619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240715,191600,332347500,11300,11300,11300,11300,632
|
||
|
|
20240715,191500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,191400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,191300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,191200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,191100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,191000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,190900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,190800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,190700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,190600,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,190500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,190400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,190300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,190200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,190100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,190000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,185900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,185800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,185700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,185600,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,185500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,185400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,185300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,185200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,185100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,185000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,184900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,184800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,184700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,184600,332347500,11300,11300,11300,11300,632
|
||
|
|
20240715,184500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,184400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,184300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,184200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,184100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,184000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,183900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,183800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,183700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,183600,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,183500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,183400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,183300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,183200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,183100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,183000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,182900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,182800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,182700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,182600,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,182500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,182400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,182300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,182200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,182100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,182000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,181900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,181800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,181700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,181600,332347500,11300,11300,11300,11300,632
|
||
|
|
20240715,181500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,181400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,181300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,181200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,181100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,181000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,180900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,180800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,180700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,180600,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,180500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,180400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,180300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,180200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,180100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,180000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,175900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,175800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,175700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,175600,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,175500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,175400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,175300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,175200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,175100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,175000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,174900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,174800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,174700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,174600,332347500,11300,11300,11300,11300,632
|
||
|
|
20240715,174500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,174400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,174300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,174200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,174100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,174000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,173900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,173800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,173700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,173600,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,173500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,173400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,173300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,173200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,173100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,173000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,172900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,172800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,172700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,172600,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,172500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,172400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,172300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,172200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,172100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,172000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,171900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,171800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,171700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,171600,332347500,11300,11300,11300,11300,632
|
||
|
|
20240715,171500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,171400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,171300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,171200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,171100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,171000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,170900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,170800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,170700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,170600,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,170500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,170400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,170300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,170200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,170100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,170000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,165900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,165800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,165700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,165600,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,165500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,165400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,165300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,165200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,165100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,165000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,164900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,164800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,164700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,164600,332347500,11300,11300,11300,11300,632
|
||
|
|
