10230,0
|
|
20240717,165900,192897260,10230,10230,10230,10230,0
|
|
20240717,165800,192897260,10230,10230,10230,10230,0
|
|
20240717,165700,192897260,10230,10230,10230,10230,0
|
|
20240717,165600,192897260,10230,10230,10230,10230,0
|
|
20240717,165500,192897260,10230,10230,10230,10230,0
|
|
20240717,165400,192897260,10230,10230,10230,10230,0
|
|
20240717,165300,192897260,10230,10230,10230,10230,0
|
|
20240717,165200,192897260,10230,10230,10230,10230,0
|
|
20240717,165100,192897260,10230,10230,10230,10230,0
|
|
20240717,165000,192897260,10230,10230,10230,10230,0
|
|
20240717,164900,192897260,10230,10230,10230,10230,18
|
|
20240717,164800,192897260,10230,10230,10230,10230,0
|
|
20240717,164700,192897260,10230,10230,10230,10230,0
|
|
20240717,164600,192897260,10230,10230,10230,10230,0
|
|
20240717,164500,192897260,10230,10230,10230,10230,0
|
|
20240717,164400,192897260,10230,10230,10230,10230,0
|
|
20240717,164300,192897260,10230,10230,10230,10230,0
|
|
20240717,164200,192897260,10230,10230,10230,10230,0
|
|
20240717,164100,192897260,10230,10230,10230,10230,0
|
|
20240717,164000,192897260,10230,10230,10230,10230,0
|
|
20240717,163900,192897260,10230,10230,10230,10230,0
|
|
20240717,163800,192897260,10230,10230,10230,10230,0
|
|
20240717,163700,192897260,10230,10230,10230,10230,0
|
|
20240717,163600,192897260,10230,10230,10230,10230,0
|
|
20240717,163500,192897260,10230,10230,10230,10230,0
|
|
20240717,163400,192897260,10230,10230,10230,10230,0
|
|
20240717,163300,192897260,10230,10230,10230,10230,0
|
|
20240717,163200,192897260,10230,10230,10230,10230,0
|
|
20240717,163100,192897260,10230,10230,10230,10230,0
|
|
20240717,163000,192897260,10230,10230,10230,10230,0
|
|
20240717,162900,192897260,10230,10230,10230,10230,0
|
|
20240717,162800,192897260,10230,10230,10230,10230,0
|
|
20240717,162700,192897260,10230,10230,10230,10230,0
|
|
20240717,162600,192897260,10230,10230,10230,10230,0
|
|
20240717,162500,192897260,10230,10230,10230,10230,0
|
|
20240717,162400,192897260,10230,10230,10230,10230,0
|
|
20240717,162300,192897260,10230,10230,10230,10230,0
|
|
20240717,162200,192897260,10230,10230,10230,10230,0
|
|
20240717,162100,192897260,10230,10230,10230,10230,0
|
|
20240717,162000,192897260,10230,10230,10230,10230,0
|
|
20240717,161900,192897260,10230,10230,10230,10230,18
|
|
20240717,161800,192897260,10230,10230,10230,10230,0
|
|
20240717,161700,192897260,10230,10230,10230,10230,0
|
|
20240717,161600,192897260,10230,10230,10230,10230,0
|
|
20240717,161500,192897260,10230,10230,10230,10230,0
|
|
20240717,161400,192897260,10230,10230,10230,10230,0
|
|
20240717,161300,192897260,10230,10230,10230,10230,0
|
|
20240717,161200,192897260,10230,10230,10230,10230,0
|
|
20240717,161100,192897260,10230,10230,10230,10230,0
|
|
20240717,161000,192897260,10230,10230,10230,10230,0
|
|
20240717,160900,192897260,10230,10230,10230,10230,0
|
|
20240717,160800,192897260,10230,10230,10230,10230,0
|
|
20240717,160700,192897260,10230,10230,10230,10230,0
|
|
20240717,160600,192897260,10230,10230,10230,10230,0
|
|
20240717,160500,192897260,10230,10230,10230,10230,0
|
|
20240717,160400,192897260,10230,10230,10230,10230,0
|
|
20240717,160300,192897260,10230,10230,10230,10230,0
|
|
20240717,160200,192897260,10230,10230,10230,10230,0
|
|
20240717,160100,192897260,10230,10230,10230,10230,0
|
|
20240717,160000,192897260,10230,10230,10230,10230,0
