623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,192000,93551450,8150,8150,8150,8150,204
|
|
20240715,191900,93551450,8150,8150,8150,8150,0
|
|
20240715,191800,93551450,8150,8150,8150,8150,0
|
|
20240715,191700,93551450,8150,8150,8150,8150,0
|
|
20240715,191600,93551450,8150,8150,8150,8150,0
|
|
20240715,191500,93551450,8150,8150,8150,8150,0
|
|
20240715,191400,93551450,8150,8150,8150,8150,0
|
|
20240715,191300,93551450,8150,8150,8150,8150,0
|
|
20240715,191200,93551450,8150,8150,8150,8150,0
|
|
20240715,191100,93551450,8150,8150,8150,8150,0
|
|
20240715,191000,93551450,8150,8150,8150,8150,0
|
|
20240715,190900,93551450,8150,8150,8150,8150,0
|
|
20240715,190800,93551450,8150,8150,8150,8150,0
|
|
20240715,190700,93551450,8150,8150,8150,8150,0
|
|
20240715,190600,93551450,8150,8150,8150,8150,0
|
|
20240715,190500,93551450,8150,8150,8150,8150,0
|
|
20240715,190400,93551450,8150,8150,8150,8150,0
|
|
20240715,190300,93551450,8150,8150,8150,8150,0
|
|
20240715,190200,93551450,8150,8150,8150,8150,0
|
|
20240715,190100,93551450,8150,8150,8150,8150,0
|
|
20240715,190000,93551450,8150,8150,8150,8150,0
|
|
20240715,185900,93551450,8150,8150,8150,8150,0
|
|
20240715,185800,93551450,8150,8150,8150,8150,0
|
|
20240715,185700,93551450,8150,8150,8150,8150,0
|
|
20240715,185600,93551450,8150,8150,8150,8150,0
|
|
20240715,185500,93551450,8150,8150,8150,8150,0
|
|
20240715,185400,93551450,8150,8150,8150,8150,0
|
|
20240715,185300,93551450,8150,8150,8150,8150,0
|
|
20240715,185200,93551450,8150,8150,8150,8150,0
|
|
20240715,185100,93551450,8150,8150,8150,8150,0
|
|
20240715,185000,93551450,8150,8150,8150,8150,204
|
|
20240715,184900,93551450,8150,8150,8150,8150,0
|
|
20240715,184800,93551450,8150,8150,8150,8150,0
|
|
20240715,184700,93551450,8150,8150,8150,8150,0
|
|
20240715,184600,93551450,8150,8150,8150,8150,0
|
|
20240715,184500,93551450,8150,8150,8150,8150,0
|
|
20240715,184400,93551450,8150,8150,8150,8150,0
|
|
20240715,184300,93551450,8150,8150,8150,8150,0
|
|
20240715,184200,93551450,8150,8150,8150,8150,0
|
|
20240715,184100,93551450,8150,8150,8150,8150,0
|
|
20240715,184000,93551450,8150,8150,8150,8150,0
|
|
20240715,183900,93551450,8150,8150,8150,8150,0
|
|
20240715,183800,93551450,8150,8150,8150,8150,0
|
|
20240715,183700,93551450,8150,8150,8150,8150,0
|
|
20240715,183600,93551450,8150,8150,8150,8150,0
|
|
20240715,183500,93551450,8150,8150,8150,8150,0
|
|
20240715,183400,93551450,8150,8150,8150,8150,0
|
|
20240715,183300,93551450,8150,8150,8150,8150,0
|
|
20240715,183200,93551450,8150,8150,8150,8150,0
|
|
20240715,183100,93551450,8150,8150,8150,8150,0
|
|
20240715,183000,93551450,8150,8150,8150,8150,0
|
|
20240715,182900,93551450,8150,8150,8150,8150,0
|
|
20240715,182800,93551450,8150,8150,8150,8150,0
|
|
20240715,182700,93551450,8150,8150,8150,8150,0
|
|
20240715,182600,93551450,8150,8150,8150,8150,0
|
|
20240715,182500,93551450,8150,8150,8150,8150,0
|
|
20240715,182400,93551450,8150,8150,8150,8150,0
|
|
20240715,182300,93551450,8150,8150,8150,8150,0
|
|
20240715,182200,93551450,8150,8150,8150,8150,0
|
|
20240715,182100,93551450,8150,8150,8150,8150,0
|
|
20240715,182000,93551450,8150,8150,8150,8150,204
|
|
20240715,181900,93551450,8150,8150,8150,8150,0
|
|
20240715,181800,93551450,8150,8150,8150,8150,0
|
|
20240715,181700,93551450,8150,8150,8150,8150,0
|
|
20240715,181600,93551450,8150,8150,8150,8150,0
|
|
20240715,181500,93551450,8150,8150,8150,8150,0
|
|
20240715,181400,93551450,8150,8150,8150,8150,0
|
|
20240715,181300,93551450,8150,8150,8150,8150,0
|
|
20240715,181200,93551450,8150,8150,8150,8150,0
|
|
20240715,181100,93551450,8150,8150,8150,8150,0
|
|
20240715,181000,93551450,8150,8150,8150,8150,0
|
|
20240715,180900,93551450,8150,8150,8150,8150,0
|
|
20240715,180800,93551450,8150,8150,8150,8150,0
|
|
20240715,180700,93551450,8150,8150,8150,8150,0
|
|
20240715,180600,93551450,8150,8150,8150,8150,0
|
|
20240715,180500,93551450,8150,8150,8150,8150,0
|
|
20240715,180400,93551450,8150,8150,8150,8150,0
|
