623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,192000,148523520,8150,8150,8150,8150,6926
|
|
20240716,191900,148523520,8150,8150,8150,8150,0
|
|
20240716,191800,148523520,8150,8150,8150,8150,0
|
|
20240716,191700,148523520,8150,8150,8150,8150,0
|
|
20240716,191600,148523520,8150,8150,8150,8150,0
|
|
20240716,191500,148523520,8150,8150,8150,8150,0
|
|
20240716,191400,148523520,8150,8150,8150,8150,0
|
|
20240716,191300,148523520,8150,8150,8150,8150,0
|
|
20240716,191200,148523520,8150,8150,8150,8150,0
|
|
20240716,191100,148523520,8150,8150,8150,8150,0
|
|
20240716,191000,148523520,8150,8150,8150,8150,0
|
|
20240716,190900,148523520,8150,8150,8150,8150,0
|
|
20240716,190800,148523520,8150,8150,8150,8150,0
|
|
20240716,190700,148523520,8150,8150,8150,8150,0
|
|
20240716,190600,148523520,8150,8150,8150,8150,0
|
|
20240716,190500,148523520,8150,8150,8150,8150,0
|
|
20240716,190400,148523520,8150,8150,8150,8150,0
|
|
20240716,190300,148523520,8150,8150,8150,8150,0
|
|
20240716,190200,148523520,8150,8150,8150,8150,0
|
|
20240716,190100,148523520,8150,8150,8150,8150,0
|
|
20240716,190000,148523520,8150,8150,8150,8150,0
|
|
20240716,185900,148523520,8150,8150,8150,8150,0
|
|
20240716,185800,148523520,8150,8150,8150,8150,0
|
|
20240716,185700,148523520,8150,8150,8150,8150,0
|
|
20240716,185600,148523520,8150,8150,8150,8150,0
|
|
20240716,185500,148523520,8150,8150,8150,8150,0
|
|
20240716,185400,148523520,8150,8150,8150,8150,0
|
|
20240716,185300,148523520,8150,8150,8150,8150,0
|
|
20240716,185200,148523520,8150,8150,8150,8150,0
|
|
20240716,185100,148523520,8150,8150,8150,8150,0
|
|
20240716,185000,148523520,8150,8150,8150,8150,6926
|
|
20240716,184900,148523520,8150,8150,8150,8150,0
|
|
20240716,184800,148523520,8150,8150,8150,8150,0
|
|
20240716,184700,148523520,8150,8150,8150,8150,0
|
|
20240716,184600,148523520,8150,8150,8150,8150,0
|
|
20240716,184500,148523520,8150,8150,8150,8150,0
|
|
20240716,184400,148523520,8150,8150,8150,8150,0
|
|
20240716,184300,148523520,8150,8150,8150,8150,0
|
|
20240716,184200,148523520,8150,8150,8150,8150,0
|
|
20240716,184100,148523520,8150,8150,8150,8150,0
|
|
20240716,184000,148523520,8150,8150,8150,8150,0
|
|
20240716,183900,148523520,8150,8150,8150,8150,0
|
|
20240716,183800,148523520,8150,8150,8150,8150,0
|
|
20240716,183700,148523520,8150,8150,8150,8150,0
|
|
20240716,183600,148523520,8150,8150,8150,8150,0
|
|
20240716,183500,148523520,8150,8150,8150,8150,0
|
|
20240716,183400,148523520,8150,8150,8150,8150,0
|
|
20240716,183300,148523520,8150,8150,8150,8150,0
|
|
20240716,183200,148523520,8150,8150,8150,8150,0
|
|
20240716,183100,148523520,8150,8150,8150,8150,0
|
|
20240716,183000,148523520,8150,8150,8150,8150,0
|
|
20240716,182900,148523520,8150,8150,8150,8150,0
|
|
20240716,182800,148523520,8150,8150,8150,8150,0
|
|
20240716,182700,148523520,8150,8150,8150,8150,0
|
|
20240716,182600,148523520,8150,8150,8150,8150,0
|
|
20240716,182500,148523520,8150,8150,8150,8150,0
|
|
20240716,182400,148523520,8150,8150,8150,8150,0
|
|
20240716,182300,148523520,8150,8150,8150,8150,0
|
|
20240716,182200,148523520,8150,8150,8150,8150,0
|
|
20240716,182100,148523520,8150,8150,8150,8150,0
|
|
20240716,182000,148523520,8150,8150,8150,8150,6926
|
|
20240716,181900,148523520,8150,8150,8150,8150,0
|
|
20240716,181800,148523520,8150,8150,8150,8150,0
|
|
20240716,181700,148523520,8150,8150,8150,8150,0
|
|
20240716,181600,148523520,8150,8150,8150,8150,0
|
|
20240716,181500,148523520,8150,8150,8150,8150,0
|
|
20240716,181400,148523520,8150,8150,8150,8150,0
|
|
20240716,181300,148523520,8150,8150,8150,8150,0
|
|
20240716,181200,148523520,8150,8150,8150,8150,0
|
|
20240716,181100,148523520,8150,8150,8150,8150,0
|
|
20240716,181000,148523520,8150,8150,8150,8150,0
|
|
20240716,180900,148523520,8150,8150,8150,8150,0
|
|
20240716,180800,148523520,8150,8150,8150,8150,0
|
|
20240716,180700,148523520,8150,8150,8150,8150,0
|
|
20240716,180600,148523520,8150,8150,8150,8150,0
|
|
20240716,180500,148523520,8150,8150,8150,8150,0
|
|
