599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,185600,564106460,7180,7180,7180,7180,628
|
|
20240716,185500,564106460,7180,7180,7180,7180,0
|
|
20240716,185400,564106460,7180,7180,7180,7180,0
|
|
20240716,185300,564106460,7180,7180,7180,7180,0
|
|
20240716,185200,564106460,7180,7180,7180,7180,0
|
|
20240716,185100,564106460,7180,7180,7180,7180,0
|
|
20240716,185000,564106460,7180,7180,7180,7180,0
|
|
20240716,184900,564106460,7180,7180,7180,7180,0
|
|
20240716,184800,564106460,7180,7180,7180,7180,0
|
|
20240716,184700,564106460,7180,7180,7180,7180,0
|
|
20240716,184600,564106460,7180,7180,7180,7180,0
|
|
20240716,184500,564106460,7180,7180,7180,7180,0
|
|
20240716,184400,564106460,7180,7180,7180,7180,0
|
|
20240716,184300,564106460,7180,7180,7180,7180,0
|
|
20240716,184200,564106460,7180,7180,7180,7180,0
|
|
20240716,184100,564106460,7180,7180,7180,7180,0
|
|
20240716,184000,564106460,7180,7180,7180,7180,0
|
|
20240716,183900,564106460,7180,7180,7180,7180,0
|
|
20240716,183800,564106460,7180,7180,7180,7180,0
|
|
20240716,183700,564106460,7180,7180,7180,7180,0
|
|
20240716,183600,564106460,7180,7180,7180,7180,0
|
|
20240716,183500,564106460,7180,7180,7180,7180,0
|
|
20240716,183400,564106460,7180,7180,7180,7180,0
|
|
20240716,183300,564106460,7180,7180,7180,7180,0
|
|
20240716,183200,564106460,7180,7180,7180,7180,0
|
|
20240716,183100,564106460,7180,7180,7180,7180,0
|
|
20240716,183000,564106460,7180,7180,7180,7180,0
|
|
20240716,182900,564106460,7180,7180,7180,7180,0
|
|
20240716,182800,564106460,7180,7180,7180,7180,0
|
|
20240716,182700,564106460,7180,7180,7180,7180,0
|
|
20240716,182600,564106460,7180,7180,7180,7180,628
|
|
20240716,182500,564106460,7180,7180,7180,7180,0
|
|
20240716,182400,564106460,7180,7180,7180,7180,0
|
|
20240716,182300,564106460,7180,7180,7180,7180,0
|
|
20240716,182200,564106460,7180,7180,7180,7180,0
|
|
20240716,182100,564106460,7180,7180,7180,7180,0
|
|
20240716,182000,564106460,7180,7180,7180,7180,0
|
|
20240716,181900,564106460,7180,7180,7180,7180,0
|
|
20240716,181800,564106460,7180,7180,7180,7180,0
|
|
20240716,181700,564106460,7180,7180,7180,7180,0
|
|
20240716,181600,564106460,7180,7180,7180,7180,0
|
|
20240716,181500,564106460,7180,7180,7180,7180,0
|
|
20240716,181400,564106460,7180,7180,7180,7180,0
|
|
20240716,181300,564106460,7180,7180,7180,7180,0
|
|
20240716,181200,564106460,7180,7180,7180,7180,0
|
|
20240716,181100,564106460,7180,7180,7180,7180,0
|
|
20240716,181000,564106460,7180,7180,7180,7180,0
|
|
20240716,180900,564106460,7180,7180,7180,7180,0
|
|
20240716,180800,564106460,7180,7180,7180,7180,0
|
|
20240716,180700,564106460,7180,7180,7180,7180,0
|
|
20240716,180600,564106460,7180,7180,7180,7180,0
|
|
20240716,180500,564106460,7180,7180,7180,7180,0
|
|
20240716,180400,564106460,7180,7180,7180,7180,0
|
|
20240716,180300,564106460,7180,7180,7180,7180,0
|
|
20240716,180200,564106460,7180,7180,7180,7180,0
|
|
20240716,180100,564106460,7180,7180,7180,7180,0
|
|
20240716,180000,564106460,7180,7180,7180,7180,0
|
|
20240716,175900,564106460,7180,7180,7180,7180,0
|
|
20240716,175800,564106460,7180,7180,7180,7180,0
|
|
20240716,175700,564106460,7180,7180,7180,7180,0
|
|
20240716,175600,564106460,7180,7180,7180,7180,628
|
|
20240716,175500,564106460,7180,7180,7180,7180,0
|
|
20240716,175400,564106460,7180,7180,7180,7180,0
|
|
20240716,175300,564106460,7180,7180,7180,7180,0
|
|
20240716,175200,564106460,7180,7180,7180,7180,0
|
|
20240716,175100,564106460,7180,7180,7180,7180,0
|
|
20240716,175000,564106460,7180,7180,7180,7180,0
|
|
20240716,174900,564106460,7180,7180,7180,7180,0
|
|
20240716,174800,564106460,7180,7180,7180,7180,0
|
|
20240716,174700,564106460,7180,7180,7180,7180,0
|
|
20240716,174600,564106460,7180,7180,7180,7180,0
|
|
20240716,174500,564106460,7180,7180,7180,7180,0
|
|
20240716,174400,564106460,7180,7180,7180,7180,0
|
|
20240716,174300,564106460,7180,7180,7180,7180,0
|
|