|
|
20240717,155900,192897260,10230,10230,10230,10230,0
|
|
20240717,155800,192897260,10230,10230,10230,10230,0
|
|
20240717,155700,192897260,10230,10230,10230,10230,0
|
|
20240717,155600,192897260,10230,10230,10230,10230,0
|
|
20240717,155500,192897260,10230,10230,10230,10230,0
|
|
20240717,155400,192897260,10230,10230,10230,10230,0
|
|
20240717,155300,192897260,10230,10230,10230,10230,0
|
|
20240717,155200,192897260,10230,10230,10230,10230,0
|
|
20240717,155100,192897260,10230,10230,10230,10230,0
|
|
20240717,155000,192897260,10230,10230,10230,10230,0
|
|
20240717,154900,192897260,10230,10230,10230,10230,18
|
|
20240717,154800,192897260,10230,10230,10230,10230,0
|
|
20240717,154700,192897260,10230,10230,10230,10230,0
|
|
20240717,154600,192897260,10230,10230,10230,10230,0
|
|
20240717,154500,192897260,10230,10230,10230,10230,0
|
|
20240717,154400,192897260,10230,10230,10230,10230,0
|
|
20240717,154300,192897260,10230,10230,10230,10230,0
|
|
20240717,154200,192897260,10230,10230,10230,10230,0
|
|
20240717,154100,192897260,10230,10230,10230,10230,0
|
|
20240717,154000,192897260,10230,10230,10230,10230,0
|
|
20240717,153900,192897260,10230,10230,10230,10230,0
|
|
20240717,153800,192897260,10230,10230,10230,10230,0
|
|
20240717,153700,192897260,10230,10230,10230,10230,0
|
|
20240717,153600,192897260,10230,10230,10230,10230,0
|
|
20240717,153500,192897260,10230,10230,10230,10230,0
|
|
20240717,153400,192897260,10230,10230,10230,10230,0
|
|
20240717,153300,192897260,10230,10230,10230,10230,0
|
|
20240717,153200,192897260,10230,10230,10230,10230,0
|
|
20240717,153100,192897260,10230,10230,10230,10230,0
|
|
20240717,153000,192897260,10230,10230,10230,10230,18
|
|
20240717,152900,192713120,10240,10240,10240,10240,0
|
|
20240717,152800,192713120,10240,10240,10240,10240,0
|
|
20240717,152700,192713120,10240,10240,10240,10240,0
|
|
20240717,152600,192713120,10240,10240,10240,10240,0
|
|
20240717,152500,192713120,10240,10240,10240,10240,0
|
|
20240717,152400,192713120,10240,10240,10240,10240,0
|
|
20240717,152300,192713120,10240,10240,10240,10240,0
|
|
20240717,152200,192713120,10240,10240,10240,10240,0
|
|
20240717,152100,192713120,10240,10240,10240,10240,0
|
|
20240717,152000,192713120,10240,10240,10240,10240,0
|
|
20240717,151900,192713120,10240,10250,10250,10240,100
|
|
20240717,151800,191689110,10240,10240,10240,10240,33
|
|
20240717,151700,191351190,10250,10240,10250,10240,301
|
|
20240717,151600,188268940,10250,10250,10250,10250,46
|
|
20240717,151500,187797440,10250,10250,10250,10250,10
|
|
20240717,151400,187694940,10250,10250,10250,10250,109
|
|
20240717,151300,186577690,10250,10250,10250,10250,0
|
|
20240717,151200,186577690,10250,10250,10250,10250,8
|
|
20240717,151100,186495690,10250,10250,10250,10250,11
|
|
20240717,151000,186382940,10250,10240,10260,10240,19
|
|
20240717,150900,186188190,10250,10250,10250,10250,16
|
|
20240717,150800,186024190,10250,10250,10250,10250,11
|
|
20240717,150700,185911440,10250,10250,10250,10250,107
|
|
20240717,150600,184814690,10250,10250,10250,10250,26
|
|
20240717,150500,184548190,10250,10250,10250,10250,13
|
|
20240717,150400,184414940,10260,10260,10260,10260,0
|
|
20240717,150300,184414940,10260,10260,10260,10260,0
|
|
20240717,150200,184414940,10260,10260,10260,10260,57
|
|
20240717,150100,183830120,10260,10260,10260,10260,0
|
|