20240716,180400,148523520,8150,8150,8150,8150,0
|
|
20240716,180300,148523520,8150,8150,8150,8150,0
|
|
20240716,180200,148523520,8150,8150,8150,8150,0
|
|
20240716,180100,148523520,8150,8150,8150,8150,0
|
|
20240716,180000,148523520,8150,8150,8150,8150,0
|
|
20240716,175900,148523520,8150,8150,8150,8150,0
|
|
20240716,175800,148523520,8150,8150,8150,8150,0
|
|
20240716,175700,148523520,8150,8150,8150,8150,0
|
|
20240716,175600,148523520,8150,8150,8150,8150,0
|
|
20240716,175500,148523520,8150,8150,8150,8150,0
|
|
20240716,175400,148523520,8150,8150,8150,8150,0
|
|
20240716,175300,148523520,8150,8150,8150,8150,0
|
|
20240716,175200,148523520,8150,8150,8150,8150,0
|
|
20240716,175100,148523520,8150,8150,8150,8150,0
|
|
20240716,175000,148523520,8150,8150,8150,8150,6926
|
|
20240716,174900,148523520,8150,8150,8150,8150,0
|
|
20240716,174800,148523520,8150,8150,8150,8150,0
|
|
20240716,174700,148523520,8150,8150,8150,8150,0
|
|
20240716,174600,148523520,8150,8150,8150,8150,0
|
|
20240716,174500,148523520,8150,8150,8150,8150,0
|
|
20240716,174400,148523520,8150,8150,8150,8150,0
|
|
20240716,174300,148523520,8150,8150,8150,8150,0
|
|
20240716,174200,148523520,8150,8150,8150,8150,0
|
|
20240716,174100,148523520,8150,8150,8150,8150,0
|
|
20240716,174000,148523520,8150,8150,8150,8150,0
|
|
20240716,173900,148523520,8150,8150,8150,8150,0
|
|
20240716,173800,148523520,8150,8150,8150,8150,0
|
|
20240716,173700,148523520,8150,8150,8150,8150,0
|
|
20240716,173600,148523520,8150,8150,8150,8150,0
|
|
20240716,173500,148523520,8150,8150,8150,8150,0
|
|
20240716,173400,148523520,8150,8150,8150,8150,0
|
|
20240716,173300,148523520,8150,8150,8150,8150,0
|
|
20240716,173200,148523520,8150,8150,8150,8150,0
|
|
20240716,173100,148523520,8150,8150,8150,8150,0
|
|
20240716,173000,148523520,8150,8150,8150,8150,0
|
|
20240716,172900,148523520,8150,8150,8150,8150,0
|
|
20240716,172800,148523520,8150,8150,8150,8150,0
|
|
20240716,172700,148523520,8150,8150,8150,8150,0
|
|
20240716,172600,148523520,8150,8150,8150,8150,0
|
|
20240716,172500,148523520,8150,8150,8150,8150,0
|
|
20240716,172400,148523520,8150,8150,8150,8150,0
|
|
20240716,172300,148523520,8150,8150,8150,8150,0
|
|
20240716,172200,148523520,8150,8150,8150,8150,0
|
|
20240716,172100,148523520,8150,8150,8150,8150,0
|
|
20240716,172000,148523520,8150,8150,8150,8150,6926
|
|
20240716,171900,148523520,8150,8150,8150,8150,0
|
|
20240716,171800,148523520,8150,8150,8150,8150,0
|
|
20240716,171700,148523520,8150,8150,8150,8150,0
|
|
20240716,171600,148523520,8150,8150,8150,8150,0
|
|
20240716,171500,148523520,8150,8150,8150,8150,0
|
|
20240716,171400,148523520,8150,8150,8150,8150,0
|
|
20240716,171300,148523520,8150,8150,8150,8150,0
|
|
20240716,171200,148523520,8150,8150,8150,8150,0
|
|
20240716,171100,148523520,8150,8150,8150,8150,0
|
|
20240716,171000,148523520,8150,8150,8150,8150,0
|
|
20240716,170900,148523520,8150,8150,8150,8150,0
|
|
20240716,170800,148523520,8150,8150,8150,8150,0
|
|
20240716,170700,148523520,8150,8150,8150,8150,0
|
|
20240716,170600,148523520,8150,8150,8150,8150,0
|
|
20240716,170500,148523520,8150,8150,8150,8150,0
|
|
20240716,170400,148523520,8150,8150,8150,8150,0
|
|
20240716,170300,148523520,8150,8150,8150,8150,0
|
|
20240716,170200,148523520,8150,8150,8150,8150,0
|
|
20240716,170100,148523520,8150,8150,8150,8150,0
|
|
20240716,170000,148523520,8150,8150,8150,8150,0
|
|
20240716,165900,148523520,8150,8150,8150,8150,0
|
|
20240716,165800,148523520,8150,8150,8150,8150,0
|
|
20240716,165700,148523520,8150,8150,8150,8150,0
|
|
20240716,165600,148523520,8150,8150,8150,8150,0
|
|
20240716,165500,148523520,8150,8150,8150,8150,0
|
|
20240716,165400,148523520,8150,8150,8150,8150,0
|
|
20240716,165300,148523520,8150,8150,8150,8150,0
|
|
20240716,165200,148523520,8150,8150,8150,8150,0
|
|
20240716,165100,148523520,8150,8150,8150,8150,0
|
|
20240716,165000,148523520,8150,8150,8150,8150,6926
|
|
20240716,164900,148523520,8150,8150,8150,8150,0
|
|
20240716,164800,148523520,8150,8150,8150,8150,0