|
20240715,180300,93551450,8150,8150,8150,8150,0
|
|
20240715,180200,93551450,8150,8150,8150,8150,0
|
|
20240715,180100,93551450,8150,8150,8150,8150,0
|
|
20240715,180000,93551450,8150,8150,8150,8150,0
|
|
20240715,175900,93551450,8150,8150,8150,8150,0
|
|
20240715,175800,93551450,8150,8150,8150,8150,0
|
|
20240715,175700,93551450,8150,8150,8150,8150,0
|
|
20240715,175600,93551450,8150,8150,8150,8150,0
|
|
20240715,175500,93551450,8150,8150,8150,8150,0
|
|
20240715,175400,93551450,8150,8150,8150,8150,0
|
|
20240715,175300,93551450,8150,8150,8150,8150,0
|
|
20240715,175200,93551450,8150,8150,8150,8150,0
|
|
20240715,175100,93551450,8150,8150,8150,8150,0
|
|
20240715,175000,93551450,8150,8150,8150,8150,204
|
|
20240715,174900,93551450,8150,8150,8150,8150,0
|
|
20240715,174800,93551450,8150,8150,8150,8150,0
|
|
20240715,174700,93551450,8150,8150,8150,8150,0
|
|
20240715,174600,93551450,8150,8150,8150,8150,0
|
|
20240715,174500,93551450,8150,8150,8150,8150,0
|
|
20240715,174400,93551450,8150,8150,8150,8150,0
|
|
20240715,174300,93551450,8150,8150,8150,8150,0
|
|
20240715,174200,93551450,8150,8150,8150,8150,0
|
|
20240715,174100,93551450,8150,8150,8150,8150,0
|
|
20240715,174000,93551450,8150,8150,8150,8150,0
|
|
20240715,173900,93551450,8150,8150,8150,8150,0
|
|
20240715,173800,93551450,8150,8150,8150,8150,0
|
|
20240715,173700,93551450,8150,8150,8150,8150,0
|
|
20240715,173600,93551450,8150,8150,8150,8150,0
|
|
20240715,173500,93551450,8150,8150,8150,8150,0
|
|
20240715,173400,93551450,8150,8150,8150,8150,0
|
|
20240715,173300,93551450,8150,8150,8150,8150,0
|
|
20240715,173200,93551450,8150,8150,8150,8150,0
|
|
20240715,173100,93551450,8150,8150,8150,8150,0
|
|
20240715,173000,93551450,8150,8150,8150,8150,0
|
|
20240715,172900,93551450,8150,8150,8150,8150,0
|
|
20240715,172800,93551450,8150,8150,8150,8150,0
|
|
20240715,172700,93551450,8150,8150,8150,8150,0
|
|
20240715,172600,93551450,8150,8150,8150,8150,0
|
|
20240715,172500,93551450,8150,8150,8150,8150,0
|
|
20240715,172400,93551450,8150,8150,8150,8150,0
|
|
20240715,172300,93551450,8150,8150,8150,8150,0
|
|
20240715,172200,93551450,8150,8150,8150,8150,0
|
|
20240715,172100,93551450,8150,8150,8150,8150,0
|
|
20240715,172000,93551450,8150,8150,8150,8150,204
|
|
20240715,171900,93551450,8150,8150,8150,8150,0
|
|
20240715,171800,93551450,8150,8150,8150,8150,0
|
|
20240715,171700,93551450,8150,8150,8150,8150,0
|
|
20240715,171600,93551450,8150,8150,8150,8150,0
|
|
20240715,171500,93551450,8150,8150,8150,8150,0
|
|
20240715,171400,93551450,8150,8150,8150,8150,0
|
|
20240715,171300,93551450,8150,8150,8150,8150,0
|
|
20240715,171200,93551450,8150,8150,8150,8150,0
|
|
20240715,171100,93551450,8150,8150,8150,8150,0
|
|
20240715,171000,93551450,8150,8150,8150,8150,0
|
|
20240715,170900,93551450,8150,8150,8150,8150,0
|
|
20240715,170800,93551450,8150,8150,8150,8150,0
|
|
20240715,170700,93551450,8150,8150,8150,8150,0
|
|
20240715,170600,93551450,8150,8150,8150,8150,0
|
|
20240715,170500,93551450,8150,8150,8150,8150,0
|
|
20240715,170400,93551450,8150,8150,8150,8150,0
|
|
20240715,170300,93551450,8150,8150,8150,8150,0
|
|
20240715,170200,93551450,8150,8150,8150,8150,0
|
|
20240715,170100,93551450,8150,8150,8150,8150,0
|
|
20240715,170000,93551450,8150,8150,8150,8150,0
|
|
20240715,165900,93551450,8150,8150,8150,8150,0
|
|
20240715,165800,93551450,8150,8150,8150,8150,0
|
|
20240715,165700,93551450,8150,8150,8150,8150,0
|
|
20240715,165600,93551450,8150,8150,8150,8150,0
|
|
20240715,165500,93551450,8150,8150,8150,8150,0
|
|
20240715,165400,93551450,8150,8150,8150,8150,0
|
|
20240715,165300,93551450,8150,8150,8150,8150,0
|
|
20240715,165200,93551450,8150,8150,8150,8150,0
|
|
20240715,165100,93551450,8150,8150,8150,8150,0
|
|
20240715,165000,93551450,8150,8150,8150,8150,204
|
|
20240715,164900,93551450,8150,8150,8150,8150,0
|
|
20240715,164800,93551450,8150,8150,8150,8150,0
|
|
20240715,164700,93551450,8150,8150,8150,8150,0
|
|
20240715,164600,93551450,8150,8150,8150,8150,0