20240715,164500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,164400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,164300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,164200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,164100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,164000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,163900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,163800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,163700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,163600,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,163500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,163400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,163300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,163200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,163100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,163000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,162900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,162800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,162700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,162600,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,162500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,162400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,162300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,162200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,162100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,162000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,161900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,161800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,161700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,161600,332347500,11300,11300,11300,11300,632
|
||
|
|
20240715,161500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,161400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,161300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,161200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,161100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,161000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,160900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,160800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,160700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,160600,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,160500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,160400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,160300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,160200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,160100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,160000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,155900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,155800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,155700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,155600,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,155500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,155400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,155300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,155200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,155100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,155000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,154900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,154800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,154700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,154600,332347500,11300,11300,11300,11300,632
|
||
|
|
20240715,154500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,154400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,154300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,154200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,154100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,154000,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,153900,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,153800,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,153700,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,153600,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,153500,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,153400,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,153300,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,153200,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,153100,332347500,11300,11300,11300,11300,0
|
||
|
|
20240715,153000,332347500,11300,11300,11300,11300,632
|
||
|
|
20240715,152900,325205900,11320,11320,11320,11320,0
|
||
|
|
20240715,152800,325205900,11320,11320,11320,11320,0
|
||
|
|
20240715,152700,325205900,11320,11320,11320,11320,0
|
||
|
|
20240715,152600,325205900,11320,11320,11320,11320,0
|
||
|
|
20240715,152500,325205900,11320,11320,11320,11320,0
|
||
|
|
20240715,152400,325205900,11320,11320,11320,11320,0
|
||
|
|