|
|
20240716,164700,148523520,8150,8150,8150,8150,0
|
|
20240716,164600,148523520,8150,8150,8150,8150,0
|
|
20240716,164500,148523520,8150,8150,8150,8150,0
|
|
20240716,164400,148523520,8150,8150,8150,8150,0
|
|
20240716,164300,148523520,8150,8150,8150,8150,0
|
|
20240716,164200,148523520,8150,8150,8150,8150,0
|
|
20240716,164100,148523520,8150,8150,8150,8150,0
|
|
20240716,164000,148523520,8150,8150,8150,8150,0
|
|
20240716,163900,148523520,8150,8150,8150,8150,0
|
|
20240716,163800,148523520,8150,8150,8150,8150,0
|
|
20240716,163700,148523520,8150,8150,8150,8150,0
|
|
20240716,163600,148523520,8150,8150,8150,8150,0
|
|
20240716,163500,148523520,8150,8150,8150,8150,0
|
|
20240716,163400,148523520,8150,8150,8150,8150,0
|
|
20240716,163300,148523520,8150,8150,8150,8150,0
|
|
20240716,163200,148523520,8150,8150,8150,8150,0
|
|
20240716,163100,148523520,8150,8150,8150,8150,0
|
|
20240716,163000,148523520,8150,8150,8150,8150,0
|
|
20240716,162900,148523520,8150,8150,8150,8150,0
|
|
20240716,162800,148523520,8150,8150,8150,8150,0
|
|
20240716,162700,148523520,8150,8150,8150,8150,0
|
|
20240716,162600,148523520,8150,8150,8150,8150,0
|
|
20240716,162500,148523520,8150,8150,8150,8150,0
|
|
20240716,162400,148523520,8150,8150,8150,8150,0
|
|
20240716,162300,148523520,8150,8150,8150,8150,0
|
|
20240716,162200,148523520,8150,8150,8150,8150,0
|
|
20240716,162100,148523520,8150,8150,8150,8150,0
|
|
20240716,162000,148523520,8150,8150,8150,8150,6926
|
|
20240716,161900,148523520,8150,8150,8150,8150,0
|
|
20240716,161800,148523520,8150,8150,8150,8150,0
|
|
20240716,161700,148523520,8150,8150,8150,8150,0
|
|
20240716,161600,148523520,8150,8150,8150,8150,0
|
|
20240716,161500,148523520,8150,8150,8150,8150,0
|
|
20240716,161400,148523520,8150,8150,8150,8150,0
|
|
20240716,161300,148523520,8150,8150,8150,8150,0
|
|
20240716,161200,148523520,8150,8150,8150,8150,0
|
|
20240716,161100,148523520,8150,8150,8150,8150,0
|
|
20240716,161000,148523520,8150,8150,8150,8150,0
|
|
20240716,160900,148523520,8150,8150,8150,8150,0
|
|
20240716,160800,148523520,8150,8150,8150,8150,0
|
|
20240716,160700,148523520,8150,8150,8150,8150,0
|
|
20240716,160600,148523520,8150,8150,8150,8150,0
|
|
20240716,160500,148523520,8150,8150,8150,8150,0
|
|
20240716,160400,148523520,8150,8150,8150,8150,0
|
|
20240716,160300,148523520,8150,8150,8150,8150,0
|
|
20240716,160200,148523520,8150,8150,8150,8150,0
|
|
20240716,160100,148523520,8150,8150,8150,8150,0
|
|
20240716,160000,148523520,8150,8150,8150,8150,0
|
|
20240716,155900,148523520,8150,8150,8150,8150,0
|
|
20240716,155800,148523520,8150,8150,8150,8150,0
|
|
20240716,155700,148523520,8150,8150,8150,8150,0
|
|
20240716,155600,148523520,8150,8150,8150,8150,0
|
|
20240716,155500,148523520,8150,8150,8150,8150,0
|
|
20240716,155400,148523520,8150,8150,8150,8150,0
|
|
20240716,155300,148523520,8150,8150,8150,8150,0
|
|
20240716,155200,148523520,8150,8150,8150,8150,0
|
|
20240716,155100,148523520,8150,8150,8150,8150,0
|
|
20240716,155000,148523520,8150,8150,8150,8150,6926
|
|
20240716,154900,148523520,8150,8150,8150,8150,0
|
|
20240716,154800,148523520,8150,8150,8150,8150,0
|
|
20240716,154700,148523520,8150,8150,8150,8150,0
|
|
20240716,154600,148523520,8150,8150,8150,8150,0
|
|
20240716,154500,148523520,8150,8150,8150,8150,0
|
|
20240716,154400,148523520,8150,8150,8150,8150,0
|
|
20240716,154300,148523520,8150,8150,8150,8150,0
|
|
20240716,154200,148523520,8150,8150,8150,8150,0
|
|
20240716,154100,148523520,8150,8150,8150,8150,0
|
|
20240716,154000,148523520,8150,8150,8150,8150,0
|
|
20240716,153900,148523520,8150,8150,8150,8150,0
|
|
20240716,153800,148523520,8150,8150,8150,8150,0
|
|
20240716,153700,148523520,8150,8150,8150,8150,0
|
|
20240716,153600,148523520,8150,8150,8150,8150,0
|
|
20240716,153500,148523520,8150,8150,8150,8150,0
|
|
20240716,153400,148523520,8150,8150,8150,8150,0
|
|
20240716,153300,148523520,8150,8150,8150,8150,0
|
|
20240716,153200,148523520,8150,8150,8150,8150,0
|
|
20240716,153100,148523520,8150,8150,8150,8150,0
