632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,192900,375797260,9250,9250,9250,9250,663
|
|
20240617,192800,375797260,9250,9250,9250,9250,0
|
|
20240617,192700,375797260,9250,9250,9250,9250,0
|
|
20240617,192600,375797260,9250,9250,9250,9250,0
|
|
20240617,192500,375797260,9250,9250,9250,9250,0
|
|
20240617,192400,375797260,9250,9250,9250,9250,0
|
|
20240617,192300,375797260,9250,9250,9250,9250,0
|
|
20240617,192200,375797260,9250,9250,9250,9250,0
|
|
20240617,192100,375797260,9250,9250,9250,9250,0
|
|
20240617,192000,375797260,9250,9250,9250,9250,0
|
|
20240617,191900,375797260,9250,9250,9250,9250,0
|
|
20240617,191800,375797260,9250,9250,9250,9250,0
|
|
20240617,191700,375797260,9250,9250,9250,9250,0
|
|
20240617,191600,375797260,9250,9250,9250,9250,0
|
|
20240617,191500,375797260,9250,9250,9250,9250,0
|
|
20240617,191400,375797260,9250,9250,9250,9250,0
|
|
20240617,191300,375797260,9250,9250,9250,9250,0
|
|
20240617,191200,375797260,9250,9250,9250,9250,0
|
|
20240617,191100,375797260,9250,9250,9250,9250,0
|
|
20240617,191000,375797260,9250,9250,9250,9250,0
|
|
20240617,190900,375797260,9250,9250,9250,9250,0
|
|
20240617,190800,375797260,9250,9250,9250,9250,0
|
|
20240617,190700,375797260,9250,9250,9250,9250,0
|
|
20240617,190600,375797260,9250,9250,9250,9250,0
|
|
20240617,190500,375797260,9250,9250,9250,9250,0
|
|
20240617,190400,375797260,9250,9250,9250,9250,0
|
|
20240617,190300,375797260,9250,9250,9250,9250,0
|
|
20240617,190200,375797260,9250,9250,9250,9250,0
|
|
20240617,190100,375797260,9250,9250,9250,9250,0
|
|
20240617,190000,375797260,9250,9250,9250,9250,0
|
|
20240617,185900,375797260,9250,9250,9250,9250,663
|
|
20240617,185800,375797260,9250,9250,9250,9250,0
|
|
20240617,185700,375797260,9250,9250,9250,9250,0
|
|
20240617,185600,375797260,9250,9250,9250,9250,0
|
|
20240617,185500,375797260,9250,9250,9250,9250,0
|
|
20240617,185400,375797260,9250,9250,9250,9250,0
|
|
20240617,185300,375797260,9250,9250,9250,9250,0
|
|
20240617,185200,375797260,9250,9250,9250,9250,0
|
|
20240617,185100,375797260,9250,9250,9250,9250,0
|
|
20240617,185000,375797260,9250,9250,9250,9250,0
|
|
20240617,184900,375797260,9250,9250,9250,9250,0
|
|
20240617,184800,375797260,9250,9250,9250,9250,0
|
|
20240617,184700,375797260,9250,9250,9250,9250,0
|
|
20240617,184600,375797260,9250,9250,9250,9250,0
|
|
20240617,184500,375797260,9250,9250,9250,9250,0
|
|
20240617,184400,375797260,9250,9250,9250,9250,0
|
|
20240617,184300,375797260,9250,9250,9250,9250,0
|
|
20240617,184200,375797260,9250,9250,9250,9250,0
|
|
20240617,184100,375797260,9250,9250,9250,9250,0
|
|
20240617,184000,375797260,9250,9250,9250,9250,0
|
|
20240617,183900,375797260,9250,9250,9250,9250,0
|
|
20240617,183800,375797260,9250,9250,9250,9250,0
|
|
20240617,183700,375797260,9250,9250,9250,9250,0
|
|
20240617,183600,375797260,9250,9250,9250,9250,0
|
|
20240617,183500,375797260,9250,9250,9250,9250,0
|
|
20240617,183400,375797260,9250,9250,9250,9250,0
|
|
20240617,183300,375797260,9250,9250,9250,9250,0
|
|
20240617,183200,375797260,9250,9250,9250,9250,0
|
|
20240617,183100,375797260,9250,9250,9250,9250,0
|
|
20240617,183000,375797260,9250,9250,9250,9250,0
|
|
20240617,182900,375797260,9250,9250,9250,9250,663
|
|
20240617,182800,375797260,9250,9250,9250,9250,0
|
|
20240617,182700,375797260,9250,9250,9250,9250,0
|
|
20240617,182600,375797260,9250,9250,9250,9250,0
|
|
20240617,182500,375797260,9250,9250,9250,9250,0
|
|
20240617,182400,375797260,9250,9250,9250,9250,0
|
|
20240617,182300,375797260,9250,9250,9250,9250,0
|
|
20240617,182200,375797260,9250,9250,9250,9250,0
|
|
20240617,182100,375797260,9250,9250,9250,9250,0
|
|
20240617,182000,375797260,9250,9250,9250,9250,0
|
|
20240617,181900,375797260,9250,9250,9250,9250,0
|
|
20240617,181800,375797260,9250,9250,9250,9250,0
|
|
20240617,181700,375797260,9250,9250,9250,9250,0
|
|
20240617,181600,375797260,9250,9250,9250,9250,0
|
|
20240617,181500,375797260,9250,9250,9250,9250,0
|
|
20240617,181400,375797260,9250,9250,9250,9250,0
|
|
20240617,181300,375797260,9250,9250,9250,9250,0
|
|
20240617,181200,375797260,9250,9250,9250,9250,0
|
|