20240715,152300,325205900,11320,11320,11320,11320,0
|
||
|
|
20240715,152200,325205900,11320,11320,11320,11320,0
|
||
|
|
20240715,152100,325205900,11320,11320,11320,11320,0
|
||
|
|
20240715,152000,325205900,11320,11320,11320,11320,0
|
||
|
|
20240715,151900,325205900,11320,11320,11320,11300,140
|
||
|
|
20240715,151800,323623680,11300,11320,11320,11300,131
|
||
|
|
20240715,151700,322141360,11300,11300,11320,11300,135
|
||
|
|
20240715,151600,320615800,11320,11300,11320,11300,564
|
||
|
|
20240715,151500,314242520,11320,11320,11320,11300,68
|
||
|
|
20240715,151400,313474020,11300,11300,11310,11300,184
|
||
|
|
20240715,151300,311394810,11300,11300,11300,11300,96
|
||
|
|
20240715,151200,310310010,11300,11300,11320,11300,47
|
||
|
|
20240715,151100,309778890,11300,11300,11300,11300,85
|
||
|
|
20240715,151000,308818390,11300,11300,11300,11300,59
|
||
|
|
20240715,150900,308151690,11300,11300,11300,11300,48
|
||
|
|
20240715,150800,307609290,11300,11320,11320,11300,25
|
||
|
|
20240715,150700,307326770,11300,11300,11320,11300,645
|
||
|
|
20240715,150600,300038230,11310,11300,11310,11300,84
|
||
|
|
20240715,150500,299088830,11300,11320,11320,11300,53
|
||
|
|
20240715,150400,298489750,11310,11330,11330,11300,691
|
||
|
|
20240715,150300,290681410,11300,11300,11300,11300,46
|
||
|
|
20240715,150200,290161610,11310,11310,11310,11300,78
|
||
|
|
20240715,150100,289279670,11310,11310,11310,11310,43
|
||
|
|
20240715,150000,288793340,11310,11310,11320,11310,132
|
||
|
|
20240715,145900,287300410,11310,11310,11310,11310,34
|
||
|
|
20240715,145800,286915870,11300,11300,11300,11300,31
|
||
|
|
20240715,145700,286565570,11300,11300,11300,11300,55
|
||
|
|
20240715,145600,285944070,11300,11310,11310,11300,78
|
||
|
|
20240715,145500,285062510,11310,11320,11330,11310,38
|
||
|
|
20240715,145400,284632530,11320,11310,11320,11310,38
|
||
|
|
20240715,145300,284202670,11320,11320,11320,11320,10
|
||
|
|
20240715,145200,284089470,11310,11310,11310,11310,20
|
||
|
|
20240715,145100,283863270,11300,11300,11300,11300,3
|
||
|
|
20240715,145000,283829370,11300,11310,11310,11300,600
|
||
|
|
20240715,144900,277048370,11310,11310,11310,11310,0
|
||
|
|
20240715,144800,277048370,11310,11300,11310,11300,292
|
||
|
|
20240715,144700,273746770,11300,11300,11300,11300,24
|
||
|
|
20240715,144600,273475570,11300,11300,11300,11300,67
|
||
|
|
20240715,144500,272718470,11300,11310,11310,11300,43
|
||
|
|
20240715,144400,272232400,11300,11300,11300,11300,22
|
||
|
|
20240715,144300,271983800,11300,11300,11300,11300,22
|
||
|
|
20240715,144200,271735200,11300,11300,11300,11300,164
|
||
|
|
20240715,144100,269882000,11300,11300,11300,11300,23
|
||
|
|
20240715,144000,269622100,11310,11300,11310,11300,23
|
||
|
|
20240715,143900,269362190,11300,11300,11300,11300,93
|
||
|
|
20240715,143800,268311290,11300,11300,11300,11300,23
|
||
|
|
20240715,143700,268051390,11310,11300,11310,11300,41
|
||
|
|
20240715,143600,267587990,11300,11300,11300,11300,24
|
||
|
|
20240715,143500,267316790,11300,11300,11300,11300,169
|
||
|
|
20240715,143400,265407090,11300,11300,11300,11300,10
|
||
|
|
20240715,143300,265294090,11300,11300,11300,11300,111
|
||
|
|
20240715,143200,264039790,11300,11300,11300,11300,102
|
||
|
|
20240715,143100,262887190,11290,11290,11290,11290,0
|
||
|
|
20240715,143000,262887190,11290,11290,11290,11290,70
|
||
|
|
20240715,142900,262096890,11300,11300,11300,11300,0
|
||
|
|
20240715,142800,262096890,11300,11300,11300,11300,3
|
||
|
|
20240715,142700,262062990,11290,11290,11300,11290,108
|
||
|
|
20240715,142600,260843600,11290,11290,11290,11290,30
|
||
|
|
20240715,142500,260504900,11300,11300,11300,11300,207
|
||
|
|
20240715,142400,258165800,11300,11300,11300,11300,28
|
||
|
|
20240715,142300,257849400,11330,11300,11330,11300,28
|
||
|
|
20240715,142200,257532950,11300,11300,11310,11300,116
|
||
|
|
20240715,142100,256222140,11300,11300,11300,11300,24
|
||
|
|
20240715,142000,255950940,11300,11300,11300,11300,48
|
||
|
|
20240715,141900,255408540,11300,11300,11300,11300,9
|
||
|
|
20240715,141800,255306840,11300,11300,11300,11300,59
|
||
|
|
20240715,141700,254640140,11300,11300,11300,11300,239
|
||
|
|
20240715,141600,251939440,11300,11300,11300,11300,153
|
||
|
|
20240715,141500,250210540,11290,11290,11290,11290,0
|
||
|
|
20240715,141400,250210540,11290,11290,11290,11290,6
|
||
|
|
20240715,141300,250142800,11300,11300,11300,11300,0
|
||
|
|
20240715,141200,250142800,11300,11300,11300,11300,0
|
||
|
|
20240715,141100,250142800,11300,11300,11300,11300,100
|
||
|
|
20240715,141000,249012800,11300,11300,11300,11300,90
|
||
|
|
20240715,140900,247995800,11350,11350,11350,11350,0
|
||
|
|
20240715,140800,247995800,11350,11300,11350,11300,147
|
||