20240716,174200,564106460,7180,7180,7180,7180,0
|
|
20240716,174100,564106460,7180,7180,7180,7180,0
|
|
20240716,174000,564106460,7180,7180,7180,7180,0
|
|
20240716,173900,564106460,7180,7180,7180,7180,0
|
|
20240716,173800,564106460,7180,7180,7180,7180,0
|
|
20240716,173700,564106460,7180,7180,7180,7180,0
|
|
20240716,173600,564106460,7180,7180,7180,7180,0
|
|
20240716,173500,564106460,7180,7180,7180,7180,0
|
|
20240716,173400,564106460,7180,7180,7180,7180,0
|
|
20240716,173300,564106460,7180,7180,7180,7180,0
|
|
20240716,173200,564106460,7180,7180,7180,7180,0
|
|
20240716,173100,564106460,7180,7180,7180,7180,0
|
|
20240716,173000,564106460,7180,7180,7180,7180,0
|
|
20240716,172900,564106460,7180,7180,7180,7180,0
|
|
20240716,172800,564106460,7180,7180,7180,7180,0
|
|
20240716,172700,564106460,7180,7180,7180,7180,0
|
|
20240716,172600,564106460,7180,7180,7180,7180,628
|
|
20240716,172500,564106460,7180,7180,7180,7180,0
|
|
20240716,172400,564106460,7180,7180,7180,7180,0
|
|
20240716,172300,564106460,7180,7180,7180,7180,0
|
|
20240716,172200,564106460,7180,7180,7180,7180,0
|
|
20240716,172100,564106460,7180,7180,7180,7180,0
|
|
20240716,172000,564106460,7180,7180,7180,7180,0
|
|
20240716,171900,564106460,7180,7180,7180,7180,0
|
|
20240716,171800,564106460,7180,7180,7180,7180,0
|
|
20240716,171700,564106460,7180,7180,7180,7180,0
|
|
20240716,171600,564106460,7180,7180,7180,7180,0
|
|
20240716,171500,564106460,7180,7180,7180,7180,0
|
|
20240716,171400,564106460,7180,7180,7180,7180,0
|
|
20240716,171300,564106460,7180,7180,7180,7180,0
|
|
20240716,171200,564106460,7180,7180,7180,7180,0
|
|
20240716,171100,564106460,7180,7180,7180,7180,0
|
|
20240716,171000,564106460,7180,7180,7180,7180,0
|
|
20240716,170900,564106460,7180,7180,7180,7180,0
|
|
20240716,170800,564106460,7180,7180,7180,7180,0
|
|
20240716,170700,564106460,7180,7180,7180,7180,0
|
|
20240716,170600,564106460,7180,7180,7180,7180,0
|
|
20240716,170500,564106460,7180,7180,7180,7180,0
|
|
20240716,170400,564106460,7180,7180,7180,7180,0
|
|
20240716,170300,564106460,7180,7180,7180,7180,0
|
|
20240716,170200,564106460,7180,7180,7180,7180,0
|
|
20240716,170100,564106460,7180,7180,7180,7180,0
|
|
20240716,170000,564106460,7180,7180,7180,7180,0
|
|
20240716,165900,564106460,7180,7180,7180,7180,0
|
|
20240716,165800,564106460,7180,7180,7180,7180,0
|
|
20240716,165700,564106460,7180,7180,7180,7180,0
|
|
20240716,165600,564106460,7180,7180,7180,7180,628
|
|
20240716,165500,564106460,7180,7180,7180,7180,0
|
|
20240716,165400,564106460,7180,7180,7180,7180,0
|
|
20240716,165300,564106460,7180,7180,7180,7180,0
|
|
20240716,165200,564106460,7180,7180,7180,7180,0
|
|
20240716,165100,564106460,7180,7180,7180,7180,0
|
|
20240716,165000,564106460,7180,7180,7180,7180,0
|
|
20240716,164900,564106460,7180,7180,7180,7180,0
|
|
20240716,164800,564106460,7180,7180,7180,7180,0
|
|
20240716,164700,564106460,7180,7180,7180,7180,0
|
|
20240716,164600,564106460,7180,7180,7180,7180,0
|
|
20240716,164500,564106460,7180,7180,7180,7180,0
|
|
20240716,164400,564106460,7180,7180,7180,7180,0
|
|
20240716,164300,564106460,7180,7180,7180,7180,0
|
|
20240716,164200,564106460,7180,7180,7180,7180,0
|
|
20240716,164100,564106460,7180,7180,7180,7180,0
|
|
20240716,164000,564106460,7180,7180,7180,7180,0
|
|
20240716,163900,564106460,7180,7180,7180,7180,0
|
|
20240716,163800,564106460,7180,7180,7180,7180,0
|
|
20240716,163700,564106460,7180,7180,7180,7180,0
|
|
20240716,163600,564106460,7180,7180,7180,7180,0
|
|
20240716,163500,564106460,7180,7180,7180,7180,0
|
|
20240716,163400,564106460,7180,7180,7180,7180,0
|
|
20240716,163300,564106460,7180,7180,7180,7180,0
|
|
20240716,163200,564106460,7180,7180,7180,7180,0
|
|
20240716,163100,564106460,7180,7180,7180,7180,0
|
|
20240716,163000,564106460,7180,7180,7180,7180,0
|
|
20240716,162900,564106460,7180,7180,7180,7180,0
|
|
20240716,162800,564106460,7180,7180,7180,7180,0
|
|
20240716,162700,564106460,7180,7180,7180,7180,0
