634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,193100,147796940,7390,7390,7390,7390,1062
|
|
20240717,193000,147796940,7390,7390,7390,7390,0
|
|
20240717,192900,147796940,7390,7390,7390,7390,0
|
|
20240717,192800,147796940,7390,7390,7390,7390,0
|
|
20240717,192700,147796940,7390,7390,7390,7390,0
|
|
20240717,192600,147796940,7390,7390,7390,7390,0
|
|
20240717,192500,147796940,7390,7390,7390,7390,0
|
|
20240717,192400,147796940,7390,7390,7390,7390,0
|
|
20240717,192300,147796940,7390,7390,7390,7390,0
|
|
20240717,192200,147796940,7390,7390,7390,7390,0
|
|
20240717,192100,147796940,7390,7390,7390,7390,0
|
|
20240717,192000,147796940,7390,7390,7390,7390,0
|
|
20240717,191900,147796940,7390,7390,7390,7390,0
|
|
20240717,191800,147796940,7390,7390,7390,7390,0
|
|
20240717,191700,147796940,7390,7390,7390,7390,0
|
|
20240717,191600,147796940,7390,7390,7390,7390,0
|
|
20240717,191500,147796940,7390,7390,7390,7390,0
|
|
20240717,191400,147796940,7390,7390,7390,7390,0
|
|
20240717,191300,147796940,7390,7390,7390,7390,0
|
|
20240717,191200,147796940,7390,7390,7390,7390,0
|
|
20240717,191100,147796940,7390,7390,7390,7390,0
|
|
20240717,191000,147796940,7390,7390,7390,7390,0
|
|
20240717,190900,147796940,7390,7390,7390,7390,0
|
|
20240717,190800,147796940,7390,7390,7390,7390,0
|
|
20240717,190700,147796940,7390,7390,7390,7390,0
|
|
20240717,190600,147796940,7390,7390,7390,7390,0
|
|
20240717,190500,147796940,7390,7390,7390,7390,0
|
|
20240717,190400,147796940,7390,7390,7390,7390,0
|
|
20240717,190300,147796940,7390,7390,7390,7390,0
|
|
20240717,190200,147796940,7390,7390,7390,7390,0
|
|
20240717,190100,147796940,7390,7390,7390,7390,1062
|
|
20240717,190000,147796940,7390,7390,7390,7390,0
|
|
20240717,185900,147796940,7390,7390,7390,7390,0
|
|
20240717,185800,147796940,7390,7390,7390,7390,0
|
|
20240717,185700,147796940,7390,7390,7390,7390,0
|
|
20240717,185600,147796940,7390,7390,7390,7390,0
|
|
20240717,185500,147796940,7390,7390,7390,7390,0
|
|
20240717,185400,147796940,7390,7390,7390,7390,0
|
|
20240717,185300,147796940,7390,7390,7390,7390,0
|
|
20240717,185200,147796940,7390,7390,7390,7390,0
|
|
20240717,185100,147796940,7390,7390,7390,7390,0
|
|
20240717,185000,147796940,7390,7390,7390,7390,0
|
|
20240717,184900,147796940,7390,7390,7390,7390,0
|
|
20240717,184800,147796940,7390,7390,7390,7390,0
|
|
20240717,184700,147796940,7390,7390,7390,7390,0
|
|
20240717,184600,147796940,7390,7390,7390,7390,0
|
|
20240717,184500,147796940,7390,7390,7390,7390,0
|
|
20240717,184400,147796940,7390,7390,7390,7390,0
|
|
20240717,184300,147796940,7390,7390,7390,7390,0
|
|
20240717,184200,147796940,7390,7390,7390,7390,0
|
|
20240717,184100,147796940,7390,7390,7390,7390,0
|
|
20240717,184000,147796940,7390,7390,7390,7390,0
|
|
20240717,183900,147796940,7390,7390,7390,7390,0
|
|
20240717,183800,147796940,7390,7390,7390,7390,0
|
|
20240717,183700,147796940,7390,7390,7390,7390,0
|
|
20240717,183600,147796940,7390,7390,7390,7390,0
|
|
20240717,183500,147796940,7390,7390,7390,7390,0
|
|
20240717,183400,147796940,7390,7390,7390,7390,0
|
|
20240717,183300,147796940,7390,7390,7390,7390,0
|
|
20240717,183200,147796940,7390,7390,7390,7390,0
|
|
20240717,183100,147796940,7390,7390,7390,7390,1062
|
|
20240717,183000,147796940,7390,7390,7390,7390,0
|
|
20240717,182900,147796940,7390,7390,7390,7390,0
|
|
20240717,182800,147796940,7390,7390,7390,7390,0
|
|
20240717,182700,147796940,7390,7390,7390,7390,0
|
|
20240717,182600,147796940,7390,7390,7390,7390,0
|
|
20240717,182500,147796940,7390,7390,7390,7390,0
|
|
20240717,182400,147796940,7390,7390,7390,7390,0
|
|
20240717,182300,147796940,7390,7390,7390,7390,0
|
|
20240717,182200,147796940,7390,7390,7390,7390,0
|
|
20240717,182100,147796940,7390,7390,7390,7390,0
|
|
20240717,182000,147796940,7390,7390,7390,7390,0
|
|
20240717,181900,147796940,7390,7390,7390,7390,0
|
|
20240717,181800,147796940,7390,7390,7390,7390,0
|
|
20240717,181700,147796940,7390,7390,7390,7390,0
|
|
20240717,181600,147796940,7390,7390,7390,7390,0
|
|
20240717,181500,147796940,7390,7390,7390,7390,0
|
|
20240717,181400,147796940,7390,7390,7390,7390,0
