621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,191800,133814350,8150,8150,8150,8150,358
|
|
20240717,191700,133814350,8150,8150,8150,8150,0
|
|
20240717,191600,133814350,8150,8150,8150,8150,0
|
|
20240717,191500,133814350,8150,8150,8150,8150,0
|
|
20240717,191400,133814350,8150,8150,8150,8150,0
|
|
20240717,191300,133814350,8150,8150,8150,8150,0
|
|
20240717,191200,133814350,8150,8150,8150,8150,0
|
|
20240717,191100,133814350,8150,8150,8150,8150,0
|
|
20240717,191000,133814350,8150,8150,8150,8150,0
|
|
20240717,190900,133814350,8150,8150,8150,8150,0
|
|
20240717,190800,133814350,8150,8150,8150,8150,0
|
|
20240717,190700,133814350,8150,8150,8150,8150,0
|
|
20240717,190600,133814350,8150,8150,8150,8150,0
|
|
20240717,190500,133814350,8150,8150,8150,8150,0
|
|
20240717,190400,133814350,8150,8150,8150,8150,0
|
|
20240717,190300,133814350,8150,8150,8150,8150,0
|
|
20240717,190200,133814350,8150,8150,8150,8150,0
|
|
20240717,190100,133814350,8150,8150,8150,8150,0
|
|
20240717,190000,133814350,8150,8150,8150,8150,0
|
|
20240717,185900,133814350,8150,8150,8150,8150,0
|
|
20240717,185800,133814350,8150,8150,8150,8150,0
|
|
20240717,185700,133814350,8150,8150,8150,8150,0
|
|
20240717,185600,133814350,8150,8150,8150,8150,0
|
|
20240717,185500,133814350,8150,8150,8150,8150,0
|
|
20240717,185400,133814350,8150,8150,8150,8150,0
|
|
20240717,185300,133814350,8150,8150,8150,8150,0
|
|
20240717,185200,133814350,8150,8150,8150,8150,0
|
|
20240717,185100,133814350,8150,8150,8150,8150,0
|
|
20240717,185000,133814350,8150,8150,8150,8150,0
|
|
20240717,184900,133814350,8150,8150,8150,8150,0
|
|
20240717,184800,133814350,8150,8150,8150,8150,358
|
|
20240717,184700,133814350,8150,8150,8150,8150,0
|
|
20240717,184600,133814350,8150,8150,8150,8150,0
|
|
20240717,184500,133814350,8150,8150,8150,8150,0
|
|
20240717,184400,133814350,8150,8150,8150,8150,0
|
|
20240717,184300,133814350,8150,8150,8150,8150,0
|
|
20240717,184200,133814350,8150,8150,8150,8150,0
|
|
20240717,184100,133814350,8150,8150,8150,8150,0
|
|
20240717,184000,133814350,8150,8150,8150,8150,0
|
|
20240717,183900,133814350,8150,8150,8150,8150,0
|
|
20240717,183800,133814350,8150,8150,8150,8150,0
|
|
20240717,183700,133814350,8150,8150,8150,8150,0
|
|
20240717,183600,133814350,8150,8150,8150,8150,0
|
|
20240717,183500,133814350,8150,8150,8150,8150,0
|
|
20240717,183400,133814350,8150,8150,8150,8150,0
|
|
20240717,183300,133814350,8150,8150,8150,8150,0
|
|
20240717,183200,133814350,8150,8150,8150,8150,0
|
|
20240717,183100,133814350,8150,8150,8150,8150,0
|
|
20240717,183000,133814350,8150,8150,8150,8150,0
|
|
20240717,182900,133814350,8150,8150,8150,8150,0
|
|
20240717,182800,133814350,8150,8150,8150,8150,0
|
|
20240717,182700,133814350,8150,8150,8150,8150,0
|
|
20240717,182600,133814350,8150,8150,8150,8150,0
|
|
20240717,182500,133814350,8150,8150,8150,8150,0
|
|
20240717,182400,133814350,8150,8150,8150,8150,0
|
|
20240717,182300,133814350,8150,8150,8150,8150,0
|
|
20240717,182200,133814350,8150,8150,8150,8150,0
|
|
20240717,182100,133814350,8150,8150,8150,8150,0
|
|
20240717,182000,133814350,8150,8150,8150,8150,0
|
|
20240717,181900,133814350,8150,8150,8150,8150,0
|
|
20240717,181800,133814350,8150,8150,8150,8150,358
|
|