|
|
20240716,162600,564106460,7180,7180,7180,7180,628
|
|
20240716,162500,564106460,7180,7180,7180,7180,0
|
|
20240716,162400,564106460,7180,7180,7180,7180,0
|
|
20240716,162300,564106460,7180,7180,7180,7180,0
|
|
20240716,162200,564106460,7180,7180,7180,7180,0
|
|
20240716,162100,564106460,7180,7180,7180,7180,0
|
|
20240716,162000,564106460,7180,7180,7180,7180,0
|
|
20240716,161900,564106460,7180,7180,7180,7180,0
|
|
20240716,161800,564106460,7180,7180,7180,7180,0
|
|
20240716,161700,564106460,7180,7180,7180,7180,0
|
|
20240716,161600,564106460,7180,7180,7180,7180,0
|
|
20240716,161500,564106460,7180,7180,7180,7180,0
|
|
20240716,161400,564106460,7180,7180,7180,7180,0
|
|
20240716,161300,564106460,7180,7180,7180,7180,0
|
|
20240716,161200,564106460,7180,7180,7180,7180,0
|
|
20240716,161100,564106460,7180,7180,7180,7180,0
|
|
20240716,161000,564106460,7180,7180,7180,7180,0
|
|
20240716,160900,564106460,7180,7180,7180,7180,0
|
|
20240716,160800,564106460,7180,7180,7180,7180,0
|
|
20240716,160700,564106460,7180,7180,7180,7180,0
|
|
20240716,160600,564106460,7180,7180,7180,7180,0
|
|
20240716,160500,564106460,7180,7180,7180,7180,0
|
|
20240716,160400,564106460,7180,7180,7180,7180,0
|
|
20240716,160300,564106460,7180,7180,7180,7180,0
|
|
20240716,160200,564106460,7180,7180,7180,7180,0
|
|
20240716,160100,564106460,7180,7180,7180,7180,0
|
|
20240716,160000,564106460,7180,7180,7180,7180,0
|
|
20240716,155900,564106460,7180,7180,7180,7180,0
|
|
20240716,155800,564106460,7180,7180,7180,7180,0
|
|
20240716,155700,564106460,7180,7180,7180,7180,0
|
|
20240716,155600,564106460,7180,7180,7180,7180,628
|
|
20240716,155500,564106460,7180,7180,7180,7180,0
|
|
20240716,155400,564106460,7180,7180,7180,7180,0
|
|
20240716,155300,564106460,7180,7180,7180,7180,0
|
|
20240716,155200,564106460,7180,7180,7180,7180,0
|
|
20240716,155100,564106460,7180,7180,7180,7180,0
|
|
20240716,155000,564106460,7180,7180,7180,7180,0
|
|
20240716,154900,564106460,7180,7180,7180,7180,0
|
|
20240716,154800,564106460,7180,7180,7180,7180,0
|
|
20240716,154700,564106460,7180,7180,7180,7180,0
|
|
20240716,154600,564106460,7180,7180,7180,7180,0
|
|
20240716,154500,564106460,7180,7180,7180,7180,0
|
|
20240716,154400,564106460,7180,7180,7180,7180,0
|
|
20240716,154300,564106460,7180,7180,7180,7180,0
|
|
20240716,154200,564106460,7180,7180,7180,7180,0
|
|
20240716,154100,564106460,7180,7180,7180,7180,0
|
|
20240716,154000,564106460,7180,7180,7180,7180,0
|
|
20240716,153900,564106460,7180,7180,7180,7180,0
|
|
20240716,153800,564106460,7180,7180,7180,7180,0
|
|
20240716,153700,564106460,7180,7180,7180,7180,0
|
|
20240716,153600,564106460,7180,7180,7180,7180,0
|
|
20240716,153500,564106460,7180,7180,7180,7180,0
|
|
20240716,153400,564106460,7180,7180,7180,7180,0
|
|
20240716,153300,564106460,7180,7180,7180,7180,0
|
|
20240716,153200,564106460,7180,7180,7180,7180,0
|
|
20240716,153100,564106460,7180,7180,7180,7180,0
|
|
20240716,153000,564106460,7180,7180,7180,7180,628
|
|
20240716,152900,559597420,7170,7170,7170,7170,0
|
|
20240716,152800,559597420,7170,7170,7170,7170,0
|
|
20240716,152700,559597420,7170,7170,7170,7170,0
|
|
20240716,152600,559597420,7170,7170,7170,7170,0
|
|
20240716,152500,559597420,7170,7170,7170,7170,0
|
|
20240716,152400,559597420,7170,7170,7170,7170,0
|
|
20240716,152300,559597420,7170,7170,7170,7170,0
|
|
20240716,152200,559597420,7170,7170,7170,7170,0
|
|
20240716,152100,559597420,7170,7170,7170,7170,0
|
|
20240716,152000,559597420,7170,7170,7170,7170,0
|
|
20240716,151900,559597420,7170,7160,7170,7160,105
|
|
20240716,151800,558845230,7160,7160,7160,7160,0
|
|
20240716,151700,558845230,7160,7160,7160,7160,48
|
|
20240716,151600,558501550,7160,7160,7160,7160,562
|
|
20240716,151500,554477630,7130,7150,7150,7130,100
|
|
20240716,151400,553764610,7150,7150,7150,7130,197
|
|
20240716,151300,552356080,7150,7150,7150,7150,0
|
|
20240716,151200,552356080,7150,7150,7150,7150,291