|
|
20240715,164500,93551450,8150,8150,8150,8150,0
|
|
20240715,164400,93551450,8150,8150,8150,8150,0
|
|
20240715,164300,93551450,8150,8150,8150,8150,0
|
|
20240715,164200,93551450,8150,8150,8150,8150,0
|
|
20240715,164100,93551450,8150,8150,8150,8150,0
|
|
20240715,164000,93551450,8150,8150,8150,8150,0
|
|
20240715,163900,93551450,8150,8150,8150,8150,0
|
|
20240715,163800,93551450,8150,8150,8150,8150,0
|
|
20240715,163700,93551450,8150,8150,8150,8150,0
|
|
20240715,163600,93551450,8150,8150,8150,8150,0
|
|
20240715,163500,93551450,8150,8150,8150,8150,0
|
|
20240715,163400,93551450,8150,8150,8150,8150,0
|
|
20240715,163300,93551450,8150,8150,8150,8150,0
|
|
20240715,163200,93551450,8150,8150,8150,8150,0
|
|
20240715,163100,93551450,8150,8150,8150,8150,0
|
|
20240715,163000,93551450,8150,8150,8150,8150,0
|
|
20240715,162900,93551450,8150,8150,8150,8150,0
|
|
20240715,162800,93551450,8150,8150,8150,8150,0
|
|
20240715,162700,93551450,8150,8150,8150,8150,0
|
|
20240715,162600,93551450,8150,8150,8150,8150,0
|
|
20240715,162500,93551450,8150,8150,8150,8150,0
|
|
20240715,162400,93551450,8150,8150,8150,8150,0
|
|
20240715,162300,93551450,8150,8150,8150,8150,0
|
|
20240715,162200,93551450,8150,8150,8150,8150,0
|
|
20240715,162100,93551450,8150,8150,8150,8150,0
|
|
20240715,162000,93551450,8150,8150,8150,8150,204
|
|
20240715,161900,93551450,8150,8150,8150,8150,0
|
|
20240715,161800,93551450,8150,8150,8150,8150,0
|
|
20240715,161700,93551450,8150,8150,8150,8150,0
|
|
20240715,161600,93551450,8150,8150,8150,8150,0
|
|
20240715,161500,93551450,8150,8150,8150,8150,0
|
|
20240715,161400,93551450,8150,8150,8150,8150,0
|
|
20240715,161300,93551450,8150,8150,8150,8150,0
|
|
20240715,161200,93551450,8150,8150,8150,8150,0
|
|
20240715,161100,93551450,8150,8150,8150,8150,0
|
|
20240715,161000,93551450,8150,8150,8150,8150,0
|
|
20240715,160900,93551450,8150,8150,8150,8150,0
|
|
20240715,160800,93551450,8150,8150,8150,8150,0
|
|
20240715,160700,93551450,8150,8150,8150,8150,0
|
|
20240715,160600,93551450,8150,8150,8150,8150,0
|
|
20240715,160500,93551450,8150,8150,8150,8150,0
|
|
20240715,160400,93551450,8150,8150,8150,8150,0
|
|
20240715,160300,93551450,8150,8150,8150,8150,0
|
|
20240715,160200,93551450,8150,8150,8150,8150,0
|
|
20240715,160100,93551450,8150,8150,8150,8150,0
|
|
20240715,160000,93551450,8150,8150,8150,8150,0
|
|
20240715,155900,93551450,8150,8150,8150,8150,0
|
|
20240715,155800,93551450,8150,8150,8150,8150,0
|
|
20240715,155700,93551450,8150,8150,8150,8150,0
|
|
20240715,155600,93551450,8150,8150,8150,8150,0
|
|
20240715,155500,93551450,8150,8150,8150,8150,0
|
|
20240715,155400,93551450,8150,8150,8150,8150,0
|
|
20240715,155300,93551450,8150,8150,8150,8150,0
|
|
20240715,155200,93551450,8150,8150,8150,8150,0
|
|
20240715,155100,93551450,8150,8150,8150,8150,0
|
|
20240715,155000,93551450,8150,8150,8150,8150,204
|
|
20240715,154900,93551450,8150,8150,8150,8150,0
|
|
20240715,154800,93551450,8150,8150,8150,8150,0
|
|
20240715,154700,93551450,8150,8150,8150,8150,0
|
|
20240715,154600,93551450,8150,8150,8150,8150,0
|
|
20240715,154500,93551450,8150,8150,8150,8150,0
|
|
20240715,154400,93551450,8150,8150,8150,8150,0
|
|
20240715,154300,93551450,8150,8150,8150,8150,0
|
|
20240715,154200,93551450,8150,8150,8150,8150,0
|
|
20240715,154100,93551450,8150,8150,8150,8150,0
|
|
20240715,154000,93551450,8150,8150,8150,8150,0
|
|
20240715,153900,93551450,8150,8150,8150,8150,0
|
|
20240715,153800,93551450,8150,8150,8150,8150,0
|
|
20240715,153700,93551450,8150,8150,8150,8150,0
|
|
20240715,153600,93551450,8150,8150,8150,8150,0
|
|
20240715,153500,93551450,8150,8150,8150,8150,0
|
|
20240715,153400,93551450,8150,8150,8150,8150,0
|
|
20240715,153300,93551450,8150,8150,8150,8150,0
|
|
20240715,153200,93551450,8150,8150,8150,8150,0
|
|
20240715,153100,93551450,8150,8150,8150,8150,0
|
|
20240715,153000,93551450,8150,8150,8150,8150,204
|
|
20240715,152900,91888850,8120,8120,8120,8120,0
|
|
20240715,152800,91888850,8120,8120,8120,8120,0