20240717,181700,133814350,8150,8150,8150,8150,0
|
|
20240717,181600,133814350,8150,8150,8150,8150,0
|
|
20240717,181500,133814350,8150,8150,8150,8150,0
|
|
20240717,181400,133814350,8150,8150,8150,8150,0
|
|
20240717,181300,133814350,8150,8150,8150,8150,0
|
|
20240717,181200,133814350,8150,8150,8150,8150,0
|
|
20240717,181100,133814350,8150,8150,8150,8150,0
|
|
20240717,181000,133814350,8150,8150,8150,8150,0
|
|
20240717,180900,133814350,8150,8150,8150,8150,0
|
|
20240717,180800,133814350,8150,8150,8150,8150,0
|
|
20240717,180700,133814350,8150,8150,8150,8150,0
|
|
20240717,180600,133814350,8150,8150,8150,8150,0
|
|
20240717,180500,133814350,8150,8150,8150,8150,0
|
|
20240717,180400,133814350,8150,8150,8150,8150,0
|
|
20240717,180300,133814350,8150,8150,8150,8150,0
|
|
20240717,180200,133814350,8150,8150,8150,8150,0
|
|
20240717,180100,133814350,8150,8150,8150,8150,0
|
|
20240717,180000,133814350,8150,8150,8150,8150,0
|
|
20240717,175900,133814350,8150,8150,8150,8150,0
|
|
20240717,175800,133814350,8150,8150,8150,8150,0
|
|
20240717,175700,133814350,8150,8150,8150,8150,0
|
|
20240717,175600,133814350,8150,8150,8150,8150,0
|
|
20240717,175500,133814350,8150,8150,8150,8150,0
|
|
20240717,175400,133814350,8150,8150,8150,8150,0
|
|
20240717,175300,133814350,8150,8150,8150,8150,0
|
|
20240717,175200,133814350,8150,8150,8150,8150,0
|
|
20240717,175100,133814350,8150,8150,8150,8150,0
|
|
20240717,175000,133814350,8150,8150,8150,8150,0
|
|
20240717,174900,133814350,8150,8150,8150,8150,0
|
|
20240717,174800,133814350,8150,8150,8150,8150,358
|
|
20240717,174700,133814350,8150,8150,8150,8150,0
|
|
20240717,174600,133814350,8150,8150,8150,8150,0
|
|
20240717,174500,133814350,8150,8150,8150,8150,0
|
|
20240717,174400,133814350,8150,8150,8150,8150,0
|
|
20240717,174300,133814350,8150,8150,8150,8150,0
|
|
20240717,174200,133814350,8150,8150,8150,8150,0
|
|
20240717,174100,133814350,8150,8150,8150,8150,0
|
|
20240717,174000,133814350,8150,8150,8150,8150,0
|
|
20240717,173900,133814350,8150,8150,8150,8150,0
|
|
20240717,173800,133814350,8150,8150,8150,8150,0
|
|
20240717,173700,133814350,8150,8150,8150,8150,0
|
|
20240717,173600,133814350,8150,8150,8150,8150,0
|
|
20240717,173500,133814350,8150,8150,8150,8150,0
|
|
20240717,173400,133814350,8150,8150,8150,8150,0
|
|
20240717,173300,133814350,8150,8150,8150,8150,0
|
|
20240717,173200,133814350,8150,8150,8150,8150,0
|
|
20240717,173100,133814350,8150,8150,8150,8150,0
|
|
20240717,173000,133814350,8150,8150,8150,8150,0
|
|
20240717,172900,133814350,8150,8150,8150,8150,0
|
|
20240717,172800,133814350,8150,8150,8150,8150,0
|
|
20240717,172700,133814350,8150,8150,8150,8150,0
|
|
20240717,172600,133814350,8150,8150,8150,8150,0
|
|
20240717,172500,133814350,8150,8150,8150,8150,0
|
|
20240717,172400,133814350,8150,8150,8150,8150,0
|
|
20240717,172300,133814350,8150,8150,8150,8150,0
|
|
20240717,172200,133814350,8150,8150,8150,8150,0
|
|
20240717,172100,133814350,8150,8150,8150,8150,0
|
|
20240717,172000,133814350,8150,8150,8150,8150,0
|
|
20240717,171900,133814350,8150,8150,8150,8150,0
|
|
20240717,171800,133814350,8150,8150,8150,8150,358
|
|
20240717,171700,133814350,8150,8150,8150,8150,0
|
|
20240717,171600,133814350,8150,8150,8150,8150,0
|
|