|
|
20240717,181300,147796940,7390,7390,7390,7390,0
|
|
20240717,181200,147796940,7390,7390,7390,7390,0
|
|
20240717,181100,147796940,7390,7390,7390,7390,0
|
|
20240717,181000,147796940,7390,7390,7390,7390,0
|
|
20240717,180900,147796940,7390,7390,7390,7390,0
|
|
20240717,180800,147796940,7390,7390,7390,7390,0
|
|
20240717,180700,147796940,7390,7390,7390,7390,0
|
|
20240717,180600,147796940,7390,7390,7390,7390,0
|
|
20240717,180500,147796940,7390,7390,7390,7390,0
|
|
20240717,180400,147796940,7390,7390,7390,7390,0
|
|
20240717,180300,147796940,7390,7390,7390,7390,0
|
|
20240717,180200,147796940,7390,7390,7390,7390,0
|
|
20240717,180100,147796940,7390,7390,7390,7390,1062
|
|
20240717,180000,147796940,7390,7390,7390,7390,0
|
|
20240717,175900,147796940,7390,7390,7390,7390,0
|
|
20240717,175800,147796940,7390,7390,7390,7390,0
|
|
20240717,175700,147796940,7390,7390,7390,7390,0
|
|
20240717,175600,147796940,7390,7390,7390,7390,0
|
|
20240717,175500,147796940,7390,7390,7390,7390,0
|
|
20240717,175400,147796940,7390,7390,7390,7390,0
|
|
20240717,175300,147796940,7390,7390,7390,7390,0
|
|
20240717,175200,147796940,7390,7390,7390,7390,0
|
|
20240717,175100,147796940,7390,7390,7390,7390,0
|
|
20240717,175000,147796940,7390,7390,7390,7390,0
|
|
20240717,174900,147796940,7390,7390,7390,7390,0
|
|
20240717,174800,147796940,7390,7390,7390,7390,0
|
|
20240717,174700,147796940,7390,7390,7390,7390,0
|
|
20240717,174600,147796940,7390,7390,7390,7390,0
|
|
20240717,174500,147796940,7390,7390,7390,7390,0
|
|
20240717,174400,147796940,7390,7390,7390,7390,0
|
|
20240717,174300,147796940,7390,7390,7390,7390,0
|
|
20240717,174200,147796940,7390,7390,7390,7390,0
|
|
20240717,174100,147796940,7390,7390,7390,7390,0
|
|
20240717,174000,147796940,7390,7390,7390,7390,0
|
|
20240717,173900,147796940,7390,7390,7390,7390,0
|
|
20240717,173800,147796940,7390,7390,7390,7390,0
|
|
20240717,173700,147796940,7390,7390,7390,7390,0
|
|
20240717,173600,147796940,7390,7390,7390,7390,0
|
|
20240717,173500,147796940,7390,7390,7390,7390,0
|
|
20240717,173400,147796940,7390,7390,7390,7390,0
|
|
20240717,173300,147796940,7390,7390,7390,7390,0
|
|
20240717,173200,147796940,7390,7390,7390,7390,0
|
|
20240717,173100,147796940,7390,7390,7390,7390,1062
|
|
20240717,173000,147796940,7390,7390,7390,7390,0
|
|
20240717,172900,147796940,7390,7390,7390,7390,0
|
|
20240717,172800,147796940,7390,7390,7390,7390,0
|
|
20240717,172700,147796940,7390,7390,7390,7390,0
|
|
20240717,172600,147796940,7390,7390,7390,7390,0
|
|
20240717,172500,147796940,7390,7390,7390,7390,0
|
|
20240717,172400,147796940,7390,7390,7390,7390,0
|
|
20240717,172300,147796940,7390,7390,7390,7390,0
|
|
20240717,172200,147796940,7390,7390,7390,7390,0
|
|
20240717,172100,147796940,7390,7390,7390,7390,0
|
|
20240717,172000,147796940,7390,7390,7390,7390,0
|
|
20240717,171900,147796940,7390,7390,7390,7390,0
|
|
20240717,171800,147796940,7390,7390,7390,7390,0
|
|
20240717,171700,147796940,7390,7390,7390,7390,0
|
|
20240717,171600,147796940,7390,7390,7390,7390,0
|
|
20240717,171500,147796940,7390,7390,7390,7390,0
|
|
20240717,171400,147796940,7390,7390,7390,7390,0
|
|
20240717,171300,147796940,7390,7390,7390,7390,0
|
|
20240717,171200,147796940,7390,7390,7390,7390,0
|
|
20240717,171100,147796940,7390,7390,7390,7390,0
|
|
20240717,171000,147796940,7390,7390,7390,7390,0
|
|
20240717,170900,147796940,7390,7390,7390,7390,0
|
|
20240717,170800,147796940,7390,7390,7390,7390,0
|
|
20240717,170700,147796940,7390,7390,7390,7390,0
|
|
20240717,170600,147796940,7390,7390,7390,7390,0
|
|
20240717,170500,147796940,7390,7390,7390,7390,0
|
|
20240717,170400,147796940,7390,7390,7390,7390,0
|
|
20240717,170300,147796940,7390,7390,7390,7390,0
|
|
20240717,170200,147796940,7390,7390,7390,7390,0
|
|
20240717,170100,147796940,7390,7390,7390,7390,1062
|
|
20240717,170000,147796940,7390,7390,7390,7390,0
|
|
20240717,165900,147796940,7390,7390,7390,7390,0
|
|
20240717,165800,147796940,7390,7390,7390,7390,0
|
|
20240717,165700,147796940,7390,7390,7390,7390,0
|
|
20240717,165600,147796940,7390,7390,7390,7390,0
|
|
20240717,165500,147796940,7390,7390,7390,7390,0