|
|
20240716,151100,550275430,7150,7150,7150,7150,3
|
|
20240716,151000,550253980,7120,7130,7130,7120,41
|
|
20240716,150900,549961720,7130,7130,7130,7130,0
|
|
20240716,150800,549961720,7130,7130,7130,7130,10
|
|
20240716,150700,549890420,7130,7130,7130,7130,1
|
|
20240716,150600,549883290,7150,7130,7150,7130,152
|
|
20240716,150500,548799490,7140,7140,7140,7140,40
|
|
20240716,150400,548513890,7130,7160,7160,7130,33
|
|
20240716,150300,548278330,7160,7130,7160,7130,29
|
|
20240716,150200,548071500,7130,7130,7130,7130,1
|
|
20240716,150100,548064370,7170,7160,7170,7160,2
|
|
20240716,150000,548050040,7110,7110,7110,7110,0
|
|
20240716,145900,548050040,7110,7150,7150,7110,2242
|
|
20240716,145800,532078400,7170,7170,7170,7170,0
|
|
20240716,145700,532078400,7170,7170,7170,7170,0
|
|
20240716,145600,532078400,7170,7170,7170,7170,0
|
|
20240716,145500,532078400,7170,7170,7170,7170,81
|
|
20240716,145400,531497630,7170,7170,7170,7150,50
|
|
20240716,145300,531139230,7170,7160,7170,7160,85
|
|
20240716,145200,530530610,7160,7170,7170,7160,554
|
|
20240716,145100,526563470,7210,7210,7210,7210,0
|
|
20240716,145000,526563470,7210,7210,7210,7210,340
|
|
20240716,144900,524112070,7210,7210,7210,7210,1
|
|
20240716,144800,524104860,7170,7170,7170,7170,10
|
|
20240716,144700,524033160,7200,7200,7200,7200,0
|
|
20240716,144600,524033160,7200,7180,7200,7180,71
|
|
20240716,144500,523522480,7210,7210,7210,7210,0
|
|
20240716,144400,523522480,7210,7210,7210,7210,0
|
|
20240716,144300,523522480,7210,7210,7210,7210,0
|
|
20240716,144200,523522480,7210,7210,7210,7210,0
|
|
20240716,144100,523522480,7210,7210,7210,7210,0
|
|
20240716,144000,523522480,7210,7210,7210,7210,0
|
|
20240716,143900,523522480,7210,7170,7210,7160,2001
|
|
20240716,143800,509185370,7210,7210,7210,7200,591
|
|
20240716,143700,504929480,7200,7200,7200,7200,32
|
|
20240716,143600,504699080,7200,7200,7200,7200,0
|
|
20240716,143500,504699080,7200,7200,7200,7200,1
|
|
20240716,143400,504691880,7200,7200,7200,7200,0
|
|
20240716,143300,504691880,7200,7200,7200,7200,0
|
|
20240716,143200,504691880,7200,7200,7200,7200,0
|
|
20240716,143100,504691880,7200,7200,7200,7200,1
|
|
20240716,143000,504684680,7200,7160,7200,7160,4
|
|
20240716,142900,504655930,7200,7200,7200,7200,0
|
|
20240716,142800,504655930,7200,7200,7200,7200,155
|
|
20240716,142700,503539930,7200,7200,7200,7200,0
|
|
20240716,142600,503539930,7200,7200,7200,7200,0
|
|
20240716,142500,503539930,7200,7200,7210,7160,203
|
|
20240716,142400,502077110,7210,7210,7210,7210,0
|
|
20240716,142300,502077110,7210,7210,7210,7210,0
|
|
20240716,142200,502077110,7210,7210,7210,7210,0
|
|
20240716,142100,502077110,7210,7210,7210,7210,0
|
|
20240716,142000,502077110,7210,7210,7210,7210,0
|
|
20240716,141900,502077110,7210,7210,7210,7210,0
|
|
20240716,141800,502077110,7210,7210,7210,7210,1
|
|
20240716,141700,502069900,7150,7150,7150,7150,0
|
|
20240716,141600,502069900,7150,7150,7150,7150,0
|
|
20240716,141500,502069900,7150,7200,7200,7150,177
|
|
20240716,141400,500795550,7150,7210,7210,7150,1001
|
|
20240716,141300,493630830,7190,7190,7190,7190,0
|
|
20240716,141200,493630830,7190,7190,7190,7190,694
|
|
20240716,141100,488640970,7200,7210,7220,7150,3025
|
|
20240716,141000,466998220,7220,7220,7220,7220,0
|
|
20240716,140900,466998220,7220,7220,7220,7220,346
|
|
20240716,140800,464500100,7220,7220,7220,7220,156
|
|
20240716,140700,463373780,7150,7200,7220,7150,5790
|
|
20240716,140600,421785360,7200,7200,7200,7200,100
|
|
20240716,140500,421065360,7200,7180,7200,7180,2200
|
|
20240716,140400,405252780,7180,7180,7180,7180,2
|
|
20240716,140300,405238420,7170,7170,7170,7170,50
|
|
20240716,140200,404879920,7170,7170,7170,7170,2800
|
|
20240716,140100,384803920,7170,7170,7170,7170,0
|
|
20240716,140000,384803920,7170,7170,7170,7170,1
|
|
20240716,135900,384796750,7140,7140,7140,7140,10
|
|
20240716,135800,384725350,7140,7140,7140,7140,1
|
|