20240617,181100,375797260,9250,9250,9250,9250,0
|
|
20240617,181000,375797260,9250,9250,9250,9250,0
|
|
20240617,180900,375797260,9250,9250,9250,9250,0
|
|
20240617,180800,375797260,9250,9250,9250,9250,0
|
|
20240617,180700,375797260,9250,9250,9250,9250,0
|
|
20240617,180600,375797260,9250,9250,9250,9250,0
|
|
20240617,180500,375797260,9250,9250,9250,9250,0
|
|
20240617,180400,375797260,9250,9250,9250,9250,0
|
|
20240617,180300,375797260,9250,9250,9250,9250,0
|
|
20240617,180200,375797260,9250,9250,9250,9250,0
|
|
20240617,180100,375797260,9250,9250,9250,9250,0
|
|
20240617,180000,375797260,9250,9250,9250,9250,0
|
|
20240617,175900,375797260,9250,9250,9250,9250,663
|
|
20240617,175800,375797260,9250,9250,9250,9250,0
|
|
20240617,175700,375797260,9250,9250,9250,9250,0
|
|
20240617,175600,375797260,9250,9250,9250,9250,0
|
|
20240617,175500,375797260,9250,9250,9250,9250,0
|
|
20240617,175400,375797260,9250,9250,9250,9250,0
|
|
20240617,175300,375797260,9250,9250,9250,9250,0
|
|
20240617,175200,375797260,9250,9250,9250,9250,0
|
|
20240617,175100,375797260,9250,9250,9250,9250,0
|
|
20240617,175000,375797260,9250,9250,9250,9250,0
|
|
20240617,174900,375797260,9250,9250,9250,9250,0
|
|
20240617,174800,375797260,9250,9250,9250,9250,0
|
|
20240617,174700,375797260,9250,9250,9250,9250,0
|
|
20240617,174600,375797260,9250,9250,9250,9250,0
|
|
20240617,174500,375797260,9250,9250,9250,9250,0
|
|
20240617,174400,375797260,9250,9250,9250,9250,0
|
|
20240617,174300,375797260,9250,9250,9250,9250,0
|
|
20240617,174200,375797260,9250,9250,9250,9250,0
|
|
20240617,174100,375797260,9250,9250,9250,9250,0
|
|
20240617,174000,375797260,9250,9250,9250,9250,0
|
|
20240617,173900,375797260,9250,9250,9250,9250,0
|
|
20240617,173800,375797260,9250,9250,9250,9250,0
|
|
20240617,173700,375797260,9250,9250,9250,9250,0
|
|
20240617,173600,375797260,9250,9250,9250,9250,0
|
|
20240617,173500,375797260,9250,9250,9250,9250,0
|
|
20240617,173400,375797260,9250,9250,9250,9250,0
|
|
20240617,173300,375797260,9250,9250,9250,9250,0
|
|
20240617,173200,375797260,9250,9250,9250,9250,0
|
|
20240617,173100,375797260,9250,9250,9250,9250,0
|
|
20240617,173000,375797260,9250,9250,9250,9250,0
|
|
20240617,172900,375797260,9250,9250,9250,9250,663
|
|
20240617,172800,375797260,9250,9250,9250,9250,0
|
|
20240617,172700,375797260,9250,9250,9250,9250,0
|
|
20240617,172600,375797260,9250,9250,9250,9250,0
|
|
20240617,172500,375797260,9250,9250,9250,9250,0
|
|
20240617,172400,375797260,9250,9250,9250,9250,0
|
|
20240617,172300,375797260,9250,9250,9250,9250,0
|
|
20240617,172200,375797260,9250,9250,9250,9250,0
|
|
20240617,172100,375797260,9250,9250,9250,9250,0
|
|
20240617,172000,375797260,9250,9250,9250,9250,0
|
|
20240617,171900,375797260,9250,9250,9250,9250,0
|
|
20240617,171800,375797260,9250,9250,9250,9250,0
|
|
20240617,171700,375797260,9250,9250,9250,9250,0
|
|
20240617,171600,375797260,9250,9250,9250,9250,0
|
|
20240617,171500,375797260,9250,9250,9250,9250,0
|
|
20240617,171400,375797260,9250,9250,9250,9250,0
|
|
20240617,171300,375797260,9250,9250,9250,9250,0
|
|
20240617,171200,375797260,9250,9250,9250,9250,0
|
|
20240617,171100,375797260,9250,9250,9250,9250,0
|
|
20240617,171000,375797260,9250,9250,9250,9250,0
|
|
20240617,170900,375797260,9250,9250,9250,9250,0
|
|
20240617,170800,375797260,9250,9250,9250,9250,0
|
|
20240617,170700,375797260,9250,9250,9250,9250,0
|
|
20240617,170600,375797260,9250,9250,9250,9250,0
|
|
20240617,170500,375797260,9250,9250,9250,9250,0
|
|
20240617,170400,375797260,9250,9250,9250,9250,0
|
|
20240617,170300,375797260,9250,9250,9250,9250,0
|
|
20240617,170200,375797260,9250,9250,9250,9250,0
|
|
20240617,170100,375797260,9250,9250,9250,9250,0
|
|
20240617,170000,375797260,9250,9250,9250,9250,0
|
|
20240617,165900,375797260,9250,9250,9250,9250,663
|
|
20240617,165800,375797260,9250,9250,9250,9250,0
|
|
20240617,165700,375797260,9250,9250,9250,9250,0
|
|
20240617,165600,375797260,9250,9250,9250,9250,0
|
|
20240617,165500,375797260,9250,9250,9250,9250,0
|
|
20240617,165400,375797260,9250,9250,9250,9250,0
|
|
20240617,165300,375797260,9250,9250,9250,9250,0
|
|