|
|
20240717,165400,147796940,7390,7390,7390,7390,0
|
|
20240717,165300,147796940,7390,7390,7390,7390,0
|
|
20240717,165200,147796940,7390,7390,7390,7390,0
|
|
20240717,165100,147796940,7390,7390,7390,7390,0
|
|
20240717,165000,147796940,7390,7390,7390,7390,0
|
|
20240717,164900,147796940,7390,7390,7390,7390,0
|
|
20240717,164800,147796940,7390,7390,7390,7390,0
|
|
20240717,164700,147796940,7390,7390,7390,7390,0
|
|
20240717,164600,147796940,7390,7390,7390,7390,0
|
|
20240717,164500,147796940,7390,7390,7390,7390,0
|
|
20240717,164400,147796940,7390,7390,7390,7390,0
|
|
20240717,164300,147796940,7390,7390,7390,7390,0
|
|
20240717,164200,147796940,7390,7390,7390,7390,0
|
|
20240717,164100,147796940,7390,7390,7390,7390,0
|
|
20240717,164000,147796940,7390,7390,7390,7390,0
|
|
20240717,163900,147796940,7390,7390,7390,7390,0
|
|
20240717,163800,147796940,7390,7390,7390,7390,0
|
|
20240717,163700,147796940,7390,7390,7390,7390,0
|
|
20240717,163600,147796940,7390,7390,7390,7390,0
|
|
20240717,163500,147796940,7390,7390,7390,7390,0
|
|
20240717,163400,147796940,7390,7390,7390,7390,0
|
|
20240717,163300,147796940,7390,7390,7390,7390,0
|
|
20240717,163200,147796940,7390,7390,7390,7390,0
|
|
20240717,163100,147796940,7390,7390,7390,7390,1062
|
|
20240717,163000,147796940,7390,7390,7390,7390,0
|
|
20240717,162900,147796940,7390,7390,7390,7390,0
|
|
20240717,162800,147796940,7390,7390,7390,7390,0
|
|
20240717,162700,147796940,7390,7390,7390,7390,0
|
|
20240717,162600,147796940,7390,7390,7390,7390,0
|
|
20240717,162500,147796940,7390,7390,7390,7390,0
|
|
20240717,162400,147796940,7390,7390,7390,7390,0
|
|
20240717,162300,147796940,7390,7390,7390,7390,0
|
|
20240717,162200,147796940,7390,7390,7390,7390,0
|
|
20240717,162100,147796940,7390,7390,7390,7390,0
|
|
20240717,162000,147796940,7390,7390,7390,7390,0
|
|
20240717,161900,147796940,7390,7390,7390,7390,0
|
|
20240717,161800,147796940,7390,7390,7390,7390,0
|
|
20240717,161700,147796940,7390,7390,7390,7390,0
|
|
20240717,161600,147796940,7390,7390,7390,7390,0
|
|
20240717,161500,147796940,7390,7390,7390,7390,0
|
|
20240717,161400,147796940,7390,7390,7390,7390,0
|
|
20240717,161300,147796940,7390,7390,7390,7390,0
|
|
20240717,161200,147796940,7390,7390,7390,7390,0
|
|
20240717,161100,147796940,7390,7390,7390,7390,0
|
|
20240717,161000,147796940,7390,7390,7390,7390,0
|
|
20240717,160900,147796940,7390,7390,7390,7390,0
|
|
20240717,160800,147796940,7390,7390,7390,7390,0
|
|
20240717,160700,147796940,7390,7390,7390,7390,0
|
|
20240717,160600,147796940,7390,7390,7390,7390,0
|
|
20240717,160500,147796940,7390,7390,7390,7390,0
|
|
20240717,160400,147796940,7390,7390,7390,7390,0
|
|
20240717,160300,147796940,7390,7390,7390,7390,0
|
|
20240717,160200,147796940,7390,7390,7390,7390,0
|
|
20240717,160100,147796940,7390,7390,7390,7390,1062
|
|
20240717,160000,147796940,7390,7390,7390,7390,0
|
|
20240717,155900,147796940,7390,7390,7390,7390,0
|
|
20240717,155800,147796940,7390,7390,7390,7390,0
|
|
20240717,155700,147796940,7390,7390,7390,7390,0
|
|
20240717,155600,147796940,7390,7390,7390,7390,0
|
|
20240717,155500,147796940,7390,7390,7390,7390,0
|
|
20240717,155400,147796940,7390,7390,7390,7390,0
|
|
20240717,155300,147796940,7390,7390,7390,7390,0
|
|
20240717,155200,147796940,7390,7390,7390,7390,0
|
|
20240717,155100,147796940,7390,7390,7390,7390,0
|
|
20240717,155000,147796940,7390,7390,7390,7390,0
|
|
20240717,154900,147796940,7390,7390,7390,7390,0
|
|
20240717,154800,147796940,7390,7390,7390,7390,0
|
|
20240717,154700,147796940,7390,7390,7390,7390,0
|
|
20240717,154600,147796940,7390,7390,7390,7390,0
|
|
20240717,154500,147796940,7390,7390,7390,7390,0
|
|
20240717,154400,147796940,7390,7390,7390,7390,0
|
|
20240717,154300,147796940,7390,7390,7390,7390,0
|
|
20240717,154200,147796940,7390,7390,7390,7390,0
|
|
20240717,154100,147796940,7390,7390,7390,7390,0
|
|
20240717,154000,147796940,7390,7390,7390,7390,0
|
|
20240717,153900,147796940,7390,7390,7390,7390,0
|
|
20240717,153800,147796940,7390,7390,7390,7390,0
|
|
20240717,153700,147796940,7390,7390,7390,7390,0
|
|
20240717,153600,147796940,7390,7390,7390,7390,0