|
|
20240715,140700,246334650,11300,11300,11300,11300,21
|
||
|
|
20240715,140600,246097350,11300,11300,11300,11300,200
|
||
|
|
20240715,140500,243837350,11350,11300,11350,11300,211
|
||
|
|
20240715,140400,241453000,11300,11310,11360,11300,217
|
||
|
|
20240715,140300,239000830,11300,11300,11300,11300,122
|
||
|
|
20240715,140200,237622230,11350,11340,11350,11300,14
|
||
|
|
20240715,140100,237463940,11300,11310,11320,11300,334
|
||
|
|
20240715,140000,233684280,11290,11290,11290,11290,0
|
||
|
|
20240715,135900,233684280,11290,11290,11290,11290,0
|
||
|
|
20240715,135800,233684280,11290,11290,11290,11290,55
|
||
|
|
20240715,135700,233063330,11320,11320,11320,11320,0
|
||
|
|
20240715,135600,233063330,11320,11320,11320,11320,0
|
||
|
|
20240715,135500,233063330,11320,11320,11320,11320,20
|
||
|
|
20240715,135400,232836930,11310,11300,11310,11300,6
|
||
|
|
20240715,135300,232769110,11300,11300,11300,11300,0
|
||
|
|
20240715,135200,232769110,11300,11300,11300,11300,1
|
||
|
|
20240715,135100,232757810,11290,11300,11300,11290,16
|
||
|
|
20240715,135000,232577070,11290,11290,11290,11290,0
|
||
|
|
20240715,134900,232577070,11290,11290,11290,11290,73
|
||
|
|
20240715,134800,231752900,11300,11300,11300,11300,0
|
||
|
|
20240715,134700,231752900,11300,11300,11300,11300,0
|
||
|
|
20240715,134600,231752900,11300,11300,11300,11300,133
|
||
|
|
20240715,134500,230250000,11290,11290,11290,11290,0
|
||
|
|
20240715,134400,230250000,11290,11290,11290,11290,57
|
||
|
|
20240715,134300,229606470,11300,11300,11300,11300,100
|
||
|
|
20240715,134200,228476470,11290,11290,11290,11290,0
|
||
|
|
20240715,134100,228476470,11290,11290,11290,11290,0
|
||
|
|
20240715,134000,228476470,11290,11300,11300,11290,52
|
||
|
|
20240715,133900,227889290,11300,11290,11300,11290,14
|
||
|
|
20240715,133800,227731220,11280,11280,11280,11280,0
|
||
|
|
20240715,133700,227731220,11280,11280,11280,11280,0
|
||
|
|
20240715,133600,227731220,11280,11280,11280,11280,0
|
||
|
|
20240715,133500,227731220,11280,11280,11280,11280,0
|
||
|
|
20240715,133400,227731220,11280,11280,11280,11280,103
|
||
|
|
20240715,133300,226569380,11280,11280,11280,11280,4
|
||
|
|
20240715,133200,226524260,11280,11280,11280,11280,55
|
||
|
|
20240715,133100,225903860,11280,11280,11280,11280,0
|
||
|
|
20240715,133000,225903860,11280,11300,11300,11280,254
|
||
|
|
20240715,132900,223036250,11290,11290,11290,11290,0
|
||
|
|
20240715,132800,223036250,11290,11290,11290,11290,6
|
||
|
|
20240715,132700,222968510,11290,11290,11290,11290,0
|
||
|
|
20240715,132600,222968510,11290,11290,11290,11290,0
|
||
|
|
20240715,132500,222968510,11290,11290,11290,11290,69
|
||
|
|
20240715,132400,222189500,11290,11290,11290,11290,0
|
||
|
|
20240715,132300,222189500,11290,11290,11290,11290,0
|
||
|
|
20240715,132200,222189500,11290,11290,11290,11290,0
|
||
|
|
20240715,132100,222189500,11290,11290,11290,11290,0
|
||
|
|
20240715,132000,222189500,11290,11290,11290,11290,0
|
||
|
|
20240715,131900,222189500,11290,11300,11300,11290,75
|
||
|
|
20240715,131800,221342720,11280,11280,11280,11280,0
|
||
|
|
20240715,131700,221342720,11280,11280,11280,11280,0
|
||
|
|
20240715,131600,221342720,11280,11280,11280,11280,0
|
||
|
|
20240715,131500,221342720,11280,11280,11280,11280,0
|
||
|
|
20240715,131400,221342720,11280,11280,11280,11280,0
|
||
|
|
20240715,131300,221342720,11280,11300,11300,11280,177
|
||
|
|
20240715,131200,219344140,11290,11290,11290,11290,3
|
||
|
|
20240715,131100,219310270,11280,11280,11280,11280,0
|
||
|
|
20240715,131000,219310270,11280,11280,11280,11280,50
|
||
|
|
20240715,130900,218746270,11280,11290,11290,11280,1354
|
||
|
|
20240715,130800,203467190,11290,11290,11290,11290,406
|
||
|
|
20240715,130700,198883450,11300,11300,11300,11300,25
|
||
|
|
20240715,130600,198600950,11300,11300,11300,11300,26
|
||
|
|
20240715,130500,198307150,11290,11300,11300,11290,76
|
||
|
|
20240715,130400,197448420,11300,11300,11300,11300,100
|
||
|
|
20240715,130300,196318420,11290,11300,11300,11290,74
|
||
|
|
20240715,130200,195482950,11300,11300,11300,11300,10
|
||
|
|
20240715,130100,195369950,11300,11300,11300,11300,1
|
||
|
|
20240715,130000,195358650,11320,11300,11320,11300,2
|
||
|
|
20240715,125900,195336030,11310,11310,11310,11310,1
|
||
|
|
20240715,125800,195324720,11320,11320,11320,11320,5
|
||
|
|
20240715,125700,195268120,11320,11320,11320,11320,5
|
||
|
|
20240715,125600,195211520,11320,11300,11320,11300,151
|
||
|
|
20240715,125500,193505180,11290,11300,11300,11290,788
|
||
|
|
20240715,125400,184600800,11310,11310,11310,11310,86
|
||
|
|
20240715,125300,183628140,11320,11320,11320,11310,596
|
||
|
|
20240715,125200,176887250,11320,11320,11320,11320,6
|
||
|
|