20240617,165200,375797260,9250,9250,9250,9250,0
|
|
20240617,165100,375797260,9250,9250,9250,9250,0
|
|
20240617,165000,375797260,9250,9250,9250,9250,0
|
|
20240617,164900,375797260,9250,9250,9250,9250,0
|
|
20240617,164800,375797260,9250,9250,9250,9250,0
|
|
20240617,164700,375797260,9250,9250,9250,9250,0
|
|
20240617,164600,375797260,9250,9250,9250,9250,0
|
|
20240617,164500,375797260,9250,9250,9250,9250,0
|
|
20240617,164400,375797260,9250,9250,9250,9250,0
|
|
20240617,164300,375797260,9250,9250,9250,9250,0
|
|
20240617,164200,375797260,9250,9250,9250,9250,0
|
|
20240617,164100,375797260,9250,9250,9250,9250,0
|
|
20240617,164000,375797260,9250,9250,9250,9250,0
|
|
20240617,163900,375797260,9250,9250,9250,9250,0
|
|
20240617,163800,375797260,9250,9250,9250,9250,0
|
|
20240617,163700,375797260,9250,9250,9250,9250,0
|
|
20240617,163600,375797260,9250,9250,9250,9250,0
|
|
20240617,163500,375797260,9250,9250,9250,9250,0
|
|
20240617,163400,375797260,9250,9250,9250,9250,0
|
|
20240617,163300,375797260,9250,9250,9250,9250,0
|
|
20240617,163200,375797260,9250,9250,9250,9250,0
|
|
20240617,163100,375797260,9250,9250,9250,9250,0
|
|
20240617,163000,375797260,9250,9250,9250,9250,0
|
|
20240617,162900,375797260,9250,9250,9250,9250,663
|
|
20240617,162800,375797260,9250,9250,9250,9250,0
|
|
20240617,162700,375797260,9250,9250,9250,9250,0
|
|
20240617,162600,375797260,9250,9250,9250,9250,0
|
|
20240617,162500,375797260,9250,9250,9250,9250,0
|
|
20240617,162400,375797260,9250,9250,9250,9250,0
|
|
20240617,162300,375797260,9250,9250,9250,9250,0
|
|
20240617,162200,375797260,9250,9250,9250,9250,0
|
|
20240617,162100,375797260,9250,9250,9250,9250,0
|
|
20240617,162000,375797260,9250,9250,9250,9250,0
|
|
20240617,161900,375797260,9250,9250,9250,9250,0
|
|
20240617,161800,375797260,9250,9250,9250,9250,0
|
|
20240617,161700,375797260,9250,9250,9250,9250,0
|
|
20240617,161600,375797260,9250,9250,9250,9250,0
|
|
20240617,161500,375797260,9250,9250,9250,9250,0
|
|
20240617,161400,375797260,9250,9250,9250,9250,0
|
|
20240617,161300,375797260,9250,9250,9250,9250,0
|
|
20240617,161200,375797260,9250,9250,9250,9250,0
|
|
20240617,161100,375797260,9250,9250,9250,9250,0
|
|
20240617,161000,375797260,9250,9250,9250,9250,0
|
|
20240617,160900,375797260,9250,9250,9250,9250,0
|
|
20240617,160800,375797260,9250,9250,9250,9250,0
|
|
20240617,160700,375797260,9250,9250,9250,9250,0
|
|
20240617,160600,375797260,9250,9250,9250,9250,0
|
|
20240617,160500,375797260,9250,9250,9250,9250,0
|
|
20240617,160400,375797260,9250,9250,9250,9250,0
|
|
20240617,160300,375797260,9250,9250,9250,9250,0
|
|
20240617,160200,375797260,9250,9250,9250,9250,0
|
|
20240617,160100,375797260,9250,9250,9250,9250,0
|
|
20240617,160000,375797260,9250,9250,9250,9250,0
|
|
20240617,155900,375797260,9250,9250,9250,9250,663
|
|
20240617,155800,375797260,9250,9250,9250,9250,0
|
|
20240617,155700,375797260,9250,9250,9250,9250,0
|
|
20240617,155600,375797260,9250,9250,9250,9250,0
|
|
20240617,155500,375797260,9250,9250,9250,9250,0
|
|
20240617,155400,375797260,9250,9250,9250,9250,0
|
|
20240617,155300,375797260,9250,9250,9250,9250,0
|
|
20240617,155200,375797260,9250,9250,9250,9250,0
|
|
20240617,155100,375797260,9250,9250,9250,9250,0
|
|
20240617,155000,375797260,9250,9250,9250,9250,0
|
|
20240617,154900,375797260,9250,9250,9250,9250,0
|
|
20240617,154800,375797260,9250,9250,9250,9250,0
|
|
20240617,154700,375797260,9250,9250,9250,9250,0
|
|
20240617,154600,375797260,9250,9250,9250,9250,0
|
|
20240617,154500,375797260,9250,9250,9250,9250,0
|
|
20240617,154400,375797260,9250,9250,9250,9250,0
|
|
20240617,154300,375797260,9250,9250,9250,9250,0
|
|
20240617,154200,375797260,9250,9250,9250,9250,0
|
|
20240617,154100,375797260,9250,9250,9250,9250,0
|
|
20240617,154000,375797260,9250,9250,9250,9250,0
|
|
20240617,153900,375797260,9250,9250,9250,9250,0
|
|
20240617,153800,375797260,9250,9250,9250,9250,0
|
|
20240617,153700,375797260,9250,9250,9250,9250,0
|
|
20240617,153600,375797260,9250,9250,9250,9250,0
|
|
20240617,153500,375797260,9250,9250,9250,9250,0
|
|
20240617,153400,375797260,9250,9250,9250,9250,0
|
|