|
|
20240717,153500,147796940,7390,7390,7390,7390,0
|
|
20240717,153400,147796940,7390,7390,7390,7390,0
|
|
20240717,153300,147796940,7390,7390,7390,7390,0
|
|
20240717,153200,147796940,7390,7390,7390,7390,0
|
|
20240717,153100,147796940,7390,7390,7390,7390,1062
|
|
20240717,153000,147796940,7390,7390,7390,7390,1062
|
|
20240717,152900,139948760,7340,7340,7340,7340,0
|
|
20240717,152800,139948760,7340,7340,7340,7340,0
|
|
20240717,152700,139948760,7340,7340,7340,7340,0
|
|
20240717,152600,139948760,7340,7340,7340,7340,0
|
|
20240717,152500,139948760,7340,7340,7340,7340,0
|
|
20240717,152400,139948760,7340,7340,7340,7340,0
|
|
20240717,152300,139948760,7340,7340,7340,7340,0
|
|
20240717,152200,139948760,7340,7340,7340,7340,0
|
|
20240717,152100,139948760,7340,7340,7340,7340,0
|
|
20240717,152000,139948760,7340,7340,7340,7340,0
|
|
20240717,151900,139948760,7340,7380,7380,7330,226
|
|
20240717,151800,138282140,7380,7380,7380,7380,1
|
|
20240717,151700,138274760,7380,7380,7380,7380,1
|
|
20240717,151600,138267380,7370,7340,7370,7330,1155
|
|
20240717,151500,129797000,7340,7340,7340,7340,61
|
|
20240717,151400,129349260,7340,7340,7340,7340,21
|
|
20240717,151300,129195120,7340,7340,7340,7340,0
|
|
20240717,151200,129195120,7340,7350,7350,7340,76
|
|
20240717,151100,128637210,7350,7360,7360,7350,200
|
|
20240717,151000,127167180,7350,7350,7350,7350,0
|
|
20240717,150900,127167180,7350,7350,7350,7350,0
|
|
20240717,150800,127167180,7350,7350,7350,7350,0
|
|
20240717,150700,127167180,7350,7350,7350,7350,0
|
|
20240717,150600,127167180,7350,7350,7350,7350,12
|
|
20240717,150500,127078980,7380,7380,7380,7380,0
|
|
20240717,150400,127078980,7380,7380,7380,7380,0
|
|
20240717,150300,127078980,7380,7380,7380,7380,1
|
|
20240717,150200,127071600,7350,7350,7380,7350,77
|
|
20240717,150100,126505620,7380,7380,7380,7380,0
|
|
20240717,150000,126505620,7380,7380,7380,7380,0
|
|
20240717,145900,126505620,7380,7380,7380,7380,0
|
|
20240717,145800,126505620,7380,7380,7380,7380,0
|
|
20240717,145700,126505620,7380,7380,7380,7380,100
|
|
20240717,145600,125767620,7380,7380,7380,7380,0
|
|
20240717,145500,125767620,7380,7380,7380,7380,1
|
|
20240717,145400,125760240,7370,7370,7370,7370,0
|
|
20240717,145300,125760240,7370,7370,7370,7370,0
|
|
20240717,145200,125760240,7370,7370,7370,7370,0
|
|
20240717,145100,125760240,7370,7360,7370,7360,50
|
|
20240717,145000,125391780,7360,7360,7360,7360,0
|
|
20240717,144900,125391780,7360,7360,7360,7360,0
|
|
20240717,144800,125391780,7360,7360,7360,7340,1138
|
|
20240717,144700,117029360,7360,7360,7360,7360,33
|
|
20240717,144600,116786480,7400,7400,7400,7400,0
|
|
20240717,144500,116786480,7400,7400,7400,7400,0
|
|
20240717,144400,116786480,7400,7400,7400,7400,0
|
|
20240717,144300,116786480,7400,7370,7400,7360,52
|
|
20240717,144200,116403700,7400,7400,7400,7400,0
|
|
20240717,144100,116403700,7400,7400,7400,7400,1
|
|
20240717,144000,116396300,7400,7380,7400,7380,9
|
|
20240717,143900,116329860,7380,7380,7380,7380,0
|
|
20240717,143800,116329860,7380,7380,7380,7380,1
|
|
20240717,143700,116322480,7370,7370,7370,7370,0
|
|
20240717,143600,116322480,7370,7370,7380,7370,67
|
|
20240717,143500,115828680,7360,7360,7370,7360,211
|
|
20240717,143400,114275590,7370,7370,7370,7370,0
|
|
20240717,143300,114275590,7370,7370,7370,7370,196
|
|
20240717,143200,112831070,7370,7370,7370,7370,3
|
|
20240717,143100,112808960,7370,7380,7380,7370,2
|
|
20240717,143000,112794210,7380,7380,7380,7380,0
|
|
20240717,142900,112794210,7380,7380,7380,7380,0
|
|
20240717,142800,112794210,7380,7380,7380,7380,0
|
|
20240717,142700,112794210,7380,7380,7380,7380,0
|
|
20240717,142600,112794210,7380,7380,7380,7380,1
|
|
20240717,142500,112786830,7370,7370,7370,7370,0
|
|
20240717,142400,112786830,7370,7370,7370,7370,0
|
|
20240717,142300,112786830,7370,7370,7370,7370,0
|
|
20240717,142200,112786830,7370,7370,7370,7370,200
|
|
20240717,142100,111312830,7370,7370,7370,7370,0
|
|
20240717,142000,111312830,7370,7370,7370,7370,0
|
|
20240717,141900,111312830,7370,7370,7370,7370,0
|
|
20240717,141800,111312830,7370,7370,7370,7370,30