20240717,150000,183830120,10260,10260,10260,10260,1
|
|
20240717,145900,183819860,10250,10250,10250,10250,590
|
|
20240717,145800,177772360,10240,10240,10240,10240,0
|
|
20240717,145700,177772360,10240,10250,10250,10240,144
|
|
20240717,145600,176297330,10250,10250,10250,10250,0
|
|
20240717,145500,176297330,10250,10250,10250,10250,0
|
|
20240717,145400,176297330,10250,10250,10250,10250,0
|
|
20240717,145300,176297330,10250,10250,10250,10250,0
|
|
20240717,145200,176297330,10250,10250,10250,10250,1807
|
|
20240717,145100,157775580,10250,10250,10250,10250,42
|
|
20240717,145000,157345080,10260,10260,10260,10260,0
|
|
20240717,144900,157345080,10260,10260,10260,10260,0
|
|
20240717,144800,157345080,10260,10260,10260,10260,0
|
|
20240717,144700,157345080,10260,10260,10260,10260,27
|
|
20240717,144600,157068060,10260,10240,10260,10240,523
|
|
20240717,144500,151707640,10230,10230,10230,10230,13
|
|
20240717,144400,151574650,10230,10230,10230,10230,0
|
|
20240717,144300,151574650,10230,10230,10230,10230,0
|
|
20240717,144200,151574650,10230,10230,10230,10230,1
|
|
20240717,144100,151564420,10240,10240,10240,10240,0
|
|
20240717,144000,151564420,10240,10240,10240,10240,0
|
|
20240717,143900,151564420,10240,10240,10240,10240,0
|
|
20240717,143800,151564420,10240,10230,10240,10210,199
|
|
20240717,143700,149530590,10240,10240,10240,10240,0
|
|
20240717,143600,149530590,10240,10240,10240,10240,0
|
|
20240717,143500,149530590,10240,10240,10240,10240,54
|
|
20240717,143400,148977630,10240,10240,10240,10240,19
|
|
20240717,143300,148783070,10230,10230,10230,10230,0
|
|
20240717,143200,148783070,10230,10230,10230,10230,0
|
|
20240717,143100,148783070,10230,10230,10230,10230,0
|
|
20240717,143000,148783070,10230,10230,10230,10230,0
|
|
20240717,142900,148783070,10230,10240,10240,10230,72
|
|
20240717,142800,148045800,10240,10250,10250,10240,11
|
|
20240717,142700,147933130,10250,10250,10250,10240,57
|
|
20240717,142600,147349310,10250,10250,10250,10250,0
|
|
20240717,142500,147349310,10250,10250,10250,10250,0
|
|
20240717,142400,147349310,10250,10250,10250,10250,0
|
|
20240717,142300,147349310,10250,10250,10250,10250,0
|
|
20240717,142200,147349310,10250,10250,10250,10250,45
|
|
20240717,142100,146888060,10250,10250,10250,10250,0
|
|
20240717,142000,146888060,10250,10250,10250,10250,0
|
|
20240717,141900,146888060,10250,10250,10250,10250,0
|
|
20240717,141800,146888060,10250,10250,10250,10250,0
|
|
20240717,141700,146888060,10250,10250,10250,10250,0
|
|
20240717,141600,146888060,10250,10250,10250,10250,13
|
|
20240717,141500,146754810,10250,10250,10250,10250,0
|
|
20240717,141400,146754810,10250,10250,10250,10250,0
|
|
20240717,141300,146754810,10250,10250,10250,10250,0
|
|
20240717,141200,146754810,10250,10250,10250,10250,0
|
|
20240717,141100,146754810,10250,10250,10250,10230,758
|
|
20240717,141000,138988970,10260,10260,10260,10260,0
|
|
20240717,140900,138988970,10260,10260,10260,10260,5
|
|
20240717,140800,138937670,10260,10260,10260,10260,0
|
|
20240717,140700,138937670,10260,10260,10260,10260,0
|
|
20240717,140600,138937670,10260,10260,10260,10260,111
|
|
20240717,140500,137798810,10260,10260,10260,10260,0
|
|
20240717,140400,137798810,10260,10260,10260,10260,0
|
|
20240717,140300,137798810,10260,10260,10260,10260,0
|
|
20240717,140200,137798810,10260,10260,10260,10260,0
|
|
20240717,140100,137798810,10260,10260,10260,10260,0