20240617,153300,375797260,9250,9250,9250,9250,0
|
|
20240617,153200,375797260,9250,9250,9250,9250,0
|
|
20240617,153100,375797260,9250,9250,9250,9250,0
|
|
20240617,153000,375797260,9250,9250,9250,9250,663
|
|
20240617,152900,369664510,9260,9260,9260,9260,0
|
|
20240617,152800,369664510,9260,9260,9260,9260,0
|
|
20240617,152700,369664510,9260,9260,9260,9260,0
|
|
20240617,152600,369664510,9260,9260,9260,9260,0
|
|
20240617,152500,369664510,9260,9260,9260,9260,0
|
|
20240617,152400,369664510,9260,9260,9260,9260,0
|
|
20240617,152300,369664510,9260,9260,9260,9260,0
|
|
20240617,152200,369664510,9260,9260,9260,9260,0
|
|
20240617,152100,369664510,9260,9260,9260,9260,0
|
|
20240617,152000,369664510,9260,9260,9260,9260,0
|
|
20240617,151900,369664510,9260,9260,9260,9260,0
|
|
20240617,151800,369664510,9260,9260,9260,9260,0
|
|
20240617,151700,369664510,9260,9260,9260,9260,0
|
|
20240617,151600,369664510,9260,9190,9260,9180,127
|
|
20240617,151500,368498020,9190,9200,9200,9190,51
|
|
20240617,151400,368028830,9200,9210,9210,9200,11
|
|
20240617,151300,367927530,9260,9260,9260,9260,0
|
|
20240617,151200,367927530,9260,9260,9260,9260,0
|
|
20240617,151100,367927530,9260,9240,9260,9230,170
|
|
20240617,151000,366358300,9260,9260,9260,9260,0
|
|
20240617,150900,366358300,9260,9260,9260,9260,1
|
|
20240617,150800,366349040,9230,9230,9230,9230,0
|
|
20240617,150700,366349040,9230,9250,9250,9230,183
|
|
20240617,150600,364658400,9250,9250,9250,9250,0
|
|
20240617,150500,364658400,9250,9250,9250,9250,0
|
|
20240617,150400,364658400,9250,9250,9250,9250,0
|
|
20240617,150300,364658400,9250,9260,9260,9250,6
|
|
20240617,150200,364602880,9240,9250,9250,9240,340
|
|
20240617,150100,361460530,9250,9250,9250,9250,0
|
|
20240617,150000,361460530,9250,9260,9260,9250,211
|
|
20240617,145900,359507150,9260,9260,9260,9260,0
|
|
20240617,145800,359507150,9260,9260,9260,9260,0
|
|
20240617,145700,359507150,9260,9260,9260,9260,100
|
|
20240617,145600,358581150,9260,9260,9260,9260,0
|
|
20240617,145500,358581150,9260,9260,9260,9260,0
|
|
20240617,145400,358581150,9260,9260,9260,9260,0
|
|
20240617,145300,358581150,9260,9250,9260,9250,11
|
|
20240617,145200,358479300,9250,9250,9250,9250,3
|
|
20240617,145100,358451550,9250,9250,9250,9250,0
|
|
20240617,145000,358451550,9250,9250,9250,9250,0
|
|
20240617,144900,358451550,9250,9240,9250,9240,1007
|
|
20240617,144800,349146800,9240,9240,9240,9240,1000
|
|
20240617,144700,339906800,9240,9240,9240,9240,0
|
|
20240617,144600,339906800,9240,9240,9240,9240,0
|
|
20240617,144500,339906800,9240,9230,9240,9230,31
|
|
20240617,144400,339620520,9220,9220,9220,9220,0
|
|
20240617,144300,339620520,9220,9220,9220,9220,0
|
|
20240617,144200,339620520,9220,9220,9220,9220,0
|
|
20240617,144100,339620520,9220,9220,9220,9220,0
|
|
20240617,144000,339620520,9220,9220,9220,9220,0
|
|
20240617,143900,339620520,9220,9220,9220,9220,0
|
|
20240617,143800,339620520,9220,9220,9220,9220,1
|
|
20240617,143700,339611300,9220,9220,9220,9220,212
|
|
20240617,143600,337656660,9220,9220,9220,9220,0
|
|
20240617,143500,337656660,9220,9220,9220,9220,0
|
|
20240617,143400,337656660,9220,9220,9220,9220,8
|
|
20240617,143300,337582900,9220,9220,9220,9220,0
|
|
20240617,143200,337582900,9220,9220,9220,9220,0
|
|
20240617,143100,337582900,9220,9220,9220,9220,0
|
|
20240617,143000,337582900,9220,9220,9220,9220,0
|
|
20240617,142900,337582900,9220,9220,9220,9220,0
|
|
20240617,142800,337582900,9220,9220,9220,9220,302
|
|
20240617,142700,334798460,9230,9230,9230,9230,0
|
|
20240617,142600,334798460,9230,9230,9230,9230,30
|
|
20240617,142500,334521560,9230,9220,9230,9220,100
|
|
20240617,142400,333599060,9220,9220,9220,9220,0
|
|
20240617,142300,333599060,9220,9220,9220,9220,0
|
|
20240617,142200,333599060,9220,9220,9220,9220,1
|
|
20240617,142100,333589840,9220,9220,9220,9220,0
|
|
20240617,142000,333589840,9220,9220,9220,9220,0
|
|
20240617,141900,333589840,9220,9220,9220,9220,0
|
|
20240617,141800,333589840,9220,9220,9220,9220,3
|
|
20240617,141700,333562180,9200,9200,9200,9200,700
|
|
20240617,141600,327122180,9200,9200,9200,9200,50
|
|