20240717,171500,133814350,8150,8150,8150,8150,0
|
|
20240717,171400,133814350,8150,8150,8150,8150,0
|
|
20240717,171300,133814350,8150,8150,8150,8150,0
|
|
20240717,171200,133814350,8150,8150,8150,8150,0
|
|
20240717,171100,133814350,8150,8150,8150,8150,0
|
|
20240717,171000,133814350,8150,8150,8150,8150,0
|
|
20240717,170900,133814350,8150,8150,8150,8150,0
|
|
20240717,170800,133814350,8150,8150,8150,8150,0
|
|
20240717,170700,133814350,8150,8150,8150,8150,0
|
|
20240717,170600,133814350,8150,8150,8150,8150,0
|
|
20240717,170500,133814350,8150,8150,8150,8150,0
|
|
20240717,170400,133814350,8150,8150,8150,8150,0
|
|
20240717,170300,133814350,8150,8150,8150,8150,0
|
|
20240717,170200,133814350,8150,8150,8150,8150,0
|
|
20240717,170100,133814350,8150,8150,8150,8150,0
|
|
20240717,170000,133814350,8150,8150,8150,8150,0
|
|
20240717,165900,133814350,8150,8150,8150,8150,0
|
|
20240717,165800,133814350,8150,8150,8150,8150,0
|
|
20240717,165700,133814350,8150,8150,8150,8150,0
|
|
20240717,165600,133814350,8150,8150,8150,8150,0
|
|
20240717,165500,133814350,8150,8150,8150,8150,0
|
|
20240717,165400,133814350,8150,8150,8150,8150,0
|
|
20240717,165300,133814350,8150,8150,8150,8150,0
|
|
20240717,165200,133814350,8150,8150,8150,8150,0
|
|
20240717,165100,133814350,8150,8150,8150,8150,0
|
|
20240717,165000,133814350,8150,8150,8150,8150,0
|
|
20240717,164900,133814350,8150,8150,8150,8150,0
|
|
20240717,164800,133814350,8150,8150,8150,8150,358
|
|
20240717,164700,133814350,8150,8150,8150,8150,0
|
|
20240717,164600,133814350,8150,8150,8150,8150,0
|
|
20240717,164500,133814350,8150,8150,8150,8150,0
|
|
20240717,164400,133814350,8150,8150,8150,8150,0
|
|
20240717,164300,133814350,8150,8150,8150,8150,0
|
|
20240717,164200,133814350,8150,8150,8150,8150,0
|
|
20240717,164100,133814350,8150,8150,8150,8150,0
|
|
20240717,164000,133814350,8150,8150,8150,8150,0
|
|
20240717,163900,133814350,8150,8150,8150,8150,0
|
|
20240717,163800,133814350,8150,8150,8150,8150,0
|
|
20240717,163700,133814350,8150,8150,8150,8150,0
|
|
20240717,163600,133814350,8150,8150,8150,8150,0
|
|
20240717,163500,133814350,8150,8150,8150,8150,0
|
|
20240717,163400,133814350,8150,8150,8150,8150,0
|
|
20240717,163300,133814350,8150,8150,8150,8150,0
|
|
20240717,163200,133814350,8150,8150,8150,8150,0
|
|
20240717,163100,133814350,8150,8150,8150,8150,0
|
|
20240717,163000,133814350,8150,8150,8150,8150,0
|
|
20240717,162900,133814350,8150,8150,8150,8150,0
|
|
20240717,162800,133814350,8150,8150,8150,8150,0
|
|
20240717,162700,133814350,8150,8150,8150,8150,0
|
|
20240717,162600,133814350,8150,8150,8150,8150,0
|
|
20240717,162500,133814350,8150,8150,8150,8150,0
|
|
20240717,162400,133814350,8150,8150,8150,8150,0
|
|
20240717,162300,133814350,8150,8150,8150,8150,0
|
|
20240717,162200,133814350,8150,8150,8150,8150,0
|
|
20240717,162100,133814350,8150,8150,8150,8150,0
|
|
20240717,162000,133814350,8150,8150,8150,8150,0
|
|
20240717,161900,133814350,8150,8150,8150,8150,0
|
|
20240717,161800,133814350,8150,8150,8150,8150,358
|
|
20240717,161700,133814350,8150,8150,8150,8150,0
|
|
20240717,161600,133814350,8150,8150,8150,8150,0
|
|
20240717,161500,133814350,8150,8150,8150,8150,0
|
|
20240717,161400,133814350,8150,8150,8150,8150,0
|
|
20240717,161300,133814350,8150,8150,8150,8150,0