|
|
20240715,152700,91888850,8120,8120,8120,8120,0
|
|
20240715,152600,91888850,8120,8120,8120,8120,0
|
|
20240715,152500,91888850,8120,8120,8120,8120,0
|
|
20240715,152400,91888850,8120,8120,8120,8120,0
|
|
20240715,152300,91888850,8120,8120,8120,8120,0
|
|
20240715,152200,91888850,8120,8120,8120,8120,0
|
|
20240715,152100,91888850,8120,8120,8120,8120,0
|
|
20240715,152000,91888850,8120,8120,8120,8120,0
|
|
20240715,151900,91888850,8120,8110,8140,8110,402
|
|
20240715,151800,88628590,8110,8130,8130,8110,157
|
|
20240715,151700,87354980,8130,8130,8130,8130,0
|
|
20240715,151600,87354980,8130,8130,8130,8130,0
|
|
20240715,151500,87354980,8130,8150,8150,8130,11
|
|
20240715,151400,87265490,8140,8140,8140,8140,0
|
|
20240715,151300,87265490,8140,8140,8140,8140,0
|
|
20240715,151200,87265490,8140,8140,8140,8140,0
|
|
20240715,151100,87265490,8140,8160,8160,8140,126
|
|
20240715,151000,86237350,8150,8150,8150,8150,3
|
|
20240715,150900,86212900,8160,8160,8160,8160,1
|
|
20240715,150800,86204740,8140,8140,8140,8140,0
|
|
20240715,150700,86204740,8140,8140,8140,8140,0
|
|
20240715,150600,86204740,8140,8140,8140,8140,0
|
|
20240715,150500,86204740,8140,8140,8140,8140,0
|
|
20240715,150400,86204740,8140,8140,8140,8140,0
|
|
20240715,150300,86204740,8140,8140,8140,8140,2
|
|
20240715,150200,86188460,8170,8140,8170,8140,624
|
|
20240715,150100,81097230,8140,8140,8140,8140,100
|
|
20240715,150000,80283230,8140,8140,8140,8140,20
|
|
20240715,145900,80120430,8140,8140,8140,8140,3
|
|
20240715,145800,80096010,8140,8140,8140,8140,0
|
|
20240715,145700,80096010,8140,8140,8140,8140,0
|
|
20240715,145600,80096010,8140,8140,8140,8140,0
|
|
20240715,145500,80096010,8140,8140,8140,8140,0
|
|
20240715,145400,80096010,8140,8140,8140,8140,0
|
|
20240715,145300,80096010,8140,8140,8140,8140,0
|
|
20240715,145200,80096010,8140,8140,8140,8140,0
|
|
20240715,145100,80096010,8140,8140,8140,8140,0
|
|
20240715,145000,80096010,8140,8140,8140,8140,0
|
|
20240715,144900,80096010,8140,8140,8140,8140,0
|
|
20240715,144800,80096010,8140,8140,8140,8140,150
|
|
20240715,144700,78875010,8130,8130,8130,8130,100
|
|
20240715,144600,78062010,8120,8120,8120,8120,0
|
|
20240715,144500,78062010,8120,8120,8120,8120,0
|
|
20240715,144400,78062010,8120,8120,8120,8120,0
|
|
20240715,144300,78062010,8120,8120,8120,8120,0
|
|
20240715,144200,78062010,8120,8120,8120,8120,0
|
|
20240715,144100,78062010,8120,8120,8120,8120,0
|
|
20240715,144000,78062010,8120,8130,8130,8120,72
|
|
20240715,143900,77476740,8140,8140,8140,8140,2
|
|
20240715,143800,77460460,8150,8120,8150,8120,92
|
|
20240715,143700,76713210,8120,8120,8120,8120,0
|
|
20240715,143600,76713210,8120,8120,8120,8120,2
|
|
20240715,143500,76696970,8110,8110,8110,8110,250
|
|
20240715,143400,74669470,8100,8090,8100,8090,276
|
|
20240715,143300,72435640,8080,8080,8080,8080,18
|
|
20240715,143200,72290200,8060,8060,8060,8060,9
|
|
20240715,143100,72217660,8050,8050,8050,8050,0
|
|
20240715,143000,72217660,8050,8050,8050,8050,0
|
|
20240715,142900,72217660,8050,8050,8050,8050,0
|
|
20240715,142800,72217660,8050,8050,8050,8050,0
|
|
20240715,142700,72217660,8050,8050,8050,8050,5
|
|
20240715,142600,72177410,8080,8080,8080,8080,0
|
|
20240715,142500,72177410,8080,8080,8080,8080,0
|
|
20240715,142400,72177410,8080,8080,8080,8080,2
|
|
20240715,142300,72161250,8050,8050,8050,8050,0
|
|
20240715,142200,72161250,8050,8050,8050,8050,0
|
|
20240715,142100,72161250,8050,8050,8050,8050,0
|
|
20240715,142000,72161250,8050,8060,8060,8050,4
|
|
20240715,141900,72129020,8060,8050,8060,8050,56
|
|
20240715,141800,71677760,8050,8050,8050,8050,0
|
|
20240715,141700,71677760,8050,8050,8050,8050,0
|
|
20240715,141600,71677760,8050,8050,8050,8050,0
|
|
20240715,141500,71677760,8050,8050,8050,8050,0
|
|
20240715,141400,71677760,8050,8050,8050,8050,0
|
|
20240715,141300,71677760,8050,8050,8050,8050,0
|
|
20240715,141200,71677760,8050,8050,8050,8050,0
|
|
20240715,141100,71677760,8050,8050,8050,8050,0
|
|