20240617,141500,326662180,9200,9200,9200,9200,60
|
|
20240617,141400,326110180,9220,9220,9220,9220,0
|
|
20240617,141300,326110180,9220,9220,9220,9220,0
|
|
20240617,141200,326110180,9220,9220,9220,9220,1
|
|
20240617,141100,326100960,9220,9220,9220,9220,0
|
|
20240617,141000,326100960,9220,9220,9220,9220,0
|
|
20240617,140900,326100960,9220,9220,9220,9220,0
|
|
20240617,140800,326100960,9220,9220,9220,9220,1
|
|
20240617,140700,326091740,9230,9230,9230,9230,0
|
|
20240617,140600,326091740,9230,9230,9230,9230,1
|
|
20240617,140500,326082510,9230,9230,9230,9230,0
|
|
20240617,140400,326082510,9230,9230,9230,9230,18
|
|
20240617,140300,325916370,9230,9230,9230,9230,1
|
|
20240617,140200,325907140,9220,9220,9220,9220,0
|
|
20240617,140100,325907140,9220,9220,9220,9220,0
|
|
20240617,140000,325907140,9220,9220,9220,9220,0
|
|
20240617,135900,325907140,9220,9220,9220,9220,0
|
|
20240617,135800,325907140,9220,9220,9220,9220,0
|
|
20240617,135700,325907140,9220,9220,9220,9220,0
|
|
20240617,135600,325907140,9220,9200,9220,9200,24
|
|
20240617,135500,325686160,9230,9230,9230,9230,1
|
|
20240617,135400,325676930,9230,9230,9230,9230,0
|
|
20240617,135300,325676930,9230,9230,9230,9230,0
|
|
20240617,135200,325676930,9230,9230,9230,9230,0
|
|
20240617,135100,325676930,9230,9230,9230,9230,0
|
|
20240617,135000,325676930,9230,9230,9230,9230,0
|
|
20240617,134900,325676930,9230,9230,9230,9230,10
|
|
20240617,134800,325584630,9200,9200,9200,9200,0
|
|
20240617,134700,325584630,9200,9200,9200,9200,0
|
|
20240617,134600,325584630,9200,9200,9200,9200,0
|
|
20240617,134500,325584630,9200,9200,9200,9200,67
|
|
20240617,134400,324968230,9190,9190,9190,9190,0
|
|
20240617,134300,324968230,9190,9190,9190,9190,0
|
|
20240617,134200,324968230,9190,9190,9190,9190,0
|
|
20240617,134100,324968230,9190,9190,9190,9190,0
|
|
20240617,134000,324968230,9190,9190,9190,9190,0
|
|
20240617,133900,324968230,9190,9190,9190,9190,13
|
|
20240617,133800,324848760,9200,9200,9200,9200,0
|
|
20240617,133700,324848760,9200,9210,9210,9200,13
|
|
20240617,133600,324729090,9200,9200,9200,9200,0
|
|
20240617,133500,324729090,9200,9200,9200,9200,0
|
|
20240617,133400,324729090,9200,9200,9200,9200,0
|
|
20240617,133300,324729090,9200,9200,9200,9200,0
|
|
20240617,133200,324729090,9200,9200,9200,9200,0
|
|
20240617,133100,324729090,9200,9200,9200,9200,0
|
|
20240617,133000,324729090,9200,9200,9200,9200,0
|
|
20240617,132900,324729090,9200,9200,9200,9200,0
|
|
20240617,132800,324729090,9200,9200,9200,9200,0
|
|
20240617,132700,324729090,9200,9200,9200,9200,0
|
|
20240617,132600,324729090,9200,9200,9200,9200,0
|
|
20240617,132500,324729090,9200,9200,9200,9200,0
|
|
20240617,132400,324729090,9200,9200,9200,9200,0
|
|
20240617,132300,324729090,9200,9200,9200,9200,0
|
|
20240617,132200,324729090,9200,9200,9200,9200,100
|
|
20240617,132100,323809090,9200,9200,9200,9200,0
|
|
20240617,132000,323809090,9200,9200,9200,9200,0
|
|
20240617,131900,323809090,9200,9200,9200,9200,0
|
|
20240617,131800,323809090,9200,9230,9230,9200,9
|
|
20240617,131700,323726190,9240,9240,9240,9240,0
|
|
20240617,131600,323726190,9240,9240,9240,9240,0
|
|
20240617,131500,323726190,9240,9240,9240,9240,15
|
|
20240617,131400,323587590,9240,9240,9240,9240,1
|
|
20240617,131300,323578350,9240,9240,9240,9240,0
|
|
20240617,131200,323578350,9240,9240,9240,9240,1
|
|
20240617,131100,323569110,9240,9240,9240,9240,0
|
|
20240617,131000,323569110,9240,9240,9240,9240,0
|
|
20240617,130900,323569110,9240,9240,9240,9240,1
|
|
20240617,130800,323559870,9230,9230,9230,9230,10
|
|
20240617,130700,323467570,9230,9230,9230,9230,0
|
|
20240617,130600,323467570,9230,9230,9230,9230,1
|
|
20240617,130500,323458340,9200,9200,9200,9200,0
|
|
20240617,130400,323458340,9200,9200,9200,9200,0
|
|
20240617,130300,323458340,9200,9200,9200,9200,0
|
|
20240617,130200,323458340,9200,9200,9200,9200,0
|
|
20240617,130100,323458340,9200,9200,9200,9200,0
|
|
20240617,130000,323458340,9200,9200,9200,9200,0
|
|
20240617,125900,323458340,9200,9200,9200,9200,0
|
|
20240617,125800,323458340,9200,9200,9200,9200,51
|
|
20240617,125700,322989140,9200,9200,9200,9200,0
|
|