|
|
20240717,140000,137798810,10260,10260,10260,10260,99
|
|
20240717,135900,136783070,10260,10260,10260,10260,19
|
|
20240717,135800,136588130,10270,10270,10270,10270,0
|
|
20240717,135700,136588130,10270,10260,10270,10250,16
|
|
20240717,135600,136423970,10260,10260,10260,10260,0
|
|
20240717,135500,136423970,10260,10260,10260,10260,16
|
|
20240717,135400,136259810,10260,10260,10260,10260,1
|
|
20240717,135300,136249550,10260,10260,10260,10260,0
|
|
20240717,135200,136249550,10260,10260,10260,10260,0
|
|
20240717,135100,136249550,10260,10260,10270,10260,281
|
|
20240717,135000,133366480,10250,10250,10250,10250,0
|
|
20240717,134900,133366480,10250,10250,10250,10250,0
|
|
20240717,134800,133366480,10250,10250,10250,10250,78
|
|
20240717,134700,132566980,10250,10250,10250,10250,0
|
|
20240717,134600,132566980,10250,10250,10250,10250,0
|
|
20240717,134500,132566980,10250,10250,10250,10220,151
|
|
20240717,134400,131020620,10250,10250,10250,10250,0
|
|
20240717,134300,131020620,10250,10250,10250,10250,0
|
|
20240717,134200,131020620,10250,10250,10250,10250,1
|
|
20240717,134100,131010370,10240,10240,10240,10240,72
|
|
20240717,134000,130273090,10250,10240,10250,10240,51
|
|
20240717,133900,129750840,10250,10250,10250,10250,0
|
|
20240717,133800,129750840,10250,10250,10250,10250,1
|
|
20240717,133700,129740590,10240,10240,10240,10240,216
|
|
20240717,133600,127528750,10240,10240,10240,10230,105
|
|
20240717,133500,126453700,10240,10240,10240,10240,5
|
|
20240717,133400,126402500,10240,10240,10240,10240,0
|
|
20240717,133300,126402500,10240,10240,10240,10240,0
|
|
20240717,133200,126402500,10240,10240,10240,10240,0
|
|
20240717,133100,126402500,10240,10240,10240,10240,1
|
|
20240717,133000,126392260,10230,10230,10230,10230,0
|
|
20240717,132900,126392260,10230,10230,10230,10230,1
|
|
20240717,132800,126382030,10240,10220,10240,10220,2
|
|
20240717,132700,126361570,10220,10220,10220,10220,0
|
|
20240717,132600,126361570,10220,10210,10220,10210,2
|
|
20240717,132500,126341140,10220,10230,10230,10220,159
|
|
20240717,132400,124714650,10220,10220,10220,10220,0
|
|
20240717,132300,124714650,10220,10220,10220,10220,0
|
|
20240717,132200,124714650,10220,10220,10220,10220,0
|
|
20240717,132100,124714650,10220,10220,10220,10220,0
|
|
20240717,132000,124714650,10220,10220,10220,10220,0
|
|
20240717,131900,124714650,10220,10220,10220,10220,0
|
|
20240717,131800,124714650,10220,10220,10220,10220,0
|
|
20240717,131700,124714650,10220,10220,10220,10220,0
|
|
20240717,131600,124714650,10220,10220,10220,10220,0
|
|
20240717,131500,124714650,10220,10220,10220,10220,0
|
|
20240717,131400,124714650,10220,10220,10220,10220,0
|
|
20240717,131300,124714650,10220,10220,10220,10220,0
|
|
20240717,131200,124714650,10220,10220,10220,10220,2
|
|
20240717,131100,124694210,10230,10230,10230,10230,0
|
|
20240717,131000,124694210,10230,10230,10230,10230,0
|
|
20240717,130900,124694210,10230,10230,10230,10230,0
|
|
20240717,130800,124694210,10230,10230,10230,10230,8
|
|
20240717,130700,124612370,10220,10210,10230,10210,5
|
|
20240717,130600,124561290,10200,10200,10200,10200,188
|
|
20240717,130500,122643690,10220,10220,10220,10220,12
|
|
20240717,130400,122521050,10230,10230,10230,10230,0
|
|
20240717,130300,122521050,10230,10230,10230,10230,0
|
|
20240717,130200,122521050,10230,10230,10230,10230,65
|
|