20240715,141000,71677760,8050,8050,8050,8050,0
|
|
20240715,140900,71677760,8050,8050,8050,8050,0
|
|
20240715,140800,71677760,8050,8050,8050,8050,0
|
|
20240715,140700,71677760,8050,8050,8050,8050,0
|
|
20240715,140600,71677760,8050,8050,8050,8050,0
|
|
20240715,140500,71677760,8050,8050,8050,8050,0
|
|
20240715,140400,71677760,8050,8050,8050,8050,0
|
|
20240715,140300,71677760,8050,8050,8050,8050,0
|
|
20240715,140200,71677760,8050,8050,8050,8050,93
|
|
20240715,140100,70929110,8050,8050,8050,8050,0
|
|
20240715,140000,70929110,8050,8050,8050,8050,0
|
|
20240715,135900,70929110,8050,8050,8050,8050,0
|
|
20240715,135800,70929110,8050,8050,8050,8050,0
|
|
20240715,135700,70929110,8050,8050,8050,8050,0
|
|
20240715,135600,70929110,8050,8050,8050,8050,0
|
|
20240715,135500,70929110,8050,8050,8050,8050,0
|
|
20240715,135400,70929110,8050,8050,8050,8050,0
|
|
20240715,135300,70929110,8050,8050,8050,8050,10
|
|
20240715,135200,70848610,8050,8050,8050,8050,0
|
|
20240715,135100,70848610,8050,8050,8050,8050,0
|
|
20240715,135000,70848610,8050,8050,8050,8050,0
|
|
20240715,134900,70848610,8050,8050,8050,8050,0
|
|
20240715,134800,70848610,8050,8050,8050,8050,0
|
|
20240715,134700,70848610,8050,8050,8050,8050,25
|
|
20240715,134600,70647360,8050,8050,8050,8050,1500
|
|
20240715,134500,58572360,8050,8080,8080,8050,557
|
|
20240715,134400,54082160,8090,8090,8090,8090,60
|
|
20240715,134300,53596760,8090,8090,8090,8090,0
|
|
20240715,134200,53596760,8090,8090,8090,8090,1
|
|
20240715,134100,53588670,8080,8080,8080,8080,0
|
|
20240715,134000,53588670,8080,8080,8080,8080,0
|
|
20240715,133900,53588670,8080,8080,8080,8080,60
|
|
20240715,133800,53103870,8080,8080,8080,8080,0
|
|
20240715,133700,53103870,8080,8080,8080,8080,0
|
|
20240715,133600,53103870,8080,8080,8080,8080,0
|
|
20240715,133500,53103870,8080,8080,8080,8080,0
|
|
20240715,133400,53103870,8080,8080,8080,8080,0
|
|
20240715,133300,53103870,8080,8080,8080,8080,0
|
|
20240715,133200,53103870,8080,8080,8080,8080,4
|
|
20240715,133100,53071550,8090,8090,8090,8090,0
|
|
20240715,133000,53071550,8090,8090,8090,8090,0
|
|
20240715,132900,53071550,8090,8090,8090,8090,0
|
|
20240715,132800,53071550,8090,8090,8090,8090,0
|
|
20240715,132700,53071550,8090,8090,8090,8090,0
|
|
20240715,132600,53071550,8090,8090,8090,8090,0
|
|
20240715,132500,53071550,8090,8090,8090,8090,0
|
|
20240715,132400,53071550,8090,8090,8090,8090,0
|
|
20240715,132300,53071550,8090,8090,8090,8090,0
|
|
20240715,132200,53071550,8090,8090,8090,8090,0
|
|
20240715,132100,53071550,8090,8090,8090,8090,1
|
|
20240715,132000,53063460,8090,8090,8090,8090,0
|
|
20240715,131900,53063460,8090,8090,8090,8090,3
|
|
20240715,131800,53039190,8090,8090,8090,8090,0
|
|
20240715,131700,53039190,8090,8090,8090,8090,0
|
|
20240715,131600,53039190,8090,8090,8090,8090,6
|
|
20240715,131500,52990650,8100,8100,8100,8100,0
|
|
20240715,131400,52990650,8100,8100,8100,8100,0
|
|
20240715,131300,52990650,8100,8100,8100,8100,0
|
|
20240715,131200,52990650,8100,8100,8100,8100,0
|
|
20240715,131100,52990650,8100,8100,8100,8100,0
|
|
20240715,131000,52990650,8100,8100,8100,8100,0
|
|
20240715,130900,52990650,8100,8090,8100,8090,13
|
|
20240715,130800,52885470,8090,8090,8090,8090,0
|
|
20240715,130700,52885470,8090,8090,8090,8090,0
|
|
20240715,130600,52885470,8090,8090,8090,8090,0
|
|
20240715,130500,52885470,8090,8090,8090,8090,0
|
|
20240715,130400,52885470,8090,8090,8090,8090,0
|
|
20240715,130300,52885470,8090,8090,8090,8090,0
|
|
20240715,130200,52885470,8090,8090,8090,8090,0
|
|
20240715,130100,52885470,8090,8090,8090,8090,0
|
|
20240715,130000,52885470,8090,8090,8090,8090,0
|
|
20240715,125900,52885470,8090,8090,8090,8090,0
|
|
20240715,125800,52885470,8090,8090,8090,8090,5
|
|
20240715,125700,52845020,8090,8090,8090,8090,0
|
|
20240715,125600,52845020,8090,8090,8090,8090,0
|
|
20240715,125500,52845020,8090,8090,8090,8090,0
|
|
20240715,125400,52845020,8090,8090,8090,8090,0
|
|
20240715,125300,52845020,8090,8090,8090,8090,5
|
|