20240617,125600,322989140,9200,9200,9200,9200,5
|
|
20240617,125500,322943140,9200,9200,9200,9200,5
|
|
20240617,125400,322897140,9190,9190,9190,9190,0
|
|
20240617,125300,322897140,9190,9190,9190,9190,0
|
|
20240617,125200,322897140,9190,9190,9190,9190,0
|
|
20240617,125100,322897140,9190,9190,9190,9190,0
|
|
20240617,125000,322897140,9190,9190,9190,9190,0
|
|
20240617,124900,322897140,9190,9190,9190,9190,0
|
|
20240617,124800,322897140,9190,9190,9190,9190,0
|
|
20240617,124700,322897140,9190,9190,9190,9190,0
|
|
20240617,124600,322897140,9190,9190,9190,9190,0
|
|
20240617,124500,322897140,9190,9190,9190,9190,0
|
|
20240617,124400,322897140,9190,9190,9190,9190,0
|
|
20240617,124300,322897140,9190,9190,9190,9190,0
|
|
20240617,124200,322897140,9190,9190,9190,9190,34
|
|
20240617,124100,322584680,9200,9220,9220,9200,1500
|
|
20240617,124000,308779700,9220,9220,9220,9220,0
|
|
20240617,123900,308779700,9220,9220,9220,9220,0
|
|
20240617,123800,308779700,9220,9230,9230,9220,85
|
|
20240617,123700,307995160,9230,9230,9230,9230,0
|
|
20240617,123600,307995160,9230,9230,9230,9230,0
|
|
20240617,123500,307995160,9230,9230,9230,9230,0
|
|
20240617,123400,307995160,9230,9230,9230,9230,20
|
|
20240617,123300,307810560,9230,9230,9230,9230,0
|
|
20240617,123200,307810560,9230,9230,9230,9230,0
|
|
20240617,123100,307810560,9230,9230,9230,9230,0
|
|
20240617,123000,307810560,9230,9230,9230,9230,2
|
|
20240617,122900,307792100,9280,9280,9280,9280,0
|
|
20240617,122800,307792100,9280,9280,9280,9280,0
|
|
20240617,122700,307792100,9280,9280,9280,9280,0
|
|
20240617,122600,307792100,9280,9280,9280,9280,10
|
|
20240617,122500,307699300,9280,9280,9280,9280,0
|
|
20240617,122400,307699300,9280,9280,9280,9280,0
|
|
20240617,122300,307699300,9280,9280,9280,9280,16
|
|
20240617,122200,307550820,9280,9280,9280,9270,15
|
|
20240617,122100,307411630,9280,9280,9280,9280,1
|
|
20240617,122000,307402350,9230,9260,9260,9230,590
|
|
20240617,121900,301953200,9260,9260,9260,9260,0
|
|
20240617,121800,301953200,9260,9260,9260,9260,0
|
|
20240617,121700,301953200,9260,9260,9260,9260,0
|
|
20240617,121600,301953200,9260,9230,9260,9230,400
|
|
20240617,121500,298249290,9230,9230,9230,9230,0
|
|
20240617,121400,298249290,9230,9230,9230,9230,639
|
|
20240617,121300,292351320,9230,9250,9250,9230,67
|
|
20240617,121200,291732630,9250,9250,9250,9250,0
|
|
20240617,121100,291732630,9250,9260,9260,9250,219
|
|
20240617,121000,289706860,9270,9270,9270,9270,0
|
|
20240617,120900,289706860,9270,9270,9270,9270,0
|
|
20240617,120800,289706860,9270,9270,9270,9270,0
|
|
20240617,120700,289706860,9270,9270,9270,9270,13
|
|
20240617,120600,289586350,9270,9270,9270,9270,0
|
|
20240617,120500,289586350,9270,9270,9270,9270,0
|
|
20240617,120400,289586350,9270,9270,9270,9270,0
|
|
20240617,120300,289586350,9270,9270,9270,9270,0
|
|
20240617,120200,289586350,9270,9270,9270,9270,0
|
|
20240617,120100,289586350,9270,9270,9270,9270,0
|
|
20240617,120000,289586350,9270,9290,9290,9270,17
|
|
20240617,115900,289428610,9290,9290,9290,9290,0
|
|
20240617,115800,289428610,9290,9290,9290,9290,0
|
|
20240617,115700,289428610,9290,9290,9290,9290,4
|
|
20240617,115600,289391450,9290,9290,9290,9290,1
|
|
20240617,115500,289382160,9280,9280,9280,9280,0
|
|
20240617,115400,289382160,9280,9280,9280,9280,5
|
|
20240617,115300,289335760,9280,9280,9280,9280,0
|
|
20240617,115200,289335760,9280,9280,9280,9280,0
|
|
20240617,115100,289335760,9280,9280,9280,9280,5
|
|
20240617,115000,289289360,9290,9290,9290,9290,4
|
|
20240617,114900,289252200,9290,9290,9340,9290,501
|
|
20240617,114800,284577160,9280,9280,9280,9280,0
|
|
20240617,114700,284577160,9280,9280,9280,9280,5
|
|
20240617,114600,284530760,9280,9280,9280,9280,0
|
|
20240617,114500,284530760,9280,9280,9280,9280,0
|
|
20240617,114400,284530760,9280,9280,9280,9280,0
|
|
20240617,114300,284530760,9280,9280,9280,9280,0
|
|
20240617,114200,284530760,9280,9280,9280,9280,0
|
|
20240617,114100,284530760,9280,9280,9280,9280,1
|
|
20240617,114000,284521480,9280,9290,9290,9280,112
|
|
20240617,113900,283481500,9290,9290,9290,9290,7
|
|
20240617,113800,283416470,9300,9300,9300,9300,0