|
|
20240717,141700,111091730,7380,7380,7380,7380,1
|
|
20240717,141600,111084350,7370,7370,7370,7370,0
|
|
20240717,141500,111084350,7370,7370,7370,7370,0
|
|
20240717,141400,111084350,7370,7370,7370,7370,87
|
|
20240717,141300,110443160,7380,7380,7380,7380,0
|
|
20240717,141200,110443160,7380,7380,7380,7380,0
|
|
20240717,141100,110443160,7380,7380,7380,7380,0
|
|
20240717,141000,110443160,7380,7380,7380,7380,0
|
|
20240717,140900,110443160,7380,7380,7380,7380,0
|
|
20240717,140800,110443160,7380,7380,7380,7380,0
|
|
20240717,140700,110443160,7380,7380,7380,7380,0
|
|
20240717,140600,110443160,7380,7380,7380,7380,0
|
|
20240717,140500,110443160,7380,7380,7380,7380,0
|
|
20240717,140400,110443160,7380,7380,7380,7380,0
|
|
20240717,140300,110443160,7380,7380,7380,7380,0
|
|
20240717,140200,110443160,7380,7380,7380,7380,0
|
|
20240717,140100,110443160,7380,7380,7380,7380,0
|
|
20240717,140000,110443160,7380,7380,7380,7380,0
|
|
20240717,135900,110443160,7380,7380,7380,7380,0
|
|
20240717,135800,110443160,7380,7390,7390,7380,56
|
|
20240717,135700,110029750,7410,7410,7410,7410,0
|
|
20240717,135600,110029750,7410,7410,7410,7410,0
|
|
20240717,135500,110029750,7410,7410,7410,7410,0
|
|
20240717,135400,110029750,7410,7410,7410,7410,0
|
|
20240717,135300,110029750,7410,7410,7410,7410,0
|
|
20240717,135200,110029750,7410,7410,7410,7410,1
|
|
20240717,135100,110022340,7380,7380,7380,7380,3
|
|
20240717,135000,110000200,7380,7380,7380,7380,0
|
|
20240717,134900,110000200,7380,7380,7380,7380,0
|
|
20240717,134800,110000200,7380,7380,7380,7380,0
|
|
20240717,134700,110000200,7380,7380,7380,7380,0
|
|
20240717,134600,110000200,7380,7380,7380,7380,0
|
|
20240717,134500,110000200,7380,7380,7380,7380,0
|
|
20240717,134400,110000200,7380,7380,7380,7380,23
|
|
20240717,134300,109830460,7380,7380,7380,7380,0
|
|
20240717,134200,109830460,7380,7380,7380,7380,0
|
|
20240717,134100,109830460,7380,7380,7380,7380,0
|
|
20240717,134000,109830460,7380,7380,7380,7380,0
|
|
20240717,133900,109830460,7380,7380,7380,7380,0
|
|
20240717,133800,109830460,7380,7380,7380,7380,0
|
|
20240717,133700,109830460,7380,7380,7380,7380,0
|
|
20240717,133600,109830460,7380,7380,7380,7380,0
|
|
20240717,133500,109830460,7380,7380,7380,7380,0
|
|
20240717,133400,109830460,7380,7380,7380,7380,0
|
|
20240717,133300,109830460,7380,7380,7380,7380,0
|
|
20240717,133200,109830460,7380,7380,7380,7380,0
|
|
20240717,133100,109830460,7380,7380,7380,7380,0
|
|
20240717,133000,109830460,7380,7380,7380,7380,0
|
|
20240717,132900,109830460,7380,7380,7380,7380,0
|
|
20240717,132800,109830460,7380,7380,7380,7380,0
|
|
20240717,132700,109830460,7380,7380,7380,7380,0
|
|
20240717,132600,109830460,7380,7380,7380,7380,0
|
|
20240717,132500,109830460,7380,7380,7380,7380,13
|
|
20240717,132400,109734520,7410,7410,7410,7410,0
|
|
20240717,132300,109734520,7410,7410,7410,7410,0
|
|
20240717,132200,109734520,7410,7410,7410,7410,0
|
|
20240717,132100,109734520,7410,7410,7410,7410,0
|
|
20240717,132000,109734520,7410,7410,7410,7410,0
|
|
20240717,131900,109734520,7410,7410,7410,7410,1
|
|
20240717,131800,109727110,7410,7410,7410,7410,0
|
|
20240717,131700,109727110,7410,7410,7410,7410,0
|
|
20240717,131600,109727110,7410,7410,7410,7410,0
|
|
20240717,131500,109727110,7410,7410,7410,7410,0
|
|
20240717,131400,109727110,7410,7410,7410,7410,0
|
|
20240717,131300,109727110,7410,7410,7410,7410,1
|
|
20240717,131200,109719700,7380,7400,7400,7380,3
|
|
20240717,131100,109697540,7410,7410,7410,7410,2
|
|
20240717,131000,109682720,7410,7410,7410,7410,1
|
|
20240717,130900,109675310,7410,7410,7410,7410,135
|
|
20240717,130800,108674960,7410,7410,7410,7410,0
|
|
20240717,130700,108674960,7410,7410,7410,7410,0
|
|
20240717,130600,108674960,7410,7410,7410,7410,0
|
|
20240717,130500,108674960,7410,7410,7410,7410,0
|
|
20240717,130400,108674960,7410,7410,7410,7410,0
|
|
20240717,130300,108674960,7410,7410,7410,7410,0
|
|
20240717,130200,108674960,7410,7410,7410,7410,0
|
|
20240717,130100,108674960,7410,7410,7410,7410,0
|
|
20240717,130000,108674960,7410,7410,7410,7410,0
|
|
20240717,125900,108674960,7410,7410,7410,7410,0