|
|
20240716,153000,148523520,8150,8150,8150,8150,6926
|
|
20240716,152900,92076620,8150,8150,8150,8150,0
|
|
20240716,152800,92076620,8150,8150,8150,8150,0
|
|
20240716,152700,92076620,8150,8150,8150,8150,0
|
|
20240716,152600,92076620,8150,8150,8150,8150,0
|
|
20240716,152500,92076620,8150,8150,8150,8150,0
|
|
20240716,152400,92076620,8150,8150,8150,8150,0
|
|
20240716,152300,92076620,8150,8150,8150,8150,0
|
|
20240716,152200,92076620,8150,8150,8150,8150,0
|
|
20240716,152100,92076620,8150,8150,8150,8150,0
|
|
20240716,152000,92076620,8150,8150,8150,8150,0
|
|
20240716,151900,92076620,8150,8150,8150,8150,1026
|
|
20240716,151800,83714720,8150,8150,8150,8150,102
|
|
20240716,151700,82883420,8140,8130,8140,8130,243
|
|
20240716,151600,80905530,8140,8140,8140,8140,30
|
|
20240716,151500,80661330,8130,8130,8130,8130,106
|
|
20240716,151400,79799550,8140,8140,8140,8140,0
|
|
20240716,151300,79799550,8140,8140,8140,8140,0
|
|
20240716,151200,79799550,8140,8140,8140,8140,2
|
|
20240716,151100,79783270,8130,8130,8130,8130,50
|
|
20240716,151000,79376770,8140,8140,8140,8140,0
|
|
20240716,150900,79376770,8140,8130,8140,8130,19
|
|
20240716,150800,79222270,8130,8130,8130,8130,0
|
|
20240716,150700,79222270,8130,8130,8130,8130,0
|
|
20240716,150600,79222270,8130,8130,8130,8130,0
|
|
20240716,150500,79222270,8130,8130,8130,8130,4
|
|
20240716,150400,79189750,8120,8120,8120,8120,4
|
|
20240716,150300,79157270,8120,8120,8120,8120,132
|
|
20240716,150200,78085430,8120,8110,8120,8110,43
|
|
20240716,150100,77736690,8110,8110,8110,8110,0
|
|
20240716,150000,77736690,8110,8110,8110,8110,0
|
|
20240716,145900,77736690,8110,8110,8110,8110,1
|
|
20240716,145800,77728580,8110,8110,8110,8110,0
|
|
20240716,145700,77728580,8110,8110,8110,8110,6
|
|
20240716,145600,77679920,8120,8120,8120,8120,0
|
|
20240716,145500,77679920,8120,8120,8120,8120,2
|
|
20240716,145400,77663680,8110,8110,8110,8110,80
|
|
20240716,145300,77014880,8110,8110,8110,8110,0
|
|
20240716,145200,77014880,8110,8110,8110,8110,0
|
|
20240716,145100,77014880,8110,8110,8110,8110,123
|
|
20240716,145000,76017350,8120,8120,8120,8120,0
|
|
20240716,144900,76017350,8120,8120,8120,8120,12
|
|
20240716,144800,75919910,8120,8120,8120,8120,0
|
|
20240716,144700,75919910,8120,8120,8120,8120,0
|
|
20240716,144600,75919910,8120,8120,8120,8120,3
|
|
20240716,144500,75895550,8110,8110,8110,8110,0
|
|
20240716,144400,75895550,8110,8110,8110,8110,0
|
|
20240716,144300,75895550,8110,8110,8110,8110,0
|
|
20240716,144200,75895550,8110,8110,8110,8110,100
|
|
20240716,144100,75084550,8120,8120,8120,8120,4
|
|
20240716,144000,75052070,8120,8120,8120,8120,0
|
|
20240716,143900,75052070,8120,8120,8120,8120,290
|
|
20240716,143800,72697270,8120,8130,8130,8120,5
|
|
20240716,143700,72656660,8140,8130,8140,8130,64
|
|
20240716,143600,72136300,8130,8130,8130,8130,200
|
|
20240716,143500,70510300,8140,8140,8140,8140,0
|
|
20240716,143400,70510300,8140,8140,8140,8140,0
|
|
20240716,143300,70510300,8140,8140,8140,8140,100
|
|
20240716,143200,69696300,8140,8140,8140,8140,0
|
|
20240716,143100,69696300,8140,8140,8140,8140,0
|
|
20240716,143000,69696300,8140,8140,8140,8140,0
|
|
20240716,142900,69696300,8140,8140,8140,8140,0
|
|
20240716,142800,69696300,8140,8140,8140,8140,122
|
|
20240716,142700,68703220,8120,8120,8120,8120,6
|
|
20240716,142600,68654500,8100,8100,8100,8100,0
|
|
20240716,142500,68654500,8100,8110,8110,8100,50
|
|
20240716,142400,68249390,8140,8140,8140,8140,2
|
|
20240716,142300,68233110,8100,8120,8140,8100,759
|
|
20240716,142200,62066650,8100,8110,8110,8100,5
|
|
20240716,142100,62026130,8120,8120,8120,8120,0
|
|
20240716,142000,62026130,8120,8120,8120,8120,1
|
|
20240716,141900,62018010,8100,8100,8100,8100,40
|
|
20240716,141800,61694010,8100,8100,8100,8100,208
|
|
20240716,141700,60009210,8120,8120,8120,8120,4
|
|
20240716,141600,59976730,8100,8100,8100,8100,0
|
|
20240716,141500,59976730,8100,8100,8100,8100,6
|
|
20240716,141400,59928130,8100,8100,8100,8100,30
|
|
20240716,141300,59685130,8120,8120,8120,8120,0