20240715,125100,176819330,11310,11310,11310,11310,54
|
||
|
|
20240715,125000,176208590,11310,11330,11330,11310,1506
|
||
|
|
20240715,124900,159157010,11330,11330,11330,11330,24
|
||
|
|
20240715,124800,158885090,11330,11330,11330,11330,24
|
||
|
|
20240715,124700,158613170,11330,11330,11330,11330,62
|
||
|
|
20240715,124600,157910710,11330,11330,11330,11330,71
|
||
|
|
20240715,124500,157106280,11330,11330,11330,11330,264
|
||
|
|
20240715,124400,154115160,11340,11340,11340,11330,1207
|
||
|
|
20240715,124300,140427870,11340,11340,11340,11340,0
|
||
|
|
20240715,124200,140427870,11340,11340,11340,11340,81
|
||
|
|
20240715,124100,139509330,11340,11340,11340,11340,28
|
||
|
|
20240715,124000,139191810,11340,11350,11350,11340,525
|
||
|
|
20240715,123900,133233740,11350,11350,11350,11350,0
|
||
|
|
20240715,123800,133233740,11350,11360,11360,11350,25
|
||
|
|
20240715,123700,132949980,11360,11350,11360,11350,25
|
||
|
|
20240715,123600,132666220,11350,11350,11350,11350,24
|
||
|
|
20240715,123500,132393820,11350,11350,11350,11350,24
|
||
|
|
20240715,123400,132121420,11350,11350,11350,11350,497
|
||
|
|
20240715,123300,126480470,11350,11350,11350,11350,41
|
||
|
|
20240715,123200,126015120,11350,11350,11350,11350,24
|
||
|
|
20240715,123100,125742720,11350,11360,11360,11350,29
|
||
|
|
20240715,123000,125413520,11360,11360,11360,11360,11
|
||
|
|
20240715,122900,125288560,11350,11350,11350,11350,24
|
||
|
|
20240715,122800,125016160,11350,11350,11350,11350,24
|
||
|
|
20240715,122700,124743760,11350,11350,11350,11350,24
|
||
|
|
20240715,122600,124471360,11350,11350,11350,11350,0
|
||
|
|
20240715,122500,124471360,11350,11350,11350,11350,44
|
||
|
|
20240715,122400,123971960,11350,11350,11350,11350,24
|
||
|
|
20240715,122300,123699560,11350,11350,11350,11350,24
|
||
|
|
20240715,122200,123427160,11360,11360,11360,11360,5
|
||
|
|
20240715,122100,123370360,11350,11350,11350,11350,24
|
||
|
|
20240715,122000,123097960,11350,11350,11350,11350,31
|
||
|
|
20240715,121900,122746110,11350,11350,11350,11350,24
|
||
|
|
20240715,121800,122473710,11350,11350,11350,11350,0
|
||
|
|
20240715,121700,122473710,11350,11350,11350,11350,24
|
||
|
|
20240715,121600,122201310,11360,11360,11360,11350,30
|
||
|
|
20240715,121500,121860790,11350,11360,11360,11350,1023
|
||
|
|
20240715,121400,110240460,11360,11360,11360,11360,105
|
||
|
|
20240715,121300,109047660,11370,11370,11370,11370,1
|
||
|
|
20240715,121200,109036290,11370,11370,11370,11370,0
|
||
|
|
20240715,121100,109036290,11370,11370,11370,11370,0
|
||
|
|
20240715,121000,109036290,11370,11370,11370,11370,7
|
||
|
|
20240715,120900,108956700,11360,11360,11360,11360,0
|
||
|
|
20240715,120800,108956700,11360,11360,11360,11360,55
|
||
|
|
20240715,120700,108331900,11370,11370,11370,11370,0
|
||
|
|
20240715,120600,108331900,11370,11370,11370,11370,0
|
||
|
|
20240715,120500,108331900,11370,11370,11370,11370,1
|
||
|
|
20240715,120400,108320530,11370,11370,11370,11370,0
|
||
|
|
20240715,120300,108320530,11370,11370,11370,11370,0
|
||
|
|
20240715,120200,108320530,11370,11370,11370,11370,1
|
||
|
|
20240715,120100,108309160,11360,11360,11360,11360,0
|
||
|
|
20240715,120000,108309160,11360,11360,11360,11360,0
|
||
|
|
20240715,115900,108309160,11360,11370,11370,11360,620
|
||
|
|
20240715,115800,101260000,11370,11370,11370,11370,10
|
||
|
|
20240715,115700,101146300,11370,11370,11370,11370,7
|
||
|
|
20240715,115600,101066710,11370,11370,11370,11370,12
|
||
|
|
20240715,115500,100930270,11370,11370,11370,11370,1
|
||
|
|
20240715,115400,100918900,11390,11370,11390,11370,151
|
||
|
|
20240715,115300,99199630,11370,11380,11380,11370,4
|
||
|
|
20240715,115200,99154130,11380,11380,11380,11380,0
|
||
|
|
20240715,115100,99154130,11380,11380,11380,11380,0
|
||
|
|
20240715,115000,99154130,11380,11380,11380,11380,2
|
||
|
|
20240715,114900,99131370,11380,11390,11390,11380,14
|
||
|
|
20240715,114800,98972040,11390,11390,11390,11390,0
|
||
|
|
20240715,114700,98972040,11390,11390,11390,11390,0
|
||
|
|
20240715,114600,98972040,11390,11390,11390,11390,5
|
||
|
|
20240715,114500,98915090,11380,11380,11380,11380,0
|
||
|
|
20240715,114400,98915090,11380,11380,11380,11380,0
|
||
|
|
20240715,114300,98915090,11380,11380,11380,11380,0
|
||
|
|
20240715,114200,98915090,11380,11380,11380,11380,0
|
||
|
|
20240715,114100,98915090,11380,11380,11380,11380,0
|
||
|
|
20240715,114000,98915090,11380,11380,11380,11380,0
|
||
|
|
20240715,113900,98915090,11380,11380,11380,11380,73
|
||
|
|
20240715,113800,98084350,11380,11380,11380,11380,56
|
||
|
|
20240715,113700,97447070,11380,11380,11380,11380,0
|
||
|
|
20240715,113600,97447070,11380,11380,11380,11380,0
|
||
|
|
20240715,113500,97447070,11380,11380,11380,11380,0