20240716,135700,384718210,7170,7170,7170,7170,3
|
|
20240716,135600,384696700,7170,7170,7170,7170,920
|
|
20240716,135500,378100300,7170,7170,7170,7170,0
|
|
20240716,135400,378100300,7170,7170,7170,7170,0
|
|
20240716,135300,378100300,7170,7170,7170,7170,0
|
|
20240716,135200,378100300,7170,7170,7170,7170,0
|
|
20240716,135100,378100300,7170,7170,7170,7170,0
|
|
20240716,135000,378100300,7170,7170,7170,7170,0
|
|
20240716,134900,378100300,7170,7170,7170,7170,0
|
|
20240716,134800,378100300,7170,7170,7170,7170,0
|
|
20240716,134700,378100300,7170,7170,7170,7170,0
|
|
20240716,134600,378100300,7170,7170,7170,7170,0
|
|
20240716,134500,378100300,7170,7170,7170,7170,0
|
|
20240716,134400,378100300,7170,7170,7170,7170,0
|
|
20240716,134300,378100300,7170,7170,7170,7170,0
|
|
20240716,134200,378100300,7170,7170,7170,7170,0
|
|
20240716,134100,378100300,7170,7170,7170,7170,0
|
|
20240716,134000,378100300,7170,7170,7170,7170,0
|
|
20240716,133900,378100300,7170,7160,7170,7160,11
|
|
20240716,133800,378021530,7150,7150,7150,7150,0
|
|
20240716,133700,378021530,7150,7150,7150,7150,32
|
|
20240716,133600,377792730,7150,7150,7150,7150,0
|
|
20240716,133500,377792730,7150,7150,7150,7150,0
|
|
20240716,133400,377792730,7150,7150,7150,7150,1
|
|
20240716,133300,377785580,7160,7160,7160,7160,0
|
|
20240716,133200,377785580,7160,7160,7160,7160,0
|
|
20240716,133100,377785580,7160,7160,7160,7160,1
|
|
20240716,133000,377778420,7100,7140,7140,7100,1127
|
|
20240716,132900,369761120,7150,7150,7150,7150,0
|
|
20240716,132800,369761120,7150,7150,7150,7150,0
|
|
20240716,132700,369761120,7150,7150,7150,7150,0
|
|
20240716,132600,369761120,7150,7150,7150,7150,0
|
|
20240716,132500,369761120,7150,7150,7150,7150,0
|
|
20240716,132400,369761120,7150,7150,7150,7150,14
|
|
20240716,132300,369661020,7140,7140,7140,7140,0
|
|
20240716,132200,369661020,7140,7150,7150,7140,560
|
|
20240716,132100,365660080,7150,7150,7150,7150,64
|
|
20240716,132000,365202480,7160,7160,7160,7160,0
|
|
20240716,131900,365202480,7160,7160,7160,7160,0
|
|
20240716,131800,365202480,7160,7160,7160,7160,0
|
|
20240716,131700,365202480,7160,7160,7160,7160,0
|
|
20240716,131600,365202480,7160,7160,7160,7160,0
|
|
20240716,131500,365202480,7160,7160,7160,7160,888
|
|
20240716,131400,358844400,7130,7130,7130,7130,0
|
|
20240716,131300,358844400,7130,7130,7130,7130,1
|
|
20240716,131200,358837270,7150,7150,7150,7150,300
|
|
20240716,131100,356692270,7160,7160,7160,7160,0
|
|
20240716,131000,356692270,7160,7160,7160,7160,0
|
|
20240716,130900,356692270,7160,7160,7160,7160,0
|
|
20240716,130800,356692270,7160,7160,7160,7160,0
|
|
20240716,130700,356692270,7160,7160,7160,7160,0
|
|
20240716,130600,356692270,7160,7160,7160,7160,0
|
|
20240716,130500,356692270,7160,7150,7160,7150,2
|
|
20240716,130400,356677960,7130,7130,7130,7130,0
|
|
20240716,130300,356677960,7130,7130,7130,7130,0
|
|
20240716,130200,356677960,7130,7130,7130,7130,0
|
|
20240716,130100,356677960,7130,7130,7130,7130,0
|
|
20240716,130000,356677960,7130,7130,7130,7130,0
|
|
20240716,125900,356677960,7130,7130,7130,7130,163
|
|
20240716,125800,355515770,7160,7160,7160,7160,0
|
|
20240716,125700,355515770,7160,7160,7160,7160,0
|
|
20240716,125600,355515770,7160,7160,7160,7160,0
|
|
20240716,125500,355515770,7160,7140,7160,7140,10
|
|
20240716,125400,355444240,7120,7120,7120,7120,0
|
|
20240716,125300,355444240,7120,7120,7120,7120,0
|
|
20240716,125200,355444240,7120,7120,7120,7120,0
|
|
20240716,125100,355444240,7120,7120,7120,7120,0
|
|
20240716,125000,355444240,7120,7120,7120,7120,0
|
|
20240716,124900,355444240,7120,7120,7120,7120,0
|
|
20240716,124800,355444240,7120,7120,7120,7120,0
|
|
20240716,124700,355444240,7120,7120,7120,7120,10
|
|
20240716,124600,355373040,7120,7120,7120,7120,0
|
|
20240716,124500,355373040,7120,7120,7120,7120,0
|
|
20240716,124400,355373040,7120,7120,7120,7120,0
|
|
20240716,124300,355373040,7120,7120,7120,7120,0
|
|