|
|
20240717,161200,133814350,8150,8150,8150,8150,0
|
|
20240717,161100,133814350,8150,8150,8150,8150,0
|
|
20240717,161000,133814350,8150,8150,8150,8150,0
|
|
20240717,160900,133814350,8150,8150,8150,8150,0
|
|
20240717,160800,133814350,8150,8150,8150,8150,0
|
|
20240717,160700,133814350,8150,8150,8150,8150,0
|
|
20240717,160600,133814350,8150,8150,8150,8150,0
|
|
20240717,160500,133814350,8150,8150,8150,8150,0
|
|
20240717,160400,133814350,8150,8150,8150,8150,0
|
|
20240717,160300,133814350,8150,8150,8150,8150,0
|
|
20240717,160200,133814350,8150,8150,8150,8150,0
|
|
20240717,160100,133814350,8150,8150,8150,8150,0
|
|
20240717,160000,133814350,8150,8150,8150,8150,0
|
|
20240717,155900,133814350,8150,8150,8150,8150,0
|
|
20240717,155800,133814350,8150,8150,8150,8150,0
|
|
20240717,155700,133814350,8150,8150,8150,8150,0
|
|
20240717,155600,133814350,8150,8150,8150,8150,0
|
|
20240717,155500,133814350,8150,8150,8150,8150,0
|
|
20240717,155400,133814350,8150,8150,8150,8150,0
|
|
20240717,155300,133814350,8150,8150,8150,8150,0
|
|
20240717,155200,133814350,8150,8150,8150,8150,0
|
|
20240717,155100,133814350,8150,8150,8150,8150,0
|
|
20240717,155000,133814350,8150,8150,8150,8150,0
|
|
20240717,154900,133814350,8150,8150,8150,8150,0
|
|
20240717,154800,133814350,8150,8150,8150,8150,358
|
|
20240717,154700,133814350,8150,8150,8150,8150,0
|
|
20240717,154600,133814350,8150,8150,8150,8150,0
|
|
20240717,154500,133814350,8150,8150,8150,8150,0
|
|
20240717,154400,133814350,8150,8150,8150,8150,0
|
|
20240717,154300,133814350,8150,8150,8150,8150,0
|
|
20240717,154200,133814350,8150,8150,8150,8150,0
|
|
20240717,154100,133814350,8150,8150,8150,8150,0
|
|
20240717,154000,133814350,8150,8150,8150,8150,0
|
|
20240717,153900,133814350,8150,8150,8150,8150,0
|
|
20240717,153800,133814350,8150,8150,8150,8150,0
|
|
20240717,153700,133814350,8150,8150,8150,8150,0
|
|
20240717,153600,133814350,8150,8150,8150,8150,0
|
|
20240717,153500,133814350,8150,8150,8150,8150,0
|
|
20240717,153400,133814350,8150,8150,8150,8150,0
|
|
20240717,153300,133814350,8150,8150,8150,8150,0
|
|
20240717,153200,133814350,8150,8150,8150,8150,0
|
|
20240717,153100,133814350,8150,8150,8150,8150,0
|
|
20240717,153000,133814350,8150,8150,8150,8150,358
|
|
20240717,152900,130896650,8160,8160,8160,8160,0
|
|
20240717,152800,130896650,8160,8160,8160,8160,0
|
|
20240717,152700,130896650,8160,8160,8160,8160,0
|
|
20240717,152600,130896650,8160,8160,8160,8160,0
|
|
20240717,152500,130896650,8160,8160,8160,8160,0
|
|
20240717,152400,130896650,8160,8160,8160,8160,0
|
|
20240717,152300,130896650,8160,8160,8160,8160,0
|
|
20240717,152200,130896650,8160,8160,8160,8160,0
|
|
20240717,152100,130896650,8160,8160,8160,8160,0
|
|
20240717,152000,130896650,8160,8160,8160,8160,0
|
|
20240717,151900,130896650,8160,8150,8160,8150,528
|
|
20240717,151800,126593440,8150,8150,8150,8150,1
|
|
20240717,151700,126585290,8150,8090,8150,8090,501
|
|
20240717,151600,122509750,8090,8090,8090,8090,0
|
|
20240717,151500,122509750,8090,8090,8090,8090,0
|
|
20240717,151400,122509750,8090,8090,8090,8090,0
|
|
20240717,151300,122509750,8090,8090,8090,8090,3
|
|
20240717,151200,122485480,8120,8120,8120,8120,0
|
|
20240717,151100,122485480,8120,8120,8120,8120,0