|
|
20240716,141200,59685130,8120,8110,8120,8110,33
|
|
20240716,141100,59417480,8100,8100,8100,8100,0
|
|
20240716,141000,59417480,8100,8100,8100,8100,0
|
|
20240716,140900,59417480,8100,8100,8100,8100,100
|
|
20240716,140800,58607480,8110,8110,8110,8110,0
|
|
20240716,140700,58607480,8110,8110,8110,8110,0
|
|
20240716,140600,58607480,8110,8110,8110,8110,0
|
|
20240716,140500,58607480,8110,8110,8110,8110,0
|
|
20240716,140400,58607480,8110,8110,8110,8110,3
|
|
20240716,140300,58583150,8100,8100,8100,8100,0
|
|
20240716,140200,58583150,8100,8100,8100,8100,0
|
|
20240716,140100,58583150,8100,8100,8100,8100,0
|
|
20240716,140000,58583150,8100,8100,8100,8100,236
|
|
20240716,135900,56671550,8100,8100,8100,8100,0
|
|
20240716,135800,56671550,8100,8100,8100,8100,0
|
|
20240716,135700,56671550,8100,8100,8100,8100,215
|
|
20240716,135600,54930050,8100,8100,8100,8100,1
|
|
20240716,135500,54921950,8070,8070,8070,8070,49
|
|
20240716,135400,54526520,8110,8110,8110,8110,0
|
|
20240716,135300,54526520,8110,8110,8110,8110,0
|
|
20240716,135200,54526520,8110,8110,8110,8110,0
|
|
20240716,135100,54526520,8110,8110,8110,8110,0
|
|
20240716,135000,54526520,8110,8110,8110,8110,0
|
|
20240716,134900,54526520,8110,8110,8110,8110,0
|
|
20240716,134800,54526520,8110,8110,8110,8110,0
|
|
20240716,134700,54526520,8110,8110,8110,8110,0
|
|
20240716,134600,54526520,8110,8110,8110,8110,0
|
|
20240716,134500,54526520,8110,8110,8110,8110,0
|
|
20240716,134400,54526520,8110,8110,8110,8110,0
|
|
20240716,134300,54526520,8110,8110,8110,8110,2
|
|
20240716,134200,54510300,8080,8080,8080,8080,236
|
|
20240716,134100,52603420,8110,8110,8110,8110,2
|
|
20240716,134000,52587200,8100,8100,8100,8100,0
|
|
20240716,133900,52587200,8100,8100,8100,8100,200
|
|
20240716,133800,50967200,8100,8100,8100,8100,0
|
|
20240716,133700,50967200,8100,8100,8100,8100,3
|
|
20240716,133600,50942900,8080,8080,8080,8080,0
|
|
20240716,133500,50942900,8080,8080,8080,8080,0
|
|
20240716,133400,50942900,8080,8080,8080,8080,0
|
|
20240716,133300,50942900,8080,8090,8090,8080,52
|
|
20240716,133200,50522660,8090,8090,8090,8090,24
|
|
20240716,133100,50328500,8090,8090,8090,8090,0
|
|
20240716,133000,50328500,8090,8090,8090,8090,0
|
|
20240716,132900,50328500,8090,8090,8090,8090,0
|
|
20240716,132800,50328500,8090,8100,8100,8090,15
|
|
20240716,132700,50207120,8100,8100,8100,8100,0
|
|
20240716,132600,50207120,8100,8100,8100,8100,0
|
|
20240716,132500,50207120,8100,8100,8100,8100,0
|
|
20240716,132400,50207120,8100,8100,8100,8100,5
|
|
20240716,132300,50166620,8100,8100,8100,8100,0
|
|
20240716,132200,50166620,8100,8100,8100,8100,13
|
|
20240716,132100,50061320,8100,8100,8100,8100,13
|
|
20240716,132000,49956020,8100,8100,8100,8100,27
|
|
20240716,131900,49737320,8100,8100,8100,8100,0
|
|
20240716,131800,49737320,8100,8100,8100,8100,0
|
|
20240716,131700,49737320,8100,8100,8100,8100,0
|
|
20240716,131600,49737320,8100,8100,8100,8100,0
|
|
20240716,131500,49737320,8100,8100,8100,8100,0
|
|
20240716,131400,49737320,8100,8100,8100,8100,0
|
|
20240716,131300,49737320,8100,8100,8100,8100,0
|
|
20240716,131200,49737320,8100,8100,8100,8100,0
|
|
20240716,131100,49737320,8100,8100,8100,8100,0
|
|
20240716,131000,49737320,8100,8100,8100,8100,17
|
|
20240716,130900,49599620,8110,8110,8110,8110,0
|
|
20240716,130800,49599620,8110,8110,8110,8110,0
|
|
20240716,130700,49599620,8110,8110,8110,8110,5
|
|
20240716,130600,49559070,8110,8110,8110,8110,10
|
|
20240716,130500,49477970,8110,8110,8110,8110,26
|
|
20240716,130400,49267110,8110,8110,8110,8110,0
|
|
20240716,130300,49267110,8110,8110,8110,8110,210
|
|
20240716,130200,47564010,8110,8110,8110,8110,0
|
|
20240716,130100,47564010,8110,8110,8110,8110,0
|
|
20240716,130000,47564010,8110,8110,8110,8110,0
|
|
20240716,125900,47564010,8110,8110,8110,8110,0
|
|
20240716,125800,47564010,8110,8110,8110,8110,0
|
|
20240716,125700,47564010,8110,8110,8110,8110,0
|
|
20240716,125600,47564010,8110,8110,8110,8110,0
|
|
20240716,125500,47564010,8110,8110,8110,8110,0