20240715,125200,52804570,8090,8090,8090,8090,0
|
|
20240715,125100,52804570,8090,8090,8090,8090,4
|
|
20240715,125000,52772210,8080,8080,8080,8080,0
|
|
20240715,124900,52772210,8080,8080,8080,8080,10
|
|
20240715,124800,52691410,8090,8090,8090,8090,0
|
|
20240715,124700,52691410,8090,8090,8090,8090,0
|
|
20240715,124600,52691410,8090,8090,8090,8090,0
|
|
20240715,124500,52691410,8090,8090,8090,8090,0
|
|
20240715,124400,52691410,8090,8090,8090,8090,0
|
|
20240715,124300,52691410,8090,8090,8090,8090,0
|
|
20240715,124200,52691410,8090,8090,8090,8090,0
|
|
20240715,124100,52691410,8090,8090,8090,8090,80
|
|
20240715,124000,52044210,8090,8090,8090,8090,0
|
|
20240715,123900,52044210,8090,8090,8090,8090,0
|
|
20240715,123800,52044210,8090,8090,8090,8090,0
|
|
20240715,123700,52044210,8090,8090,8090,8090,0
|
|
20240715,123600,52044210,8090,8090,8090,8090,0
|
|
20240715,123500,52044210,8090,8090,8090,8090,7
|
|
20240715,123400,51987580,8090,8090,8090,8090,0
|
|
20240715,123300,51987580,8090,8090,8090,8090,0
|
|
20240715,123200,51987580,8090,8090,8090,8090,0
|
|
20240715,123100,51987580,8090,8090,8090,8090,0
|
|
20240715,123000,51987580,8090,8090,8090,8090,0
|
|
20240715,122900,51987580,8090,8090,8090,8090,0
|
|
20240715,122800,51987580,8090,8090,8090,8090,0
|
|
20240715,122700,51987580,8090,8090,8090,8090,0
|
|
20240715,122600,51987580,8090,8090,8090,8090,0
|
|
20240715,122500,51987580,8090,8090,8090,8090,0
|
|
20240715,122400,51987580,8090,8090,8090,8090,0
|
|
20240715,122300,51987580,8090,8090,8090,8090,0
|
|
20240715,122200,51987580,8090,8090,8090,8090,0
|
|
20240715,122100,51987580,8090,8090,8090,8090,0
|
|
20240715,122000,51987580,8090,8090,8090,8090,0
|
|
20240715,121900,51987580,8090,8090,8090,8090,0
|
|
20240715,121800,51987580,8090,8090,8090,8090,0
|
|
20240715,121700,51987580,8090,8090,8090,8090,0
|
|
20240715,121600,51987580,8090,8090,8090,8090,0
|
|
20240715,121500,51987580,8090,8090,8090,8090,0
|
|
20240715,121400,51987580,8090,8090,8090,8090,129
|
|
20240715,121300,50943970,8070,8070,8070,8070,0
|
|
20240715,121200,50943970,8070,8070,8070,8070,0
|
|
20240715,121100,50943970,8070,8090,8090,8070,3
|
|
20240715,121000,50919720,8070,8070,8070,8070,0
|
|
20240715,120900,50919720,8070,8070,8070,8070,0
|
|
20240715,120800,50919720,8070,8070,8070,8070,0
|
|
20240715,120700,50919720,8070,8070,8070,8070,0
|
|
20240715,120600,50919720,8070,8070,8070,8070,0
|
|
20240715,120500,50919720,8070,8070,8070,8070,0
|
|
20240715,120400,50919720,8070,8070,8070,8070,0
|
|
20240715,120300,50919720,8070,8070,8070,8070,380
|
|
20240715,120200,47853120,8070,8070,8070,8070,2
|
|
20240715,120100,47836980,8090,8090,8090,8090,0
|
|
20240715,120000,47836980,8090,8090,8090,8090,0
|
|
20240715,115900,47836980,8090,8090,8090,8090,1
|
|
20240715,115800,47828890,8070,8070,8070,8070,0
|
|
20240715,115700,47828890,8070,8070,8070,8070,0
|
|
20240715,115600,47828890,8070,8070,8070,8070,0
|
|
20240715,115500,47828890,8070,8070,8070,8070,0
|
|
20240715,115400,47828890,8070,8070,8070,8070,0
|
|
20240715,115300,47828890,8070,8070,8070,8070,4
|
|
20240715,115200,47796610,8080,8080,8080,8080,20
|
|
20240715,115100,47635010,8080,8080,8080,8080,10
|
|
20240715,115000,47554210,8070,8070,8070,8070,0
|
|
20240715,114900,47554210,8070,8070,8070,8070,245
|
|
20240715,114800,45577060,8080,8080,8080,8080,5
|
|
20240715,114700,45536660,8090,8090,8090,8090,0
|
|
20240715,114600,45536660,8090,8090,8090,8090,0
|
|
20240715,114500,45536660,8090,8090,8090,8090,0
|
|
20240715,114400,45536660,8090,8090,8090,8090,0
|
|
20240715,114300,45536660,8090,8090,8090,8090,0
|
|
20240715,114200,45536660,8090,8090,8090,8090,0
|
|
20240715,114100,45536660,8090,8090,8090,8090,0
|
|
20240715,114000,45536660,8090,8090,8090,8090,0
|
|
20240715,113900,45536660,8090,8090,8090,8090,0
|
|
20240715,113800,45536660,8090,8090,8090,8090,0
|
|
20240715,113700,45536660,8090,8090,8090,8090,0
|
|
20240715,113600,45536660,8090,8090,8090,8090,0
|
|
20240715,113500,45536660,8090,8090,8090,8090,0
|
|