|
|
20240717,125800,108674960,7410,7410,7410,7410,0
|
|
20240717,125700,108674960,7410,7410,7410,7410,0
|
|
20240717,125600,108674960,7410,7410,7410,7410,0
|
|
20240717,125500,108674960,7410,7410,7410,7410,0
|
|
20240717,125400,108674960,7410,7410,7410,7410,1
|
|
20240717,125300,108667550,7390,7390,7390,7390,190
|
|
20240717,125200,107263450,7420,7420,7420,7420,0
|
|
20240717,125100,107263450,7420,7420,7420,7420,0
|
|
20240717,125000,107263450,7420,7420,7420,7420,1
|
|
20240717,124900,107256030,7430,7430,7430,7430,0
|
|
20240717,124800,107256030,7430,7430,7430,7430,0
|
|
20240717,124700,107256030,7430,7430,7430,7430,0
|
|
20240717,124600,107256030,7430,7430,7430,7430,0
|
|
20240717,124500,107256030,7430,7430,7430,7430,0
|
|
20240717,124400,107256030,7430,7430,7430,7430,0
|
|
20240717,124300,107256030,7430,7430,7430,7430,0
|
|
20240717,124200,107256030,7430,7430,7430,7430,0
|
|
20240717,124100,107256030,7430,7430,7430,7430,0
|
|
20240717,124000,107256030,7430,7430,7430,7430,0
|
|
20240717,123900,107256030,7430,7430,7430,7430,0
|
|
20240717,123800,107256030,7430,7430,7430,7430,0
|
|
20240717,123700,107256030,7430,7430,7430,7430,0
|
|
20240717,123600,107256030,7430,7430,7430,7430,0
|
|
20240717,123500,107256030,7430,7400,7430,7400,310
|
|
20240717,123400,104961940,7400,7400,7400,7400,0
|
|
20240717,123300,104961940,7400,7400,7400,7400,0
|
|
20240717,123200,104961940,7400,7400,7400,7400,0
|
|
20240717,123100,104961940,7400,7400,7400,7400,1
|
|
20240717,123000,104954540,7390,7390,7390,7390,0
|
|
20240717,122900,104954540,7390,7390,7390,7390,0
|
|
20240717,122800,104954540,7390,7390,7390,7390,0
|
|
20240717,122700,104954540,7390,7390,7390,7390,0
|
|
20240717,122600,104954540,7390,7390,7390,7390,0
|
|
20240717,122500,104954540,7390,7390,7390,7390,0
|
|
20240717,122400,104954540,7390,7390,7390,7390,23
|
|
20240717,122300,104784570,7390,7390,7390,7390,0
|
|
20240717,122200,104784570,7390,7390,7390,7390,27
|
|
20240717,122100,104585040,7390,7390,7390,7390,0
|
|
20240717,122000,104585040,7390,7390,7390,7390,0
|
|
20240717,121900,104585040,7390,7390,7390,7390,42
|
|
20240717,121800,104274660,7390,7390,7390,7390,0
|
|
20240717,121700,104274660,7390,7390,7390,7390,7
|
|
20240717,121600,104222930,7400,7400,7400,7400,1
|
|
20240717,121500,104215530,7390,7400,7400,7390,31
|
|
20240717,121400,103986390,7400,7400,7400,7400,0
|
|
20240717,121300,103986390,7400,7400,7400,7400,0
|
|
20240717,121200,103986390,7400,7400,7400,7400,0
|
|
20240717,121100,103986390,7400,7400,7400,7400,505
|
|
20240717,121000,100249390,7400,7400,7400,7400,0
|
|
20240717,120900,100249390,7400,7400,7400,7400,0
|
|
20240717,120800,100249390,7400,7390,7400,7390,3
|
|
20240717,120700,100227210,7400,7400,7400,7400,1
|
|
20240717,120600,100219810,7400,7400,7400,7400,0
|
|
20240717,120500,100219810,7400,7400,7400,7400,0
|
|
20240717,120400,100219810,7400,7400,7400,7400,0
|
|
20240717,120300,100219810,7400,7400,7400,7400,1
|
|
20240717,120200,100212410,7400,7400,7400,7400,4
|
|
20240717,120100,100182810,7400,7400,7400,7400,0
|
|
20240717,120000,100182810,7400,7400,7400,7400,1
|
|
20240717,115900,100175410,7400,7400,7400,7400,0
|
|
20240717,115800,100175410,7400,7400,7400,7400,0
|
|
20240717,115700,100175410,7400,7400,7400,7400,2
|
|
20240717,115600,100160610,7400,7400,7400,7400,0
|
|
20240717,115500,100160610,7400,7400,7400,7400,0
|
|
20240717,115400,100160610,7400,7400,7400,7400,2
|
|
20240717,115300,100145810,7400,7400,7400,7400,0
|
|
20240717,115200,100145810,7400,7400,7400,7400,0
|
|
20240717,115100,100145810,7400,7400,7400,7400,1
|
|
20240717,115000,100138410,7400,7400,7400,7400,0
|
|
20240717,114900,100138410,7400,7400,7400,7400,1
|
|
20240717,114800,100131010,7410,7410,7410,7410,0
|
|
20240717,114700,100131010,7410,7420,7430,7330,6654
|
|
20240717,114600,51135730,7430,7430,7430,7430,1
|
|
20240717,114500,51128300,7430,7430,7430,7430,0
|
|
20240717,114400,51128300,7430,7430,7430,7430,0
|
|
20240717,114300,51128300,7430,7420,7430,7420,134
|
|
20240717,114200,50133020,7420,7420,7420,7420,0
|
|
20240717,114100,50133020,7420,7420,7420,7420,0
|
|
20240717,114000,50133020,7420,7420,7420,7420,0