|
|
20240716,125400,47564010,8110,8110,8110,8110,10
|
|
20240716,125300,47482910,8110,8110,8110,8110,0
|
|
20240716,125200,47482910,8110,8110,8110,8110,0
|
|
20240716,125100,47482910,8110,8110,8110,8110,0
|
|
20240716,125000,47482910,8110,8110,8110,8110,0
|
|
20240716,124900,47482910,8110,8110,8110,8110,0
|
|
20240716,124800,47482910,8110,8110,8110,8110,0
|
|
20240716,124700,47482910,8110,8110,8110,8110,0
|
|
20240716,124600,47482910,8110,8110,8110,8110,0
|
|
20240716,124500,47482910,8110,8110,8110,8110,0
|
|
20240716,124400,47482910,8110,8110,8110,8110,0
|
|
20240716,124300,47482910,8110,8110,8110,8110,0
|
|
20240716,124200,47482910,8110,8110,8110,8110,0
|
|
20240716,124100,47482910,8110,8110,8110,8110,0
|
|
20240716,124000,47482910,8110,8110,8110,8110,0
|
|
20240716,123900,47482910,8110,8110,8110,8110,0
|
|
20240716,123800,47482910,8110,8110,8110,8110,0
|
|
20240716,123700,47482910,8110,8110,8110,8110,9
|
|
20240716,123600,47409920,8110,8110,8110,8110,0
|
|
20240716,123500,47409920,8110,8110,8110,8110,0
|
|
20240716,123400,47409920,8110,8110,8110,8110,1
|
|
20240716,123300,47401810,8110,8110,8110,8110,0
|
|
20240716,123200,47401810,8110,8110,8110,8110,0
|
|
20240716,123100,47401810,8110,8110,8110,8110,0
|
|
20240716,123000,47401810,8110,8110,8110,8110,0
|
|
20240716,122900,47401810,8110,8110,8110,8110,0
|
|
20240716,122800,47401810,8110,8110,8110,8110,0
|
|
20240716,122700,47401810,8110,8110,8110,8110,0
|
|
20240716,122600,47401810,8110,8110,8110,8110,0
|
|
20240716,122500,47401810,8110,8110,8110,8110,0
|
|
20240716,122400,47401810,8110,8110,8110,8110,0
|
|
20240716,122300,47401810,8110,8110,8110,8110,1
|
|
20240716,122200,47393700,8090,8090,8090,8090,0
|
|
20240716,122100,47393700,8090,8090,8090,8090,0
|
|
20240716,122000,47393700,8090,8090,8090,8090,0
|
|
20240716,121900,47393700,8090,8090,8090,8090,0
|
|
20240716,121800,47393700,8090,8090,8090,8090,0
|
|
20240716,121700,47393700,8090,8090,8090,8090,0
|
|
20240716,121600,47393700,8090,8090,8090,8090,0
|
|
20240716,121500,47393700,8090,8090,8090,8090,0
|
|
20240716,121400,47393700,8090,8090,8090,8090,0
|
|
20240716,121300,47393700,8090,8090,8090,8090,0
|
|
20240716,121200,47393700,8090,8090,8090,8090,0
|
|
20240716,121100,47393700,8090,8090,8090,8090,26
|
|
20240716,121000,47183360,8110,8110,8110,8110,0
|
|
20240716,120900,47183360,8110,8110,8110,8110,0
|
|
20240716,120800,47183360,8110,8110,8110,8110,0
|
|
20240716,120700,47183360,8110,8110,8110,8110,0
|
|
20240716,120600,47183360,8110,8110,8110,8110,0
|
|
20240716,120500,47183360,8110,8110,8110,8110,0
|
|
20240716,120400,47183360,8110,8110,8110,8110,2
|
|
20240716,120300,47167140,8080,8080,8080,8080,0
|
|
20240716,120200,47167140,8080,8080,8080,8080,0
|
|
20240716,120100,47167140,8080,8080,8080,8080,0
|
|
20240716,120000,47167140,8080,8080,8080,8080,0
|
|
20240716,115900,47167140,8080,8080,8080,8080,3
|
|
20240716,115800,47142900,8110,8110,8110,8110,0
|
|
20240716,115700,47142900,8110,8110,8110,8110,0
|
|
20240716,115600,47142900,8110,8110,8110,8110,1
|
|
20240716,115500,47134790,8100,8100,8100,8100,1
|
|
20240716,115400,47126690,8070,8070,8070,8070,0
|
|
20240716,115300,47126690,8070,8070,8070,8070,12
|
|
20240716,115200,47029850,8070,8070,8070,8070,0
|
|
20240716,115100,47029850,8070,8070,8070,8070,0
|
|
20240716,115000,47029850,8070,8070,8070,8070,0
|
|
20240716,114900,47029850,8070,8070,8070,8070,0
|
|
20240716,114800,47029850,8070,8110,8120,8070,126
|
|
20240716,114700,46012810,8070,8070,8070,8070,0
|
|
20240716,114600,46012810,8070,8070,8070,8070,0
|
|
20240716,114500,46012810,8070,8070,8070,8070,0
|
|
20240716,114400,46012810,8070,8070,8070,8070,0
|
|
20240716,114300,46012810,8070,8070,8070,8070,0
|
|
20240716,114200,46012810,8070,8070,8070,8070,0
|
|
20240716,114100,46012810,8070,8100,8100,8070,152
|
|
20240716,114000,44785710,8090,8090,8090,8090,0
|
|
20240716,113900,44785710,8090,8090,8090,8090,15
|
|
20240716,113800,44664360,8120,8090,8120,8090,64
|
|
20240716,113700,44146540,8090,8090,8090,8090,20
|
|