20240717,130100,121856100,10240,10230,10240,10230,2
|
|
20240717,130000,121835630,10240,10240,10240,10240,0
|
|
20240717,125900,121835630,10240,10220,10240,10220,2
|
|
20240717,125800,121815170,10240,10220,10240,10220,2
|
|
20240717,125700,121794710,10240,10200,10240,10200,294
|
|
20240717,125600,118795030,10200,10210,10210,10200,311
|
|
20240717,125500,115622820,10200,10210,10210,10190,27
|
|
20240717,125400,115347200,10230,10220,10230,10220,2
|
|
20240717,125300,115326750,10230,10230,10230,10230,0
|
|
20240717,125200,115326750,10230,10230,10230,10210,3
|
|
20240717,125100,115296080,10190,10220,10230,10190,409
|
|
20240717,125000,111127100,10230,10230,10230,10200,550
|
|
20240717,124900,105505770,10240,10240,10240,10240,10
|
|
20240717,124800,105403370,10240,10240,10240,10240,0
|
|
20240717,124700,105403370,10240,10240,10240,10240,0
|
|
20240717,124600,105403370,10240,10240,10240,10240,42
|
|
20240717,124500,104973290,10240,10240,10240,10240,0
|
|
20240717,124400,104973290,10240,10240,10240,10240,0
|
|
20240717,124300,104973290,10240,10250,10250,10230,8
|
|
20240717,124200,104891320,10260,10260,10260,10260,0
|
|
20240717,124100,104891320,10260,10260,10260,10260,0
|
|
20240717,124000,104891320,10260,10260,10260,10260,0
|
|
20240717,123900,104891320,10260,10260,10260,10260,0
|
|
20240717,123800,104891320,10260,10260,10260,10260,0
|
|
20240717,123700,104891320,10260,10260,10260,10260,0
|
|
20240717,123600,104891320,10260,10260,10260,10260,0
|
|
20240717,123500,104891320,10260,10260,10260,10260,0
|
|
20240717,123400,104891320,10260,10260,10260,10260,0
|
|
20240717,123300,104891320,10260,10260,10260,10260,2
|
|
20240717,123200,104870800,10260,10260,10260,10260,0
|
|
20240717,123100,104870800,10260,10250,10260,10240,5
|
|
20240717,123000,104819550,10220,10240,10240,10210,319
|
|
20240717,122900,101561200,10250,10260,10260,10250,97
|
|
20240717,122800,100566370,10270,10270,10270,10270,0
|
|
20240717,122700,100566370,10270,10270,10270,10270,0
|
|
20240717,122600,100566370,10270,10270,10270,10270,0
|
|
20240717,122500,100566370,10270,10260,10270,10260,21
|
|
20240717,122400,100350900,10270,10270,10270,10270,1
|
|
20240717,122300,100340630,10270,10270,10270,10270,0
|
|
20240717,122200,100340630,10270,10270,10270,10270,15
|
|
20240717,122100,100186580,10280,10280,10280,10280,0
|
|
20240717,122000,100186580,10280,10280,10280,10280,0
|
|
20240717,121900,100186580,10280,10280,10280,10280,0
|
|
20240717,121800,100186580,10280,10270,10280,10270,2
|
|
20240717,121700,100166030,10260,10260,10260,10260,20
|
|
20240717,121600,99960830,10280,10280,10280,10280,0
|
|
20240717,121500,99960830,10280,10280,10280,10280,0
|
|
20240717,121400,99960830,10280,10270,10280,10270,2
|
|
20240717,121300,99940280,10280,10280,10280,10280,0
|
|
20240717,121200,99940280,10280,10280,10280,10280,0
|
|
20240717,121100,99940280,10280,10280,10280,10280,0
|
|
20240717,121000,99940280,10280,10270,10280,10270,2
|
|
20240717,120900,99919730,10270,10270,10270,10270,0
|
|
20240717,120800,99919730,10270,10270,10270,10270,0
|
|
20240717,120700,99919730,10270,10270,10270,10270,0
|
|
20240717,120600,99919730,10270,10270,10270,10270,0
|
|
20240717,120500,99919730,10270,10270,10270,10270,78
|
|
20240717,120400,99118670,10280,10280,10280,10280,1
|
|
20240717,120300,99108390,10270,10270,10270,10270,0
|
|
20240717,120200,99108390,10270,10270,10270,10270,0
|
|