|
||
|
|
20240715,113400,97447070,11380,11380,11380,11380,7
|
||
|
|
20240715,113300,97367410,11380,11380,11380,11380,200
|
||
|
|
20240715,113200,95091410,11390,11390,11390,11390,0
|
||
|
|
20240715,113100,95091410,11390,11390,11390,11390,0
|
||
|
|
20240715,113000,95091410,11390,11390,11390,11390,0
|
||
|
|
20240715,112900,95091410,11390,11390,11390,11390,6
|
||
|
|
20240715,112800,95023070,11390,11390,11390,11390,3
|
||
|
|
20240715,112700,94988900,11390,11390,11390,11390,0
|
||
|
|
20240715,112600,94988900,11390,11390,11390,11390,0
|
||
|
|
20240715,112500,94988900,11390,11390,11390,11390,30
|
||
|
|
20240715,112400,94647200,11390,11390,11390,11390,133
|
||
|
|
20240715,112300,93132330,11390,11390,11390,11390,0
|
||
|
|
20240715,112200,93132330,11390,11390,11390,11390,0
|
||
|
|
20240715,112100,93132330,11390,11390,11390,11390,203
|
||
|
|
20240715,112000,90820160,11390,11390,11390,11390,0
|
||
|
|
20240715,111900,90820160,11390,11390,11390,11390,1
|
||
|
|
20240715,111800,90808770,11390,11390,11390,11390,8
|
||
|
|
20240715,111700,90717650,11390,11390,11390,11390,20
|
||
|
|
20240715,111600,90489850,11380,11390,11390,11380,17
|
||
|
|
20240715,111500,90296230,11380,11380,11380,11380,0
|
||
|
|
20240715,111400,90296230,11380,11380,11380,11380,0
|
||
|
|
20240715,111300,90296230,11380,11380,11380,11380,3
|
||
|
|
20240715,111200,90262090,11380,11380,11380,11380,0
|
||
|
|
20240715,111100,90262090,11380,11380,11380,11380,7
|
||
|
|
20240715,111000,90182430,11380,11380,11380,11380,0
|
||
|
|
20240715,110900,90182430,11380,11390,11390,11380,35
|
||
|
|
20240715,110800,89783810,11380,11390,11390,11380,230
|
||
|
|
20240715,110700,87164410,11380,11380,11380,11380,0
|
||
|
|
20240715,110600,87164410,11380,11380,11380,11380,0
|
||
|
|
20240715,110500,87164410,11380,11380,11380,11380,0
|
||
|
|
20240715,110400,87164410,11380,11380,11380,11380,10
|
||
|
|
20240715,110300,87050610,11390,11390,11390,11390,0
|
||
|
|
20240715,110200,87050610,11390,11390,11390,11390,10
|
||
|
|
20240715,110100,86936710,11390,11390,11390,11390,1
|
||
|
|
20240715,110000,86925320,11380,11380,11380,11380,0
|
||
|
|
20240715,105900,86925320,11380,11380,11380,11380,86
|
||
|
|
20240715,105800,85946640,11390,11390,11390,11390,0
|
||
|
|
20240715,105700,85946640,11390,11390,11390,11390,0
|
||
|
|
20240715,105600,85946640,11390,11390,11390,11390,0
|
||
|
|
20240715,105500,85946640,11390,11380,11390,11380,8
|
||
|
|
20240715,105400,85855530,11400,11390,11400,11390,200
|
||
|
|
20240715,105300,83577480,11390,11390,11390,11390,0
|
||
|
|
20240715,105200,83577480,11390,11390,11390,11390,0
|
||
|
|
20240715,105100,83577480,11390,11390,11390,11390,0
|
||
|
|
20240715,105000,83577480,11390,11370,11390,11370,44
|
||
|
|
20240715,104900,83077180,11370,11370,11370,11370,0
|
||
|
|
20240715,104800,83077180,11370,11370,11370,11370,444
|
||
|
|
20240715,104700,78028900,11380,11380,11380,11380,50
|
||
|
|
20240715,104600,77459900,11380,11380,11380,11380,0
|
||
|
|
20240715,104500,77459900,11380,11380,11380,11380,1
|
||
|
|
20240715,104400,77448520,11380,11380,11380,11380,0
|
||
|
|
20240715,104300,77448520,11380,11380,11380,11380,49
|
||
|
|
20240715,104200,76890900,11380,11380,11380,11380,0
|
||
|
|
20240715,104100,76890900,11380,11380,11380,11380,0
|
||
|
|
20240715,104000,76890900,11380,11380,11380,11380,1
|
||
|
|
20240715,103900,76879520,11380,11380,11380,11380,126
|
||
|
|
20240715,103800,75445640,11380,11380,11380,11380,4
|
||
|
|
20240715,103700,75400120,11380,11380,11380,11380,0
|
||
|
|
20240715,103600,75400120,11380,11380,11380,11380,1
|
||
|
|
20240715,103500,75388740,11380,11380,11380,11380,101
|
||
|
|
20240715,103400,74239360,11390,11390,11390,11390,0
|
||
|
|
20240715,103300,74239360,11390,11390,11390,11390,1
|
||
|
|
20240715,103200,74227970,11380,11390,11390,11380,51
|
||
|
|
20240715,103100,73647580,11380,11380,11380,11380,3
|
||
|
|
20240715,103000,73613440,11390,11390,11390,11390,0
|
||
|
|
20240715,102900,73613440,11390,11390,11390,11390,0
|
||
|
|
20240715,102800,73613440,11390,11390,11390,11390,20
|
||
|
|
20240715,102700,73385640,11390,11390,11390,11390,0
|
||
|
|
20240715,102600,73385640,11390,11390,11390,11390,0
|
||
|
|
20240715,102500,73385640,11390,11400,11400,11390,10
|
||
|
|
20240715,102400,73271730,11400,11400,11400,11400,0
|
||
|
|
20240715,102300,73271730,11400,11390,11400,11390,974
|
||
|
|
20240715,102200,62177840,11390,11390,11390,11390,2
|
||
|
|
20240715,102100,62155060,11390,11380,11390,11380,67
|
||
|
|
20240715,102000,61392580,11390,11380,11390,11380,7
|
||
|
|
20240715,101900,61312900,11380,11380,11380,11380,40
|
||
|
|
20240715,101800,60857700,11380,11380,11380,11380,1
|
||
|
|