20240715,113400,45536660,8090,8090,8090,8090,0
|
|
20240715,113300,45536660,8090,8090,8090,8090,0
|
|
20240715,113200,45536660,8090,8090,8090,8090,0
|
|
20240715,113100,45536660,8090,8090,8090,8090,0
|
|
20240715,113000,45536660,8090,8090,8090,8090,0
|
|
20240715,112900,45536660,8090,8090,8090,8090,0
|
|
20240715,112800,45536660,8090,8090,8090,8090,0
|
|
20240715,112700,45536660,8090,8090,8090,8090,186
|
|
20240715,112600,44031920,8080,8080,8080,8080,95
|
|
20240715,112500,43264320,8090,8090,8090,8090,50
|
|
20240715,112400,42859820,8110,8110,8110,8110,1
|
|
20240715,112300,42851710,8090,8090,8090,8090,0
|
|
20240715,112200,42851710,8090,8090,8090,8090,0
|
|
20240715,112100,42851710,8090,8090,8090,8090,0
|
|
20240715,112000,42851710,8090,8090,8090,8090,0
|
|
20240715,111900,42851710,8090,8090,8090,8090,0
|
|
20240715,111800,42851710,8090,8100,8100,8090,192
|
|
20240715,111700,41297510,8110,8110,8110,8110,0
|
|
20240715,111600,41297510,8110,8110,8110,8110,10
|
|
20240715,111500,41216410,8110,8110,8110,8110,0
|
|
20240715,111400,41216410,8110,8110,8110,8110,0
|
|
20240715,111300,41216410,8110,8110,8110,8110,0
|
|
20240715,111200,41216410,8110,8110,8110,8110,30
|
|
20240715,111100,40973110,8110,8110,8110,8110,2
|
|
20240715,111000,40956890,8110,8110,8110,8110,0
|
|
20240715,110900,40956890,8110,8110,8110,8110,10
|
|
20240715,110800,40875790,8110,8110,8110,8110,0
|
|
20240715,110700,40875790,8110,8110,8110,8110,3
|
|
20240715,110600,40851460,8090,8090,8090,8090,0
|
|
20240715,110500,40851460,8090,8090,8090,8090,0
|
|
20240715,110400,40851460,8090,8100,8100,8090,37
|
|
20240715,110300,40551850,8100,8100,8100,8100,0
|
|
20240715,110200,40551850,8100,8100,8100,8100,0
|
|
20240715,110100,40551850,8100,8100,8100,8100,5
|
|
20240715,110000,40511350,8110,8110,8110,8110,0
|
|
20240715,105900,40511350,8110,8110,8110,8110,0
|
|
20240715,105800,40511350,8110,8110,8110,8110,0
|
|
20240715,105700,40511350,8110,8110,8110,8110,0
|
|
20240715,105600,40511350,8110,8110,8110,8110,0
|
|
20240715,105500,40511350,8110,8110,8110,8110,0
|
|
20240715,105400,40511350,8110,8110,8110,8110,1
|
|
20240715,105300,40503240,8110,8110,8110,8110,0
|
|
20240715,105200,40503240,8110,8110,8110,8110,0
|
|
20240715,105100,40503240,8110,8110,8110,8110,0
|
|
20240715,105000,40503240,8110,8110,8110,8110,0
|
|
20240715,104900,40503240,8110,8110,8110,8110,1
|
|
20240715,104800,40495130,8110,8110,8110,8110,0
|
|
20240715,104700,40495130,8110,8110,8110,8110,0
|
|
20240715,104600,40495130,8110,8110,8110,8110,0
|
|
20240715,104500,40495130,8110,8110,8110,8110,0
|
|
20240715,104400,40495130,8110,8110,8110,8110,0
|
|
20240715,104300,40495130,8110,8110,8110,8110,0
|
|
20240715,104200,40495130,8110,8110,8110,8110,6
|
|
20240715,104100,40446470,8090,8090,8090,8090,0
|
|
20240715,104000,40446470,8090,8090,8090,8090,0
|
|
20240715,103900,40446470,8090,8090,8090,8090,100
|
|
20240715,103800,39637470,8110,8110,8110,8110,0
|
|
20240715,103700,39637470,8110,8110,8110,8110,0
|
|
20240715,103600,39637470,8110,8110,8110,8110,20
|
|
20240715,103500,39475270,8110,8110,8110,8110,0
|
|
20240715,103400,39475270,8110,8110,8110,8110,5
|
|
20240715,103300,39434720,8110,8110,8110,8110,15
|
|
20240715,103200,39313070,8110,8110,8110,8110,0
|
|
20240715,103100,39313070,8110,8110,8110,8110,0
|
|
20240715,103000,39313070,8110,8110,8110,8110,0
|
|
20240715,102900,39313070,8110,8110,8110,8110,0
|
|
20240715,102800,39313070,8110,8110,8110,8110,0
|
|
20240715,102700,39313070,8110,8110,8110,8110,0
|
|
20240715,102600,39313070,8110,8110,8110,8110,0
|
|
20240715,102500,39313070,8110,8110,8110,8110,1
|
|
20240715,102400,39304960,8080,8080,8080,8080,0
|
|
20240715,102300,39304960,8080,8080,8080,8080,0
|
|
20240715,102200,39304960,8080,8080,8080,8080,22
|
|
20240715,102100,39127200,8110,8110,8110,8110,12
|
|
20240715,102000,39029880,8110,8110,8110,8110,0
|
|
20240715,101900,39029880,8110,8110,8110,8110,0
|
|
20240715,101800,39029880,8110,8110,8110,8110,0
|
|
20240715,101700,39029880,8110,8110,8110,8110,0