20240717,120100,99108390,10270,10270,10270,10270,111
|
|
20240717,120000,97968420,10270,10270,10270,10270,300
|
|
20240717,115900,94887420,10280,10280,10280,10280,0
|
|
20240717,115800,94887420,10280,10280,10280,10280,0
|
|
20240717,115700,94887420,10280,10280,10280,10280,0
|
|
20240717,115600,94887420,10280,10280,10280,10280,0
|
|
20240717,115500,94887420,10280,10260,10280,10260,2
|
|
20240717,115400,94866880,10260,10260,10260,10260,26
|
|
20240717,115300,94600120,10280,10270,10280,10270,19
|
|
20240717,115200,94404980,10270,10270,10270,10270,0
|
|
20240717,115100,94404980,10270,10270,10270,10270,0
|
|
20240717,115000,94404980,10270,10270,10270,10270,0
|
|
20240717,114900,94404980,10270,10270,10270,10270,0
|
|
20240717,114800,94404980,10270,10270,10270,10270,333
|
|
20240717,114700,90985070,10280,10280,10280,10280,1
|
|
20240717,114600,90974790,10280,10280,10280,10280,0
|
|
20240717,114500,90974790,10280,10280,10280,10280,0
|
|
20240717,114400,90974790,10280,10280,10280,10280,0
|
|
20240717,114300,90974790,10280,10280,10280,10280,0
|
|
20240717,114200,90974790,10280,10270,10280,10270,13
|
|
20240717,114100,90841160,10270,10270,10270,10270,0
|
|
20240717,114000,90841160,10270,10270,10270,10270,0
|
|
20240717,113900,90841160,10270,10270,10270,10270,0
|
|
20240717,113800,90841160,10270,10270,10270,10270,155
|
|
20240717,113700,89249310,10260,10270,10270,10260,16
|
|
20240717,113600,89085030,10270,10270,10270,10270,0
|
|
20240717,113500,89085030,10270,10270,10270,10270,0
|
|
20240717,113400,89085030,10270,10260,10270,10260,250
|
|
20240717,113300,86518030,10260,10260,10260,10260,0
|
|
20240717,113200,86518030,10260,10270,10270,10260,75
|
|
20240717,113100,85748480,10260,10260,10260,10260,50
|
|
20240717,113000,85235480,10260,10260,10260,10260,113
|
|
20240717,112900,84076100,10260,10260,10260,10260,0
|
|
20240717,112800,84076100,10260,10260,10260,10260,0
|
|
20240717,112700,84076100,10260,10260,10260,10260,0
|
|
20240717,112600,84076100,10260,10260,10260,10260,2
|
|
20240717,112500,84055580,10260,10260,10260,10260,1
|
|
20240717,112400,84045320,10250,10250,10250,10250,30
|
|
20240717,112300,83737820,10260,10260,10260,10260,0
|
|
20240717,112200,83737820,10260,10260,10260,10260,0
|
|
20240717,112100,83737820,10260,10260,10260,10260,35
|
|
20240717,112000,83378720,10270,10270,10270,10270,2
|
|
20240717,111900,83358180,10270,10270,10270,10270,0
|
|
20240717,111800,83358180,10270,10270,10270,10270,0
|
|
20240717,111700,83358180,10270,10270,10270,10270,3
|
|
20240717,111600,83327370,10270,10270,10270,10270,7
|
|
20240717,111500,83255480,10260,10250,10270,10250,6
|
|
20240717,111400,83193890,10270,10240,10270,10240,27
|
|
20240717,111300,82916910,10250,10250,10250,10250,52
|
|
20240717,111200,82383910,10260,10260,10260,10260,1
|
|
20240717,111100,82373650,10270,10270,10270,10270,0
|
|
20240717,111000,82373650,10270,10270,10270,10270,0
|
|
20240717,110900,82373650,10270,10270,10270,10270,0
|
|
20240717,110800,82373650,10270,10270,10270,10270,2
|
|
20240717,110700,82353110,10270,10260,10270,10240,109
|
|
20240717,110600,81234750,10250,10220,10250,10220,1783
|
|
20240717,110500,63002420,10220,10220,10220,10220,1
|
|
20240717,110400,62992200,10210,10210,10210,10210,30
|
|
20240717,110300,62685900,10220,10220,10220,10220,0
|
|
20240717,110200,62685900,10220,10220,10220,10220,0
|
|
20240717,110100,62685900,10220,10220,10220,10220,0