|
|
20240717,113900,50133020,7420,7420,7420,7420,0
|
|
20240717,113800,50133020,7420,7420,7420,7420,0
|
|
20240717,113700,50133020,7420,7420,7420,7420,0
|
|
20240717,113600,50133020,7420,7420,7420,7420,0
|
|
20240717,113500,50133020,7420,7400,7420,7400,41
|
|
20240717,113400,49829600,7420,7420,7420,7420,0
|
|
20240717,113300,49829600,7420,7420,7420,7420,0
|
|
20240717,113200,49829600,7420,7420,7420,7420,0
|
|
20240717,113100,49829600,7420,7420,7420,7420,1
|
|
20240717,113000,49822180,7390,7390,7390,7390,0
|
|
20240717,112900,49822180,7390,7400,7400,7390,134
|
|
20240717,112800,48831620,7420,7420,7420,7420,0
|
|
20240717,112700,48831620,7420,7420,7420,7420,0
|
|
20240717,112600,48831620,7420,7420,7420,7420,0
|
|
20240717,112500,48831620,7420,7420,7420,7420,0
|
|
20240717,112400,48831620,7420,7420,7420,7420,0
|
|
20240717,112300,48831620,7420,7420,7420,7420,0
|
|
20240717,112200,48831620,7420,7420,7420,7420,1
|
|
20240717,112100,48824200,7400,7400,7400,7400,86
|
|
20240717,112000,48187800,7410,7410,7410,7410,0
|
|
20240717,111900,48187800,7410,7410,7410,7410,14
|
|
20240717,111800,48084060,7420,7420,7420,7420,0
|
|
20240717,111700,48084060,7420,7420,7420,7420,0
|
|
20240717,111600,48084060,7420,7420,7420,7420,0
|
|
20240717,111500,48084060,7420,7420,7420,7420,0
|
|
20240717,111400,48084060,7420,7420,7420,7420,0
|
|
20240717,111300,48084060,7420,7420,7420,7420,0
|
|
20240717,111200,48084060,7420,7420,7420,7420,0
|
|
20240717,111100,48084060,7420,7420,7420,7420,0
|
|
20240717,111000,48084060,7420,7420,7420,7420,0
|
|
20240717,110900,48084060,7420,7420,7420,7420,0
|
|
20240717,110800,48084060,7420,7420,7420,7420,0
|
|
20240717,110700,48084060,7420,7420,7420,7420,0
|
|
20240717,110600,48084060,7420,7420,7420,7420,0
|
|
20240717,110500,48084060,7420,7420,7420,7420,0
|
|
20240717,110400,48084060,7420,7420,7420,7420,0
|
|
20240717,110300,48084060,7420,7420,7420,7420,0
|
|
20240717,110200,48084060,7420,7420,7420,7420,0
|
|
20240717,110100,48084060,7420,7420,7420,7420,10
|
|
20240717,110000,48009860,7420,7420,7420,7420,0
|
|
20240717,105900,48009860,7420,7420,7420,7420,0
|
|
20240717,105800,48009860,7420,7420,7420,7420,0
|
|
20240717,105700,48009860,7420,7420,7420,7420,0
|
|
20240717,105600,48009860,7420,7420,7420,7420,0
|
|
20240717,105500,48009860,7420,7420,7420,7420,0
|
|
20240717,105400,48009860,7420,7420,7420,7420,0
|
|
20240717,105300,48009860,7420,7420,7420,7420,0
|
|
20240717,105200,48009860,7420,7420,7420,7420,0
|
|
20240717,105100,48009860,7420,7420,7420,7420,0
|
|
20240717,105000,48009860,7420,7420,7420,7420,0
|
|
20240717,104900,48009860,7420,7420,7420,7420,0
|
|
20240717,104800,48009860,7420,7420,7420,7420,0
|
|
20240717,104700,48009860,7420,7420,7420,7420,1
|
|
20240717,104600,48002440,7400,7400,7400,7400,0
|
|
20240717,104500,48002440,7400,7400,7400,7400,0
|
|
20240717,104400,48002440,7400,7400,7400,7400,0
|
|
20240717,104300,48002440,7400,7400,7400,7400,0
|
|
20240717,104200,48002440,7400,7400,7400,7400,0
|
|
20240717,104100,48002440,7400,7400,7400,7400,363
|
|
20240717,104000,45316240,7400,7400,7400,7400,0
|
|
20240717,103900,45316240,7400,7400,7400,7400,102
|
|
20240717,103800,44561440,7400,7400,7400,7400,0
|
|
20240717,103700,44561440,7400,7400,7400,7400,1
|
|
20240717,103600,44554040,7420,7420,7420,7420,1
|
|
20240717,103500,44546620,7400,7410,7410,7400,2057
|
|
20240717,103400,29322970,7420,7420,7420,7420,0
|
|
20240717,103300,29322970,7420,7420,7420,7420,0
|
|
20240717,103200,29322970,7420,7420,7420,7420,0
|
|
20240717,103100,29322970,7420,7420,7420,7420,0
|
|
20240717,103000,29322970,7420,7420,7420,7420,0
|
|
20240717,102900,29322970,7420,7420,7420,7420,10
|
|
20240717,102800,29248770,7410,7410,7410,7410,0
|
|
20240717,102700,29248770,7410,7410,7410,7410,0
|
|
20240717,102600,29248770,7410,7410,7410,7410,5
|
|
20240717,102500,29211720,7410,7410,7410,7410,5
|
|
20240717,102400,29174670,7410,7410,7410,7410,160
|
|
20240717,102300,27989070,7410,7410,7410,7410,0
|
|
20240717,102200,27989070,7410,7410,7410,7410,7
|
|
20240717,102100,27937200,7420,7420,7420,7420,0
|
|
20240717,102000,27937200,7420,7420,7420,7420,0