20240716,124200,355373040,7120,7120,7120,7120,10
|
|
20240716,124100,355301840,7120,7120,7120,7120,0
|
|
20240716,124000,355301840,7120,7120,7120,7120,10
|
|
20240716,123900,355230640,7120,7120,7120,7120,0
|
|
20240716,123800,355230640,7120,7120,7120,7120,0
|
|
20240716,123700,355230640,7120,7120,7120,7120,20
|
|
20240716,123600,355088240,7120,7120,7120,7120,1
|
|
20240716,123500,355081120,7120,7120,7120,7120,190
|
|
20240716,123400,353728320,7150,7150,7150,7150,0
|
|
20240716,123300,353728320,7150,7140,7150,7140,100
|
|
20240716,123200,353013640,7150,7150,7150,7150,0
|
|
20240716,123100,353013640,7150,7150,7150,7150,1
|
|
20240716,123000,353006490,7120,7120,7120,7120,0
|
|
20240716,122900,353006490,7120,7120,7120,7120,78
|
|
20240716,122800,352451130,7120,7120,7120,7120,0
|
|
20240716,122700,352451130,7120,7130,7130,7120,76
|
|
20240716,122600,351910000,7160,7160,7160,7160,0
|
|
20240716,122500,351910000,7160,7160,7160,7160,0
|
|
20240716,122400,351910000,7160,7160,7160,7160,0
|
|
20240716,122300,351910000,7160,7160,7160,7160,0
|
|
20240716,122200,351910000,7160,7160,7160,7160,0
|
|
20240716,122100,351910000,7160,7160,7160,7160,0
|
|
20240716,122000,351910000,7160,7160,7160,7160,2
|
|
20240716,121900,351895680,7160,7160,7160,7160,3
|
|
20240716,121800,351874200,7120,7130,7130,7120,560
|
|
20240716,121700,347882500,7140,7140,7140,7140,0
|
|
20240716,121600,347882500,7140,7150,7150,7140,3330
|
|
20240716,121500,324105210,7160,7160,7160,7160,0
|
|
20240716,121400,324105210,7160,7160,7160,7160,81
|
|
20240716,121300,323525250,7160,7160,7160,7160,0
|
|
20240716,121200,323525250,7160,7160,7160,7160,11
|
|
20240716,121100,323446490,7150,7150,7150,7150,0
|
|
20240716,121000,323446490,7150,7150,7150,7150,0
|
|
20240716,120900,323446490,7150,7150,7150,7150,0
|
|
20240716,120800,323446490,7150,7150,7150,7150,0
|
|
20240716,120700,323446490,7150,7150,7150,7150,0
|
|
20240716,120600,323446490,7150,7150,7150,7150,1
|
|
20240716,120500,323439340,7150,7170,7170,7150,126
|
|
20240716,120400,322535940,7180,7180,7180,7180,0
|
|
20240716,120300,322535940,7180,7170,7180,7170,217
|
|
20240716,120200,320978120,7170,7170,7170,7170,30
|
|
20240716,120100,320763020,7170,7170,7170,7170,20
|
|
20240716,120000,320619620,7170,7170,7170,7170,20
|
|
20240716,115900,320476220,7170,7170,7170,7170,150
|
|
20240716,115800,319400720,7150,7150,7150,7150,0
|
|
20240716,115700,319400720,7150,7150,7150,7150,0
|
|
20240716,115600,319400720,7150,7150,7150,7150,0
|
|
20240716,115500,319400720,7150,7150,7150,7150,0
|
|
20240716,115400,319400720,7150,7150,7150,7150,0
|
|
20240716,115300,319400720,7150,7170,7170,7150,5
|
|
20240716,115200,319364950,7150,7150,7150,7150,2
|
|
20240716,115100,319350650,7150,7150,7150,7150,0
|
|
20240716,115000,319350650,7150,7150,7150,7150,10
|
|
20240716,114900,319279150,7140,7140,7140,7140,0
|
|
20240716,114800,319279150,7140,7140,7140,7140,0
|
|
20240716,114700,319279150,7140,7140,7140,7140,0
|
|
20240716,114600,319279150,7140,7140,7140,7140,0
|
|
20240716,114500,319279150,7140,7140,7140,7140,0
|
|
20240716,114400,319279150,7140,7140,7140,7140,216
|
|
20240716,114300,317736910,7140,7140,7140,7140,0
|
|
20240716,114200,317736910,7140,7140,7140,7140,0
|
|
20240716,114100,317736910,7140,7180,7180,7140,278
|
|
20240716,114000,315745820,7170,7170,7170,7170,1
|
|
20240716,113900,315738650,7170,7170,7170,7170,10
|
|
20240716,113800,315666950,7180,7180,7180,7180,1
|
|
20240716,113700,315659770,7140,7160,7160,7140,1200
|
|
20240716,113600,307085780,7170,7170,7170,7170,0
|
|
20240716,113500,307085780,7170,7150,7170,7150,219
|
|
20240716,113400,305515650,7140,7140,7140,7140,0
|
|
20240716,113300,305515650,7140,7140,7140,7140,5
|
|
20240716,113200,305479950,7160,7160,7160,7160,65
|
|
20240716,113100,305014550,7160,7160,7160,7160,10
|
|
20240716,113000,304942950,7170,7160,7170,7160,200
|
|
20240716,112900,303509970,7160,7160,7160,7160,318
|
|
20240716,112800,301233090,7160,7170,7170,7160,1609