|
|
20240717,110000,62685900,10220,10220,10220,10220,37
|
|
20240717,105900,62307760,10220,10220,10220,10220,35
|
|
20240717,105800,61950060,10220,10220,10220,10220,0
|
|
20240717,105700,61950060,10220,10220,10220,10220,0
|
|
20240717,105600,61950060,10220,10220,10220,10220,0
|
|
20240717,105500,61950060,10220,10220,10220,10220,1
|
|
20240717,105400,61939840,10210,10210,10210,10210,0
|
|
20240717,105300,61939840,10210,10210,10210,10210,0
|
|
20240717,105200,61939840,10210,10210,10210,10210,0
|
|
20240717,105100,61939840,10210,10210,10210,10210,0
|
|
20240717,105000,61939840,10210,10210,10210,10210,50
|
|
20240717,104900,61429340,10210,10210,10210,10210,47
|
|
20240717,104800,60949470,10230,10230,10230,10230,0
|
|
20240717,104700,60949470,10230,10230,10230,10230,0
|
|
20240717,104600,60949470,10230,10230,10230,10230,0
|
|
20240717,104500,60949470,10230,10230,10230,10230,0
|
|
20240717,104400,60949470,10230,10230,10230,10230,0
|
|
20240717,104300,60949470,10230,10230,10230,10230,0
|
|
20240717,104200,60949470,10230,10230,10230,10230,0
|
|
20240717,104100,60949470,10230,10230,10230,10230,0
|
|
20240717,104000,60949470,10230,10230,10230,10230,0
|
|
20240717,103900,60949470,10230,10230,10230,10230,0
|
|
20240717,103800,60949470,10230,10230,10230,10230,0
|
|
20240717,103700,60949470,10230,10220,10230,10220,27
|
|
20240717,103600,60673520,10220,10220,10220,10220,73
|
|
20240717,103500,59927460,10220,10220,10220,10220,0
|
|
20240717,103400,59927460,10220,10220,10220,10220,0
|
|
20240717,103300,59927460,10220,10220,10220,10220,160
|
|
20240717,103200,58292260,10230,10230,10230,10230,1
|
|
20240717,103100,58282030,10220,10220,10220,10220,166
|
|
20240717,103000,56585510,10220,10220,10220,10210,460
|
|
20240717,102900,51885550,10230,10230,10230,10230,0
|
|
20240717,102800,51885550,10230,10230,10230,10230,0
|
|
20240717,102700,51885550,10230,10230,10230,10230,0
|
|
20240717,102600,51885550,10230,10230,10230,10230,0
|
|
20240717,102500,51885550,10230,10230,10230,10230,0
|
|
20240717,102400,51885550,10230,10230,10230,10230,0
|
|
20240717,102300,51885550,10230,10230,10230,10230,0
|
|
20240717,102200,51885550,10230,10230,10230,10230,0
|
|
20240717,102100,51885550,10230,10230,10230,10230,0
|
|
20240717,102000,51885550,10230,10230,10230,10230,0
|
|
20240717,101900,51885550,10230,10230,10230,10230,0
|
|
20240717,101800,51885550,10230,10230,10230,10230,0
|
|
20240717,101700,51885550,10230,10220,10230,10220,199
|
|
20240717,101600,49851760,10220,10220,10220,10220,0
|
|
20240717,101500,49851760,10220,10220,10220,10220,56
|
|
20240717,101400,49279440,10230,10230,10230,10230,0
|
|
20240717,101300,49279440,10230,10230,10230,10230,0
|
|
20240717,101200,49279440,10230,10240,10240,10230,179
|
|
20240717,101100,47448220,10250,10250,10250,10250,0
|
|
20240717,101000,47448220,10250,10250,10250,10250,0
|
|
20240717,100900,47448220,10250,10250,10250,10250,2
|
|
20240717,100800,47427720,10250,10250,10250,10250,0
|
|
20240717,100700,47427720,10250,10250,10250,10250,40
|
|
20240717,100600,47017720,10260,10260,10260,10260,2
|
|
20240717,100500,46997200,10270,10270,10270,10270,0
|
|
20240717,100400,46997200,10270,10270,10270,10270,0
|
|
20240717,100300,46997200,10270,10270,10270,10270,1
|
|
20240717,100200,46986930,10250,10270,10270,10250,2
|
|
20240717,100100,46966410,10250,10240,10250,10240,101
|
|