|
|
20240617,113700,283416470,9300,9300,9300,9300,0
|
|
20240617,113600,283416470,9300,9300,9300,9300,0
|
|
20240617,113500,283416470,9300,9300,9300,9300,0
|
|
20240617,113400,283416470,9300,9300,9300,9300,20
|
|
20240617,113300,283230470,9300,9310,9310,9300,50
|
|
20240617,113200,282765460,9280,9280,9280,9280,0
|
|
20240617,113100,282765460,9280,9280,9280,9280,0
|
|
20240617,113000,282765460,9280,9280,9280,9280,0
|
|
20240617,112900,282765460,9280,9280,9280,9280,0
|
|
20240617,112800,282765460,9280,9280,9280,9280,0
|
|
20240617,112700,282765460,9280,9280,9280,9280,0
|
|
20240617,112600,282765460,9280,9280,9280,9280,25
|
|
20240617,112500,282533460,9340,9340,9340,9340,0
|
|
20240617,112400,282533460,9340,9330,9340,9330,133
|
|
20240617,112300,281292120,9340,9340,9340,9340,0
|
|
20240617,112200,281292120,9340,9340,9340,9340,0
|
|
20240617,112100,281292120,9340,9340,9340,9340,0
|
|
20240617,112000,281292120,9340,9340,9340,9340,0
|
|
20240617,111900,281292120,9340,9340,9340,9340,0
|
|
20240617,111800,281292120,9340,9340,9340,9340,0
|
|
20240617,111700,281292120,9340,9340,9340,9340,0
|
|
20240617,111600,281292120,9340,9340,9340,9340,0
|
|
20240617,111500,281292120,9340,9340,9340,9340,0
|
|
20240617,111400,281292120,9340,9340,9340,9340,0
|
|
20240617,111300,281292120,9340,9340,9340,9340,2
|
|
20240617,111200,281273440,9290,9290,9290,9290,95
|
|
20240617,111100,280390890,9350,9350,9350,9350,39
|
|
20240617,111000,280026240,9350,9350,9360,9300,202
|
|
20240617,110900,278135610,9340,9340,9340,9340,63
|
|
20240617,110800,277547190,9340,9340,9340,9340,1
|
|
20240617,110700,277537850,9330,9330,9330,9330,0
|
|
20240617,110600,277537850,9330,9330,9330,9330,1
|
|
20240617,110500,277528520,9340,9340,9340,9340,0
|
|
20240617,110400,277528520,9340,9250,9340,9240,147
|
|
20240617,110300,276160010,9240,9240,9240,9240,0
|
|
20240617,110200,276160010,9240,9240,9240,9240,0
|
|
20240617,110100,276160010,9240,9240,9240,9240,0
|
|
20240617,110000,276160010,9240,9240,9240,9240,0
|
|
20240617,105900,276160010,9240,9240,9240,9240,1
|
|
20240617,105800,276150770,9240,9290,9290,9240,631
|
|
20240617,105700,270316420,9290,9290,9290,9290,0
|
|
20240617,105600,270316420,9290,9290,9290,9290,0
|
|
20240617,105500,270316420,9290,9290,9290,9290,0
|
|
20240617,105400,270316420,9290,9300,9300,9290,640
|
|
20240617,105300,264368930,9300,9300,9300,9300,0
|
|
20240617,105200,264368930,9300,9300,9300,9300,9
|
|
20240617,105100,264285230,9300,9330,9330,9300,4
|
|
20240617,105000,264247990,9360,9360,9360,9360,0
|
|
20240617,104900,264247990,9360,9360,9360,9360,0
|
|
20240617,104800,264247990,9360,9300,9360,9290,162
|
|
20240617,104700,262742170,9300,9300,9300,9300,111
|
|
20240617,104600,261709870,9300,9350,9350,9300,445
|
|
20240617,104500,257567920,9350,9360,9360,9350,27
|
|
20240617,104400,257315430,9380,9380,9380,9380,0
|
|
20240617,104300,257315430,9380,9380,9380,9380,0
|
|
20240617,104200,257315430,9380,9360,9380,9360,5
|
|
20240617,104100,257268570,9380,9380,9380,9380,865
|
|
20240617,104000,249154870,9380,9390,9390,9370,257
|
|
20240617,103900,246744250,9380,9380,9380,9380,0
|
|
20240617,103800,246744250,9380,9440,9440,9380,293
|
|
20240617,103700,243989640,9450,9430,9450,9420,699
|
|
20240617,103600,237390180,9430,9370,9430,9360,3096
|
|
20240617,103500,208305710,9360,9340,9360,9340,2233
|
|
20240617,103400,187412240,9330,9310,9330,9310,31
|
|
20240617,103300,187123030,9310,9320,9350,9310,102
|
|
20240617,103200,186172410,9310,9330,9350,9310,1207
|
|
20240617,103100,174895450,9320,9320,9320,9320,4
|
|
20240617,103000,174858170,9320,9310,9340,9300,936
|
|
20240617,102900,166126960,9300,9290,9310,9290,3208
|
|
20240617,102800,136288030,9290,9290,9290,9290,0
|
|
20240617,102700,136288030,9290,9230,9290,9230,4
|
|
20240617,102600,136250990,9300,9280,9300,9280,550
|
|
20240617,102500,131137330,9280,9280,9280,9280,0
|
|
20240617,102400,131137330,9280,9280,9280,9280,0
|
|
20240617,102300,131137330,9280,9280,9280,9280,151
|
|
20240617,102200,129736050,9280,9280,9280,9280,387
|
|
20240617,102100,126144690,9280,9250,9280,9250,1861
|
|
20240617,102000,108914430,9210,9210,9210,9210,0