|
|
20240716,112700,289708560,7160,7160,7160,7160,451
|
|
20240716,112600,286479400,7150,7120,7150,7120,2611
|
|
20240716,112500,267822050,7120,7120,7120,7120,1
|
|
20240716,112400,267814930,7110,7110,7110,7110,21
|
|
20240716,112300,267665620,7110,7110,7110,7110,0
|
|
20240716,112200,267665620,7110,7110,7110,7110,0
|
|
20240716,112100,267665620,7110,7110,7110,7110,0
|
|
20240716,112000,267665620,7110,7110,7110,7110,1
|
|
20240716,111900,267658510,7100,7100,7100,7100,110
|
|
20240716,111800,266877510,7110,7110,7110,7110,0
|
|
20240716,111700,266877510,7110,7110,7110,7110,0
|
|
20240716,111600,266877510,7110,7110,7110,7110,0
|
|
20240716,111500,266877510,7110,7110,7110,7110,0
|
|
20240716,111400,266877510,7110,7110,7110,7110,0
|
|
20240716,111300,266877510,7110,7110,7110,7110,0
|
|
20240716,111200,266877510,7110,7110,7110,7110,0
|
|
20240716,111100,266877510,7110,7110,7110,7110,0
|
|
20240716,111000,266877510,7110,7110,7110,7110,0
|
|
20240716,110900,266877510,7110,7110,7110,7110,0
|
|
20240716,110800,266877510,7110,7110,7110,7110,90
|
|
20240716,110700,266237610,7110,7110,7110,7110,0
|
|
20240716,110600,266237610,7110,7110,7110,7110,1
|
|
20240716,110500,266230500,7100,7100,7100,7100,50
|
|
20240716,110400,265875500,7110,7110,7110,7110,0
|
|
20240716,110300,265875500,7110,7110,7110,7110,1
|
|
20240716,110200,265868390,7100,7090,7100,7090,115
|
|
20240716,110100,265051930,7090,7080,7090,7080,3
|
|
20240716,110000,265030670,7070,7070,7070,7070,4
|
|
20240716,105900,265002390,7090,7090,7090,7090,0
|
|
20240716,105800,265002390,7090,7090,7090,7090,20
|
|
20240716,105700,264860590,7090,7090,7090,7090,0
|
|
20240716,105600,264860590,7090,7090,7090,7090,0
|
|
20240716,105500,264860590,7090,7090,7090,7090,0
|
|
20240716,105400,264860590,7090,7080,7090,7080,2
|
|
20240716,105300,264846420,7070,7070,7070,7070,0
|
|
20240716,105200,264846420,7070,7070,7070,7070,0
|
|
20240716,105100,264846420,7070,7070,7070,7070,0
|
|
20240716,105000,264846420,7070,7080,7080,7070,1058
|
|
20240716,104900,257358410,7080,7080,7080,7080,55
|
|
20240716,104800,256969010,7100,7100,7100,7100,0
|
|
20240716,104700,256969010,7100,7100,7100,7100,0
|
|
20240716,104600,256969010,7100,7090,7100,7090,3
|
|
20240716,104500,256947730,7080,7080,7080,7080,0
|
|
20240716,104400,256947730,7080,7080,7080,7080,120
|
|
20240716,104300,256098130,7080,7080,7080,7080,77
|
|
20240716,104200,255552970,7100,7100,7100,7100,0
|
|
20240716,104100,255552970,7100,7100,7100,7100,0
|
|
20240716,104000,255552970,7100,7100,7100,7100,0
|
|
20240716,103900,255552970,7100,7100,7100,7100,0
|
|
20240716,103800,255552970,7100,7100,7100,7100,0
|
|
20240716,103700,255552970,7100,7100,7100,7100,0
|
|
20240716,103600,255552970,7100,7100,7100,7100,0
|
|
20240716,103500,255552970,7100,7100,7100,7100,50
|
|
20240716,103400,255197970,7110,7110,7110,7110,0
|
|
20240716,103300,255197970,7110,7100,7110,7100,2
|
|
20240716,103200,255183760,7060,7060,7060,7060,0
|
|
20240716,103100,255183760,7060,7060,7060,7060,0
|
|
20240716,103000,255183760,7060,7060,7060,7060,77
|
|
20240716,102900,254640140,7120,7120,7120,7120,0
|
|
20240716,102800,254640140,7120,7080,7120,7080,1058
|
|
20240716,102700,247122950,7050,7050,7050,7050,163
|
|
20240716,102600,245973800,7080,7080,7080,7080,0
|
|
20240716,102500,245973800,7080,7080,7080,7080,0
|
|
20240716,102400,245973800,7080,7070,7080,7070,3
|
|
20240716,102300,245952580,7050,7050,7050,7050,0
|
|
20240716,102200,245952580,7050,7050,7050,7050,0
|
|
20240716,102100,245952580,7050,7050,7050,7050,20
|
|
20240716,102000,245811580,7050,7050,7050,7050,0
|
|
20240716,101900,245811580,7050,7050,7050,7050,100
|
|
20240716,101800,245106580,7100,7100,7100,7100,0
|
|
20240716,101700,245106580,7100,7060,7100,7050,193
|
|
20240716,101600,243742460,7100,7100,7100,7100,0
|
|
20240716,101500,243742460,7100,7100,7100,7100,0
|
|
20240716,101400,243742460,7100,7100,7100,7100,0
|
|