20240716,113600,43984740,8090,8090,8090,8090,0
|
|
20240716,113500,43984740,8090,8090,8090,8090,0
|
|
20240716,113400,43984740,8090,8090,8090,8090,0
|
|
20240716,113300,43984740,8090,8090,8090,8090,1
|
|
20240716,113200,43976650,8090,8120,8120,8090,13
|
|
20240716,113100,43871300,8090,8090,8090,8090,0
|
|
20240716,113000,43871300,8090,8090,8090,8090,13
|
|
20240716,112900,43766130,8120,8120,8120,8120,0
|
|
20240716,112800,43766130,8120,8120,8120,8120,0
|
|
20240716,112700,43766130,8120,8120,8120,8120,0
|
|
20240716,112600,43766130,8120,8120,8120,8120,0
|
|
20240716,112500,43766130,8120,8120,8120,8120,0
|
|
20240716,112400,43766130,8120,8120,8120,8120,0
|
|
20240716,112300,43766130,8120,8120,8120,8120,0
|
|
20240716,112200,43766130,8120,8120,8120,8120,0
|
|
20240716,112100,43766130,8120,8120,8120,8120,0
|
|
20240716,112000,43766130,8120,8120,8120,8120,0
|
|
20240716,111900,43766130,8120,8120,8120,8120,0
|
|
20240716,111800,43766130,8120,8120,8120,8120,0
|
|
20240716,111700,43766130,8120,8120,8120,8120,1
|
|
20240716,111600,43758010,8120,8120,8120,8120,0
|
|
20240716,111500,43758010,8120,8120,8120,8120,0
|
|
20240716,111400,43758010,8120,8120,8120,8120,0
|
|
20240716,111300,43758010,8120,8120,8120,8120,0
|
|
20240716,111200,43758010,8120,8120,8120,8120,0
|
|
20240716,111100,43758010,8120,8120,8120,8120,0
|
|
20240716,111000,43758010,8120,8120,8120,8120,0
|
|
20240716,110900,43758010,8120,8120,8120,8120,0
|
|
20240716,110800,43758010,8120,8120,8120,8120,0
|
|
20240716,110700,43758010,8120,8120,8120,8120,0
|
|
20240716,110600,43758010,8120,8120,8120,8120,0
|
|
20240716,110500,43758010,8120,8120,8120,8120,0
|
|
20240716,110400,43758010,8120,8120,8120,8120,0
|
|
20240716,110300,43758010,8120,8120,8120,8120,0
|
|
20240716,110200,43758010,8120,8120,8120,8120,0
|
|
20240716,110100,43758010,8120,8120,8120,8120,10
|
|
20240716,110000,43676810,8120,8120,8120,8120,43
|
|
20240716,105900,43327650,8120,8120,8120,8120,1
|
|
20240716,105800,43319530,8120,8120,8120,8120,62
|
|
20240716,105700,42816090,8080,8080,8080,8080,78
|
|
20240716,105600,42185850,8090,8090,8090,8090,0
|
|
20240716,105500,42185850,8090,8090,8090,8090,0
|
|
20240716,105400,42185850,8090,8090,8090,8090,0
|
|
20240716,105300,42185850,8090,8090,8090,8090,0
|
|
20240716,105200,42185850,8090,8090,8090,8090,18
|
|
20240716,105100,42040230,8090,8090,8090,8090,0
|
|
20240716,105000,42040230,8090,8100,8100,8090,430
|
|
20240716,104900,38561290,8120,8120,8120,8120,0
|
|
20240716,104800,38561290,8120,8120,8120,8120,0
|
|
20240716,104700,38561290,8120,8120,8120,8120,0
|
|
20240716,104600,38561290,8120,8120,8120,8120,0
|
|
20240716,104500,38561290,8120,8120,8120,8120,0
|
|
20240716,104400,38561290,8120,8120,8120,8120,2
|
|
20240716,104300,38545050,8100,8100,8100,8100,73
|
|
20240716,104200,37953750,8100,8090,8100,8090,4
|
|
20240716,104100,37921370,8100,8100,8100,8100,11
|
|
20240716,104000,37832270,8100,8100,8100,8100,14
|
|
20240716,103900,37718870,8100,8100,8100,8100,0
|
|
20240716,103800,37718870,8100,8100,8100,8100,0
|
|
20240716,103700,37718870,8100,8100,8100,8100,0
|
|
20240716,103600,37718870,8100,8100,8100,8100,0
|
|
20240716,103500,37718870,8100,8100,8100,8100,0
|
|
20240716,103400,37718870,8100,8100,8100,8100,14
|
|
20240716,103300,37605470,8120,8120,8120,8120,0
|
|
20240716,103200,37605470,8120,8120,8120,8120,0
|
|
20240716,103100,37605470,8120,8120,8120,8120,0
|
|
20240716,103000,37605470,8120,8120,8120,8120,0
|
|
20240716,102900,37605470,8120,8100,8120,8100,18
|
|
20240716,102800,37459650,8100,8100,8100,8100,11
|
|
20240716,102700,37370550,8140,8140,8140,8140,0
|
|
20240716,102600,37370550,8140,8100,8140,8100,201
|
|
20240716,102500,35742410,8140,8140,8140,8140,0
|
|
20240716,102400,35742410,8140,8140,8140,8140,0
|
|
20240716,102300,35742410,8140,8140,8140,8140,0
|
|
20240716,102200,35742410,8140,8140,8140,8140,0
|
|
20240716,102100,35742410,8140,8140,8140,8140,0
|
|
20240716,102000,35742410,8140,8140,8140,8140,4
|
|
20240716,101900,35709850,8130,8130,8130,8130,1
|
|
20240716,101800,35701720,8090,8090,8090,8090,0