20240717,100000,45932160,10260,10250,10260,10250,2
|
|
20240717,095900,45911650,10260,10260,10260,10260,142
|
|
20240717,095800,44454730,10260,10250,10270,10250,92
|
|
20240717,095700,43511390,10250,10250,10250,10250,11
|
|
20240717,095600,43398640,10250,10240,10250,10240,378
|
|
20240717,095500,39527910,10240,10240,10240,10240,0
|
|
20240717,095400,39527910,10240,10240,10240,10240,0
|
|
20240717,095300,39527910,10240,10240,10240,10240,0
|
|
20240717,095200,39527910,10240,10240,10240,10230,48
|
|
20240717,095100,39036690,10230,10230,10230,10230,193
|
|
20240717,095000,37062300,10220,10220,10220,10220,0
|
|
20240717,094900,37062300,10220,10220,10220,10220,0
|
|
20240717,094800,37062300,10220,10220,10220,10220,100
|
|
20240717,094700,36040300,10230,10230,10230,10230,6
|
|
20240717,094600,35978920,10230,10230,10230,10230,0
|
|
20240717,094500,35978920,10230,10230,10230,10230,8
|
|
20240717,094400,35897080,10240,10240,10240,10240,0
|
|
20240717,094300,35897080,10240,10240,10240,10220,22
|
|
20240717,094200,35672190,10240,10240,10240,10240,1
|
|
20240717,094100,35661950,10240,10270,10270,10240,113
|
|
20240717,094000,34504800,10290,10290,10290,10290,0
|
|
20240717,093900,34504800,10290,10290,10290,10290,0
|
|
20240717,093800,34504800,10290,10290,10290,10290,0
|
|
20240717,093700,34504800,10290,10290,10290,10290,0
|
|
20240717,093600,34504800,10290,10290,10290,10290,1
|
|
20240717,093500,34494510,10290,10290,10290,10290,0
|
|
20240717,093400,34494510,10290,10290,10290,10290,0
|
|
20240717,093300,34494510,10290,10290,10290,10290,0
|
|
20240717,093200,34494510,10290,10220,10290,10220,101
|
|
20240717,093100,33462220,10300,10230,10300,10230,1000
|
|
20240717,093000,23187220,10230,10230,10240,10230,33
|
|
20240717,092900,22849620,10230,10240,10260,10230,10
|
|
20240717,092800,22747150,10260,10230,10260,10230,3
|
|
20240717,092700,22716400,10220,10210,10260,10210,1073
|
|
20240717,092600,11748740,10210,10210,10210,10210,42
|
|
20240717,092500,11319920,10210,10210,10210,10210,57
|
|
20240717,092400,10737950,10210,10210,10210,10210,0
|
|
20240717,092300,10737950,10210,10210,10210,10210,0
|
|
20240717,092200,10737950,10210,10210,10210,10210,10
|
|
20240717,092100,10635850,10210,10210,10210,10210,18
|
|
20240717,092000,10452070,10210,10210,10210,10210,11
|
|
20240717,091900,10339760,10200,10200,10210,10200,31
|
|
20240717,091800,10023270,10210,10200,10210,10200,23
|
|
20240717,091700,9788450,10210,10210,10210,10210,0
|
|
20240717,091600,9788450,10210,10210,10210,10210,1
|
|
20240717,091500,9778240,10220,10210,10220,10190,17
|
|
20240717,091400,9604850,10200,10220,10220,10200,39
|
|
20240717,091300,9206800,10220,10220,10220,10220,8
|
|
20240717,091200,9125040,10210,10210,10210,10210,9
|
|
20240717,091100,9033150,10220,10220,10220,10220,0
|
|
20240717,091000,9033150,10220,10220,10220,10220,9
|
|
20240717,090900,8941170,10230,10230,10230,10230,0
|
|
20240717,090800,8941170,10230,10230,10230,10230,0
|
|
20240717,090700,8941170,10230,10210,10230,10210,11
|
|
20240717,090600,8828840,10240,10240,10240,10240,1
|
|
20240717,090500,8818600,10240,10240,10240,10240,1
|
|
20240717,090400,8808360,10200,10200,10250,10200,12
|
|
20240717,090300,8685910,10280,10280,10280,10280,1
|
|
20240717,090200,8675630,10200,10200,10200,10200,14
|
|
20240717,090100,8532830,10200,10200,10200,10200,10
|
|
20240717,090000,8430830,10320,10120,10320,10120,832
|