|
|
20240617,101900,108914430,9210,9200,9260,9200,2125
|
|
20240617,101800,89356160,9200,9200,9200,9200,0
|
|
20240617,101700,89356160,9200,9200,9200,9200,1000
|
|
20240617,101600,80156160,9190,9180,9190,9180,1969
|
|
20240617,101500,62070010,9180,9180,9180,9180,197
|
|
20240617,101400,60261550,9170,9170,9170,9170,0
|
|
20240617,101300,60261550,9170,9170,9170,9170,800
|
|
20240617,101200,52925550,9170,9170,9170,9170,0
|
|
20240617,101100,52925550,9170,9170,9170,9170,10
|
|
20240617,101000,52833850,9160,9160,9160,9160,290
|
|
20240617,100900,50177450,9170,9170,9170,9170,10
|
|
20240617,100800,50085750,9170,9170,9170,9170,0
|
|
20240617,100700,50085750,9170,9150,9170,9150,319
|
|
20240617,100600,47162970,9160,9160,9160,9160,0
|
|
20240617,100500,47162970,9160,9160,9160,9160,0
|
|
20240617,100400,47162970,9160,9160,9160,9160,0
|
|
20240617,100300,47162970,9160,9160,9160,9160,1
|
|
20240617,100200,47153810,9160,9160,9160,9160,0
|
|
20240617,100100,47153810,9160,9160,9160,9160,0
|
|
20240617,100000,47153810,9160,9160,9160,9160,300
|
|
20240617,095900,44405810,9160,9160,9160,9160,0
|
|
20240617,095800,44405810,9160,9160,9160,9160,0
|
|
20240617,095700,44405810,9160,9160,9160,9160,19
|
|
20240617,095600,44231770,9170,9160,9170,9160,482
|
|
20240617,095500,39816640,9160,9160,9160,9160,0
|
|
20240617,095400,39816640,9160,9160,9160,9160,40
|
|
20240617,095300,39450240,9160,9140,9160,9140,1000
|
|
20240617,095200,30300660,9140,9140,9140,9140,495
|
|
20240617,095100,25776360,9160,9160,9160,9160,609
|
|
20240617,095000,20197920,9140,9140,9140,9140,0
|
|
20240617,094900,20197920,9140,9140,9140,9140,0
|
|
20240617,094800,20197920,9140,9140,9140,9140,0
|
|
20240617,094700,20197920,9140,9140,9140,9140,0
|
|
20240617,094600,20197920,9140,9140,9140,9140,0
|
|
20240617,094500,20197920,9140,9140,9140,9140,0
|
|
20240617,094400,20197920,9140,9140,9140,9140,0
|
|
20240617,094300,20197920,9140,9140,9140,9140,0
|
|
20240617,094200,20197920,9140,9140,9140,9140,0
|
|
20240617,094100,20197920,9140,9140,9140,9140,0
|
|
20240617,094000,20197920,9140,9140,9140,9140,56
|
|
20240617,093900,19686080,9120,9120,9120,9120,0
|
|
20240617,093800,19686080,9120,9120,9120,9120,0
|
|
20240617,093700,19686080,9120,9120,9120,9120,0
|
|
20240617,093600,19686080,9120,9120,9120,9120,0
|
|
20240617,093500,19686080,9120,9120,9120,9120,0
|
|
20240617,093400,19686080,9120,9120,9120,9120,0
|
|
20240617,093300,19686080,9120,9120,9120,9120,188
|
|
20240617,093200,17971520,9120,9120,9120,9120,187
|
|
20240617,093100,16266080,9120,9120,9120,9120,0
|
|
20240617,093000,16266080,9120,9120,9120,9120,424
|
|
20240617,092900,12399200,9120,9120,9120,9120,0
|
|
20240617,092800,12399200,9120,9120,9120,9120,0
|
|
20240617,092700,12399200,9120,9120,9120,9120,21
|
|
20240617,092600,12207680,9120,9120,9120,9120,28
|
|
20240617,092500,11952320,9120,9120,9120,9120,64
|
|
20240617,092400,11368640,9160,9160,9160,9160,0
|
|
20240617,092300,11368640,9160,9160,9160,9160,0
|
|
20240617,092200,11368640,9160,9160,9160,9160,210
|
|
20240617,092100,9445040,9160,9160,9160,9160,0
|
|
20240617,092000,9445040,9160,9160,9160,9160,1
|
|
20240617,091900,9435880,9090,9090,9090,9090,0
|
|
20240617,091800,9435880,9090,9090,9090,9090,10
|
|
20240617,091700,9344980,9170,9170,9170,9170,1
|
|
20240617,091600,9335810,9050,9050,9050,9050,0
|
|
20240617,091500,9335810,9050,9190,9190,9050,401
|
|
20240617,091400,5701510,9140,9190,9190,9140,114
|
|
20240617,091300,4659350,9210,9210,9210,9210,0
|
|
20240617,091200,4659350,9210,9210,9210,9210,0
|
|
20240617,091100,4659350,9210,9210,9210,9210,0
|
|
20240617,091000,4659350,9210,9210,9210,9210,0
|
|
20240617,090900,4659350,9210,9210,9210,9210,0
|
|
20240617,090800,4659350,9210,9210,9210,9210,0
|
|
20240617,090700,4659350,9210,9210,9210,9210,0
|
|
20240617,090600,4659350,9210,9210,9210,9210,0
|
|
20240617,090500,4659350,9210,9210,9210,9210,0
|
|
20240617,090400,4659350,9210,9210,9210,9210,0
|
|
20240617,090300,4659350,9210,9210,9210,9210,1
|
|
20240617,090200,4650140,9150,9150,9150,9150,0
|
|
20240617,090100,4650140,9150,9150,9150,9150,0
|
|
20240617,090000,4650140,9150,9160,9220,9150,508
|