|
|
20240717,101900,27937200,7420,7420,7420,7420,0
|
|
20240717,101800,27937200,7420,7420,7420,7420,0
|
|
20240717,101700,27937200,7420,7410,7420,7410,101
|
|
20240717,101600,27188780,7410,7410,7410,7410,0
|
|
20240717,101500,27188780,7410,7410,7410,7410,0
|
|
20240717,101400,27188780,7410,7410,7410,7410,0
|
|
20240717,101300,27188780,7410,7410,7410,7410,0
|
|
20240717,101200,27188780,7410,7410,7410,7410,0
|
|
20240717,101100,27188780,7410,7410,7410,7410,0
|
|
20240717,101000,27188780,7410,7410,7410,7410,100
|
|
20240717,100900,26447780,7410,7410,7410,7410,282
|
|
20240717,100800,24358160,7420,7420,7420,7420,100
|
|
20240717,100700,23616160,7430,7430,7430,7430,0
|
|
20240717,100600,23616160,7430,7430,7430,7430,51
|
|
20240717,100500,23237230,7430,7430,7430,7430,0
|
|
20240717,100400,23237230,7430,7430,7430,7430,0
|
|
20240717,100300,23237230,7430,7430,7430,7430,3
|
|
20240717,100200,23214940,7430,7430,7430,7430,3
|
|
20240717,100100,23192650,7430,7430,7430,7430,0
|
|
20240717,100000,23192650,7430,7430,7430,7430,1
|
|
20240717,095900,23185220,7400,7400,7400,7400,0
|
|
20240717,095800,23185220,7400,7400,7400,7400,0
|
|
20240717,095700,23185220,7400,7400,7400,7400,0
|
|
20240717,095600,23185220,7400,7400,7400,7400,1
|
|
20240717,095500,23177820,7400,7400,7400,7400,0
|
|
20240717,095400,23177820,7400,7410,7410,7400,324
|
|
20240717,095300,20779270,7400,7400,7400,7400,0
|
|
20240717,095200,20779270,7400,7400,7400,7400,1
|
|
20240717,095100,20771870,7400,7400,7400,7400,0
|
|
20240717,095000,20771870,7400,7400,7400,7400,0
|
|
20240717,094900,20771870,7400,7400,7400,7400,0
|
|
20240717,094800,20771870,7400,7400,7400,7400,0
|
|
20240717,094700,20771870,7400,7400,7400,7400,0
|
|
20240717,094600,20771870,7400,7400,7400,7400,0
|
|
20240717,094500,20771870,7400,7400,7400,7400,0
|
|
20240717,094400,20771870,7400,7400,7400,7400,0
|
|
20240717,094300,20771870,7400,7400,7400,7400,0
|
|
20240717,094200,20771870,7400,7410,7410,7400,1026
|
|
20240717,094100,13174300,7410,7410,7410,7410,0
|
|
20240717,094000,13174300,7410,7410,7410,7410,0
|
|
20240717,093900,13174300,7410,7410,7410,7410,0
|
|
20240717,093800,13174300,7410,7410,7410,7410,1
|
|
20240717,093700,13166890,7440,7440,7440,7440,0
|
|
20240717,093600,13166890,7440,7440,7440,7440,25
|
|
20240717,093500,12980890,7410,7410,7410,7410,0
|
|
20240717,093400,12980890,7410,7410,7410,7410,0
|
|
20240717,093300,12980890,7410,7410,7410,7410,1
|
|
20240717,093200,12973480,7440,7430,7440,7430,50
|
|
20240717,093100,12601750,7400,7400,7400,7400,0
|
|
20240717,093000,12601750,7400,7400,7400,7400,0
|
|
20240717,092900,12601750,7400,7400,7400,7400,0
|
|
20240717,092800,12601750,7400,7400,7400,7400,0
|
|
20240717,092700,12601750,7400,7400,7400,7400,0
|
|
20240717,092600,12601750,7400,7400,7400,7400,1
|
|
20240717,092500,12594350,7440,7430,7440,7430,20
|
|
20240717,092400,12445700,7400,7400,7400,7400,0
|
|
20240717,092300,12445700,7400,7400,7400,7400,0
|
|
20240717,092200,12445700,7400,7400,7400,7400,0
|
|
20240717,092100,12445700,7400,7400,7400,7400,13
|
|
20240717,092000,12349500,7400,7410,7410,7400,101
|
|
20240717,091900,11601100,7410,7410,7410,7410,26
|
|
20240717,091800,11408440,7400,7400,7400,7400,0
|
|
20240717,091700,11408440,7400,7410,7410,7400,3
|
|
20240717,091600,11386220,7470,7430,7470,7430,500
|
|
20240717,091500,7663000,7390,7390,7390,7390,0
|
|
20240717,091400,7663000,7390,7390,7390,7390,1
|
|
20240717,091300,7655610,7390,7430,7430,7390,2
|
|
20240717,091200,7640790,7390,7390,7390,7390,1
|
|
20240717,091100,7633400,7430,7390,7430,7390,41
|
|
20240717,091000,7328910,7390,7390,7390,7390,150
|
|
20240717,090900,6220410,7390,7400,7400,7390,144
|
|
20240717,090800,5154830,7400,7430,7430,7400,2
|
|
20240717,090700,5140000,7380,7380,7380,7380,0
|
|
20240717,090600,5140000,7380,7380,7380,7380,1
|
|
20240717,090500,5132620,7380,7380,7380,7380,1
|
|
20240717,090400,5125240,7430,7430,7430,7430,0
|
|
20240717,090300,5125240,7430,7430,7430,7430,0
|
|
20240717,090200,5125240,7430,7420,7430,7420,509
|
|
20240717,090100,1348370,7380,7410,7430,7380,149
|
|
20240717,090000,244290,7410,7370,7410,7370,33
|