20240715,101700,60846320,11380,11380,11380,11380,20
|
||
|
|
20240715,101600,60618720,11390,11390,11390,11390,2
|
||
|
|
20240715,101500,60595940,11380,11380,11390,11380,6
|
||
|
|
20240715,101400,60527650,11380,11390,11390,11380,2
|
||
|
|
20240715,101300,60504880,11380,11380,11380,11380,0
|
||
|
|
20240715,101200,60504880,11380,11370,11380,11370,323
|
||
|
|
20240715,101100,56832360,11370,11370,11370,11370,102
|
||
|
|
20240715,101000,55672620,11360,11360,11360,11360,247
|
||
|
|
20240715,100900,52866700,11350,11350,11350,11350,0
|
||
|
|
20240715,100800,52866700,11350,11350,11350,11350,98
|
||
|
|
20240715,100700,51754400,11350,11350,11350,11340,13
|
||
|
|
20240715,100600,51606920,11360,11350,11360,11350,36
|
||
|
|
20240715,100500,51198310,11360,11360,11360,11360,0
|
||
|
|
20240715,100400,51198310,11360,11360,11360,11360,3
|
||
|
|
20240715,100300,51164230,11360,11360,11360,11360,1
|
||
|
|
20240715,100200,51152870,11340,11340,11360,11340,108
|
||
|
|
20240715,100100,49928130,11340,11340,11340,11340,0
|
||
|
|
20240715,100000,49928130,11340,11350,11350,11340,341
|
||
|
|
20240715,095900,46060640,11350,11350,11350,11350,150
|
||
|
|
20240715,095800,44358140,11350,11350,11350,11350,0
|
||
|
|
20240715,095700,44358140,11350,11350,11350,11350,0
|
||
|
|
20240715,095600,44358140,11350,11350,11350,11350,26
|
||
|
|
20240715,095500,44063040,11360,11360,11360,11360,1
|
||
|
|
20240715,095400,44051680,11350,11350,11350,11350,0
|
||
|
|
20240715,095300,44051680,11350,11350,11350,11350,171
|
||
|
|
20240715,095200,42110830,11350,11350,11350,11350,586
|
||
|
|
20240715,095100,35459730,11350,11350,11350,11350,0
|
||
|
|
20240715,095000,35459730,11350,11350,11350,11350,0
|
||
|
|
20240715,094900,35459730,11350,11350,11350,11350,0
|
||
|
|
20240715,094800,35459730,11350,11340,11350,11340,30
|
||
|
|
20240715,094700,35119520,11350,11350,11350,11350,0
|
||
|
|
20240715,094600,35119520,11350,11350,11350,11350,1
|
||
|
|
20240715,094500,35108170,11340,11340,11340,11340,1
|
||
|
|
20240715,094400,35096830,11350,11350,11350,11350,9
|
||
|
|
20240715,094300,34994680,11350,11350,11350,11350,0
|
||
|
|
20240715,094200,34994680,11350,11350,11350,11350,1
|
||
|
|
20240715,094100,34983330,11340,11340,11340,11340,71
|
||
|
|
20240715,094000,34178190,11330,11330,11330,11330,117
|
||
|
|
20240715,093900,32852580,11330,11330,11330,11330,34
|
||
|
|
20240715,093800,32467360,11340,11340,11340,11340,9
|
||
|
|
20240715,093700,32365300,11350,11350,11350,11350,2
|
||
|
|
20240715,093600,32342600,11350,11350,11350,11350,0
|
||
|
|
20240715,093500,32342600,11350,11350,11350,11350,1
|
||
|
|
20240715,093400,32331250,11340,11340,11340,11340,0
|
||
|
|
20240715,093300,32331250,11340,11340,11340,11340,0
|
||
|
|
20240715,093200,32331250,11340,11340,11340,11340,0
|
||
|
|
20240715,093100,32331250,11340,11330,11340,11330,124
|
||
|
|
20240715,093000,30925510,11340,11340,11340,11340,6
|
||
|
|
20240715,092900,30857470,11350,11350,11350,11350,10
|
||
|
|
20240715,092800,30743970,11340,11340,11340,11340,259
|
||
|
|
20240715,092700,27806910,11340,11340,11340,11340,0
|
||
|
|
20240715,092600,27806910,11340,11340,11340,11340,300
|
||
|
|
20240715,092500,24404910,11340,11330,11340,11330,5
|
||
|
|
20240715,092400,24348250,11340,11340,11340,11340,0
|
||
|
|
20240715,092300,24348250,11340,11340,11340,11340,12
|
||
|
|
20240715,092200,24212170,11340,11360,11360,11340,116
|
||
|
|
20240715,092100,22896690,11360,11340,11360,11340,45
|
||
|
|
20240715,092000,22386370,11340,11340,11340,11340,22
|
||
|
|
20240715,091900,22136890,11330,11330,11330,11330,1
|
||
|
|
20240715,091800,22125560,11340,11340,11340,11340,0
|
||
|
|
20240715,091700,22125560,11340,11340,11340,11340,86
|
||
|
|
20240715,091600,21150320,11340,11340,11340,11340,103
|
||
|
|
20240715,091500,19982300,11340,11350,11350,11340,5
|
||
|
|
20240715,091400,19925580,11350,11340,11350,11340,177
|
||
|
|
20240715,091300,17918390,11340,11340,11340,11340,10
|
||
|
|
20240715,091200,17804990,11340,11340,11340,11340,50
|
||
|
|
20240715,091100,17237990,11340,11350,11350,11340,4
|
||
|
|
20240715,091000,17192620,11320,11350,11350,11320,233
|
||
|
|
20240715,090900,14551990,11350,11350,11350,11350,6
|
||
|
|
20240715,090800,14483890,11370,11350,11370,11350,29
|
||
|
|
20240715,090700,14154720,11370,11370,11370,11370,0
|
||
|
|
20240715,090600,14154720,11370,11360,11370,11360,8
|
||
|
|
20240715,090500,14063830,11360,11360,11360,11360,1
|
||
|
|
20240715,090400,14052470,11360,11320,11360,11320,44
|
||
|
|
20240715,090300,13554070,11320,11320,11320,11320,33
|
||
|
|
20240715,090200,13180510,11310,11320,11320,11310,176
|
||
|
|
20240715,090100,11189810,11320,11350,11350,11320,154
|
||
|
|
20240715,090000,9442930,11330,11350,11350,11330,832
|