|
|
20240716,101700,35701720,8090,8090,8090,8090,0
|
|
20240716,101600,35701720,8090,8100,8100,8090,16
|
|
20240716,101500,35572160,8100,8100,8100,8100,1
|
|
20240716,101400,35564060,8100,8100,8100,8100,70
|
|
20240716,101300,34997060,8090,8100,8100,8090,138
|
|
20240716,101200,33880510,8100,8100,8100,8100,0
|
|
20240716,101100,33880510,8100,8100,8100,8100,14
|
|
20240716,101000,33767110,8130,8130,8130,8130,0
|
|
20240716,100900,33767110,8130,8130,8130,8130,0
|
|
20240716,100800,33767110,8130,8130,8130,8130,243
|
|
20240716,100700,31791520,8130,8130,8130,8130,0
|
|
20240716,100600,31791520,8130,8130,8130,8130,0
|
|
20240716,100500,31791520,8130,8130,8130,8130,0
|
|
20240716,100400,31791520,8130,8130,8130,8130,0
|
|
20240716,100300,31791520,8130,8130,8130,8130,1
|
|
20240716,100200,31783390,8130,8130,8130,8130,3
|
|
20240716,100100,31759000,8130,8130,8130,8130,28
|
|
20240716,100000,31531360,8130,8130,8130,8130,3
|
|
20240716,095900,31506970,8130,8130,8130,8130,0
|
|
20240716,095800,31506970,8130,8130,8130,8130,0
|
|
20240716,095700,31506970,8130,8130,8130,8130,0
|
|
20240716,095600,31506970,8130,8130,8130,8130,3
|
|
20240716,095500,31482580,8090,8090,8090,8090,0
|
|
20240716,095400,31482580,8090,8090,8090,8090,0
|
|
20240716,095300,31482580,8090,8090,8090,8090,0
|
|
20240716,095200,31482580,8090,8090,8090,8090,0
|
|
20240716,095100,31482580,8090,8090,8090,8090,0
|
|
20240716,095000,31482580,8090,8090,8090,8090,0
|
|
20240716,094900,31482580,8090,8090,8090,8090,0
|
|
20240716,094800,31482580,8090,8090,8090,8090,0
|
|
20240716,094700,31482580,8090,8090,8090,8090,6
|
|
20240716,094600,31434040,8090,8110,8130,8090,140
|
|
20240716,094500,30299860,8120,8120,8120,8120,50
|
|
20240716,094400,29893860,8120,8130,8130,8120,2
|
|
20240716,094300,29877610,8130,8130,8130,8130,1
|
|
20240716,094200,29869480,8130,8130,8130,8130,0
|
|
20240716,094100,29869480,8130,8100,8130,8100,4
|
|
20240716,094000,29836990,8130,8130,8130,8130,13
|
|
20240716,093900,29731300,8130,8130,8130,8130,23
|
|
20240716,093800,29544310,8130,8130,8130,8130,0
|
|
20240716,093700,29544310,8130,8130,8130,8130,0
|
|
20240716,093600,29544310,8130,8130,8130,8130,2
|
|
20240716,093500,29528050,8130,8130,8130,8130,0
|
|
20240716,093400,29528050,8130,8130,8130,8130,0
|
|
20240716,093300,29528050,8130,8130,8130,8130,0
|
|
20240716,093200,29528050,8130,8130,8130,8130,13
|
|
20240716,093100,29422360,8130,8130,8130,8130,0
|
|
20240716,093000,29422360,8130,8130,8130,8130,1
|
|
20240716,092900,29414230,8100,8100,8100,8100,10
|
|
20240716,092800,29333230,8130,8130,8130,8130,0
|
|
20240716,092700,29333230,8130,8120,8130,8120,2
|
|
20240716,092600,29316980,8100,8100,8100,8100,0
|
|
20240716,092500,29316980,8100,8100,8100,8100,0
|
|
20240716,092400,29316980,8100,8100,8100,8100,0
|
|
20240716,092300,29316980,8100,8100,8100,8100,0
|
|
20240716,092200,29316980,8100,8100,8100,8100,0
|
|
20240716,092100,29316980,8100,8110,8110,8100,2534
|
|
20240716,092000,8778470,8130,8130,8130,8130,0
|
|
20240716,091900,8778470,8130,8130,8130,8130,0
|
|
20240716,091800,8778470,8130,8130,8130,8130,17
|
|
20240716,091700,8640260,8110,8110,8110,8110,0
|
|
20240716,091600,8640260,8110,8110,8110,8110,370
|
|
20240716,091500,5639560,8140,8140,8140,8140,200
|
|
20240716,091400,4011560,8140,8140,8140,8140,0
|
|
20240716,091300,4011560,8140,8140,8140,8140,0
|
|
20240716,091200,4011560,8140,8140,8140,8140,174
|
|
20240716,091100,2595200,8150,8150,8150,8150,0
|
|
20240716,091000,2595200,8150,8150,8150,8150,0
|
|
20240716,090900,2595200,8150,8150,8150,8150,2
|
|
20240716,090800,2578900,8140,8140,8140,8140,0
|
|
20240716,090700,2578900,8140,8140,8140,8140,0
|
|
20240716,090600,2578900,8140,8140,8140,8140,0
|
|
20240716,090500,2578900,8140,8140,8140,8140,0
|
|
20240716,090400,2578900,8140,8140,8140,8140,44
|
|
20240716,090300,2220740,8110,8120,8120,8110,60
|
|
20240716,090200,1733820,8140,8140,8140,8140,1
|
|
20240716,090100,1725680,8140,8140,8140,8140,0
|
|
20240716,090000,1725680,8140,8140,8140,8140,212
|