|
|
20240715,101600,39029880,8110,8110,8110,8110,0
|
|
20240715,101500,39029880,8110,8110,8110,8110,0
|
|
20240715,101400,39029880,8110,8110,8110,8110,0
|
|
20240715,101300,39029880,8110,8110,8110,8110,1
|
|
20240715,101200,39021770,8100,8090,8100,8090,3
|
|
20240715,101100,38997490,8090,8090,8090,8090,10
|
|
20240715,101000,38916590,8090,8090,8090,8090,0
|
|
20240715,100900,38916590,8090,8090,8090,8090,0
|
|
20240715,100800,38916590,8090,8090,8090,8090,2
|
|
20240715,100700,38900410,8090,8090,8090,8090,0
|
|
20240715,100600,38900410,8090,8090,8090,8090,0
|
|
20240715,100500,38900410,8090,8080,8090,8080,11
|
|
20240715,100400,38811470,8080,8080,8080,8080,23
|
|
20240715,100300,38625630,8080,8080,8080,8080,0
|
|
20240715,100200,38625630,8080,8080,8080,8080,0
|
|
20240715,100100,38625630,8080,8080,8080,8080,1
|
|
20240715,100000,38617550,8050,8050,8050,8050,0
|
|
20240715,095900,38617550,8050,8050,8080,8050,291
|
|
20240715,095800,36274970,8060,8060,8060,8060,17
|
|
20240715,095700,36137950,8040,8040,8040,8040,60
|
|
20240715,095600,35655550,8060,8040,8060,8040,585
|
|
20240715,095500,30945970,8040,8040,8040,8040,0
|
|
20240715,095400,30945970,8040,8040,8040,8040,0
|
|
20240715,095300,30945970,8040,8040,8040,8040,1
|
|
20240715,095200,30937930,8040,8040,8040,8040,170
|
|
20240715,095100,29571130,8040,8040,8040,8040,0
|
|
20240715,095000,29571130,8040,8050,8050,8040,500
|
|
20240715,094900,25548660,8050,8050,8050,8050,0
|
|
20240715,094800,25548660,8050,8050,8050,8050,0
|
|
20240715,094700,25548660,8050,8050,8050,8050,12
|
|
20240715,094600,25452060,8060,8060,8060,8060,0
|
|
20240715,094500,25452060,8060,8060,8060,8060,4
|
|
20240715,094400,25419820,8060,8060,8060,8060,72
|
|
20240715,094300,24839500,8050,8050,8050,8050,0
|
|
20240715,094200,24839500,8050,8050,8050,8050,49
|
|
20240715,094100,24445050,8060,8060,8060,8060,0
|
|
20240715,094000,24445050,8060,8060,8060,8060,0
|
|
20240715,093900,24445050,8060,8060,8060,8060,160
|
|
20240715,093800,23155450,8050,8050,8050,8050,7
|
|
20240715,093700,23099100,8040,8040,8040,8040,0
|
|
20240715,093600,23099100,8040,8040,8040,8040,0
|
|
20240715,093500,23099100,8040,8040,8040,8040,14
|
|
20240715,093400,22986540,8040,8040,8040,8040,342
|
|
20240715,093300,20236860,8050,8050,8050,8050,1
|
|
20240715,093200,20228810,8050,8050,8050,8040,180
|
|
20240715,093100,18780520,8050,8050,8050,8050,0
|
|
20240715,093000,18780520,8050,8050,8050,8050,176
|
|
20240715,092900,17363720,8060,8050,8060,8050,424
|
|
20240715,092800,13950280,8060,8060,8060,8060,0
|
|
20240715,092700,13950280,8060,8060,8090,8060,129
|
|
20240715,092600,12910280,8060,8060,8060,8060,35
|
|
20240715,092500,12628180,8060,8060,8060,8060,0
|
|
20240715,092400,12628180,8060,8060,8060,8060,13
|
|
20240715,092300,12523400,8100,8100,8100,8100,1
|
|
20240715,092200,12515300,8060,8060,8060,8060,0
|
|
20240715,092100,12515300,8060,8060,8060,8060,100
|
|
20240715,092000,11709300,8110,8110,8110,8110,0
|
|
20240715,091900,11709300,8110,8110,8110,8110,0
|
|
20240715,091800,11709300,8110,8110,8110,8110,0
|
|
20240715,091700,11709300,8110,8110,8110,8110,0
|
|
20240715,091600,11709300,8110,8110,8110,8110,0
|
|
20240715,091500,11709300,8110,8110,8110,8110,0
|
|
20240715,091400,11709300,8110,8110,8110,8110,0
|
|
20240715,091300,11709300,8110,8100,8110,8100,51
|
|
20240715,091200,11296190,8100,8100,8100,8100,0
|
|
20240715,091100,11296190,8100,8100,8100,8100,22
|
|
20240715,091000,11117990,8060,8060,8060,8060,25
|
|
20240715,090900,10916490,8060,8060,8060,8060,12
|
|
20240715,090800,10819770,8100,8100,8100,8100,3
|
|
20240715,090700,10795470,8060,8060,8060,8060,3
|
|
20240715,090600,10771290,8110,8090,8110,8060,243
|
|
20240715,090500,8805590,8090,8090,8090,8090,12
|
|
20240715,090400,8708510,8090,8090,8090,8090,1
|
|
20240715,090300,8700420,8090,8060,8090,8050,376
|
|
20240715,090200,5671620,8050,8090,8090,8050,495
|
|
20240715,090100,1675550,8090,8090,8090,8090,115
|
|
20240715,090000,745200,8100,8100,8100,8100,92
|