20240716,101300,243742460,7100,7090,7100,7090,950
|
|
20240716,101200,236998610,7050,7060,7060,7050,75
|
|
20240716,101100,236469560,7050,7070,7070,7050,473
|
|
20240716,101000,233131130,7070,7070,7070,7070,0
|
|
20240716,100900,233131130,7070,7070,7070,7070,0
|
|
20240716,100800,233131130,7070,7070,7070,7070,1001
|
|
20240716,100700,226054060,7070,7070,7070,7070,99
|
|
20240716,100600,225354130,7070,7070,7070,7070,0
|
|
20240716,100500,225354130,7070,7070,7070,7070,17
|
|
20240716,100400,225233940,7070,7070,7070,7070,362
|
|
20240716,100300,222674600,7070,7070,7070,7070,4
|
|
20240716,100200,222646320,7100,7100,7100,7100,10
|
|
20240716,100100,222575320,7110,7110,7110,7110,0
|
|
20240716,100000,222575320,7110,7060,7110,7060,5
|
|
20240716,095900,222539970,7060,7050,7060,7050,69
|
|
20240716,095800,222052870,7060,7070,7070,7060,150
|
|
20240716,095700,220993370,7090,7090,7090,7090,0
|
|
20240716,095600,220993370,7090,7090,7090,7090,0
|
|
20240716,095500,220993370,7090,7090,7090,7090,1
|
|
20240716,095400,220986280,7050,7050,7050,7050,100
|
|
20240716,095300,220281280,7080,7080,7080,7080,0
|
|
20240716,095200,220281280,7080,7080,7080,7080,100
|
|
20240716,095100,219573280,7080,7080,7080,7080,0
|
|
20240716,095000,219573280,7080,7080,7090,7080,882
|
|
20240716,094900,213327910,7100,7060,7100,7060,2
|
|
20240716,094800,213313750,7030,7050,7050,7030,139
|
|
20240716,094700,212335300,7050,7050,7050,7050,2
|
|
20240716,094600,212321200,7050,7050,7050,7050,24
|
|
20240716,094500,212152000,7050,7050,7050,7050,159
|
|
20240716,094400,211031050,7050,7050,7050,7050,231
|
|
20240716,094300,209402500,7020,7010,7020,7010,209
|
|
20240716,094200,207937370,7020,7030,7030,7020,1502
|
|
20240716,094100,197390770,7030,7040,7040,7030,1495
|
|
20240716,094000,186878540,7040,7040,7040,7040,811
|
|
20240716,093900,181169100,7040,7050,7050,7040,1004
|
|
20240716,093800,174097920,7050,7050,7050,7050,0
|
|
20240716,093700,174097920,7050,7050,7050,7050,1000
|
|
20240716,093600,167047920,7100,7050,7100,7050,258
|
|
20240716,093500,165225350,7050,7050,7050,7050,0
|
|
20240716,093400,165225350,7050,7050,7050,7050,2
|
|
20240716,093300,165211250,7050,7050,7050,7050,10
|
|
20240716,093200,165140750,7050,7060,7060,7050,1912
|
|
20240716,093100,151654980,7060,7060,7060,7060,2
|
|
20240716,093000,151640860,7060,7060,7060,7060,73
|
|
20240716,092900,151125480,7060,7060,7060,7060,400
|
|
20240716,092800,148301480,7050,7090,7090,7050,992
|
|
20240716,092700,141291970,7090,7090,7090,7090,11
|
|
20240716,092600,141213980,7090,7090,7090,7090,583
|
|
20240716,092500,137080510,7100,7110,7110,7100,943
|
|
20240716,092400,130378190,7120,7130,7130,7120,1301
|
|
20240716,092300,121107620,7140,7170,7170,7140,900
|
|
20240716,092200,114676940,7170,7170,7180,7170,2393
|
|
20240716,092100,97498220,7150,7150,7150,7130,1175
|
|
20240716,092000,89109970,7180,7180,7180,7180,220
|
|
20240716,091900,87530370,7180,7170,7180,7170,780
|
|
20240716,091800,81937040,7150,7130,7150,7130,166
|
|
20240716,091700,80751480,7120,7100,7120,7100,132
|
|
20240716,091600,79812260,7110,7110,7110,7110,0
|
|
20240716,091500,79812260,7110,7090,7110,7090,598
|
|
20240716,091400,75562020,7110,7090,7110,7090,363
|
|
20240716,091300,72985420,7130,7090,7130,7090,101
|
|
20240716,091200,72266260,7110,7110,7110,7110,0
|
|
20240716,091100,72266260,7110,7070,7110,7070,45
|
|
20240716,091000,71948070,7070,7070,7070,7070,216
|
|
20240716,090900,70420950,7060,7070,7070,7060,154
|
|
20240716,090800,69333700,7070,7070,7070,7070,300
|
|
20240716,090700,67212700,7070,7110,7110,7070,301
|
|
20240716,090600,65072710,7080,7110,7110,7080,475
|
|
20240716,090500,61702840,7110,7110,7110,7110,143
|
|
20240716,090400,60686110,7170,7160,7170,7090,833
|
|
20240716,090300,54764120,7100,7060,7100,7060,2536
|
|
20240716,090200,36840580,7060,7060,7060,7060,150
|
|
20240716,090100,35781580,7060,7110,7110,7060,695
|
|
20240716,090000,30860650,7100,7120,7170,7100,4332
|