|
|
20240717,151000,122485480,8120,8120,8120,8120,0
|
|
20240717,150900,122485480,8120,8120,8120,8120,0
|
|
20240717,150800,122485480,8120,8120,8120,8120,0
|
|
20240717,150700,122485480,8120,8090,8120,8090,201
|
|
20240717,150600,120859360,8120,8120,8120,8120,0
|
|
20240717,150500,120859360,8120,8120,8120,8120,1
|
|
20240717,150400,120851240,8120,8120,8120,8120,0
|
|
20240717,150300,120851240,8120,8120,8120,8120,0
|
|
20240717,150200,120851240,8120,8120,8120,8120,4
|
|
20240717,150100,120818760,8120,8120,8120,8120,16
|
|
20240717,150000,120688840,8090,8100,8100,8090,85
|
|
20240717,145900,120000830,8100,8100,8100,8100,0
|
|
20240717,145800,120000830,8100,8100,8100,8100,4
|
|
20240717,145700,119968430,8120,8120,8120,8120,0
|
|
20240717,145600,119968430,8120,8120,8120,8120,2
|
|
20240717,145500,119952190,8100,8100,8100,8100,0
|
|
20240717,145400,119952190,8100,8100,8100,8100,0
|
|
20240717,145300,119952190,8100,8100,8100,8100,28
|
|
20240717,145200,119725390,8100,8100,8100,8100,3
|
|
20240717,145100,119701090,8090,8090,8090,8090,0
|
|
20240717,145000,119701090,8090,8090,8090,8090,0
|
|
20240717,144900,119701090,8090,8090,8090,8090,0
|
|
20240717,144800,119701090,8090,8100,8100,8090,132
|
|
20240717,144700,118632010,8140,8140,8140,8140,0
|
|
20240717,144600,118632010,8140,8140,8140,8140,0
|
|
20240717,144500,118632010,8140,8140,8140,8140,0
|
|
20240717,144400,118632010,8140,8140,8140,8140,0
|
|
20240717,144300,118632010,8140,8140,8140,8140,0
|
|
20240717,144200,118632010,8140,8140,8140,8140,0
|
|
20240717,144100,118632010,8140,8140,8140,8140,0
|
|
20240717,144000,118632010,8140,8140,8140,8140,0
|
|
20240717,143900,118632010,8140,8140,8140,8140,0
|
|
20240717,143800,118632010,8140,8140,8140,8140,0
|
|
20240717,143700,118632010,8140,8140,8140,8140,0
|
|
20240717,143600,118632010,8140,8140,8140,8140,0
|
|
20240717,143500,118632010,8140,8140,8140,8140,89
|
|
20240717,143400,117907550,8140,8140,8140,8140,73
|
|
20240717,143300,117313330,8140,8100,8140,8100,791
|
|
20240717,143200,110878850,8080,8080,8080,8080,0
|
|
20240717,143100,110878850,8080,8080,8080,8080,0
|
|
20240717,143000,110878850,8080,8080,8080,8080,25
|
|
20240717,142900,110676850,8080,8080,8080,8080,0
|
|
20240717,142800,110676850,8080,8080,8080,8080,1
|
|
20240717,142700,110668770,8090,8090,8090,8090,88
|
|
20240717,142600,109956850,8090,8090,8090,8090,0
|
|
20240717,142500,109956850,8090,8090,8090,8090,0
|
|
20240717,142400,109956850,8090,8090,8090,8090,0
|
|
20240717,142300,109956850,8090,8090,8090,8090,0
|
|
20240717,142200,109956850,8090,8090,8090,8090,0
|
|
20240717,142100,109956850,8090,8090,8090,8090,10
|
|
20240717,142000,109875950,8100,8100,8100,8100,0
|
|
20240717,141900,109875950,8100,8100,8100,8100,0
|
|
20240717,141800,109875950,8100,8100,8100,8100,0
|
|
20240717,141700,109875950,8100,8100,8100,8100,13
|
|
20240717,141600,109770650,8100,8100,8100,8100,0
|
|
20240717,141500,109770650,8100,8100,8100,8100,0
|
|
20240717,141400,109770650,8100,8100,8100,8100,1
|
|
20240717,141300,109762550,8100,8100,8100,8100,10
|
|
20240717,141200,109681550,8100,8100,8100,8100,0
|
|
20240717,141100,109681550,8100,8100,8100,8100,5
|
|
20240717,141000,109641050,8100,8100,8100,8100,0
|
|
20240717,140900,109641050,8100,8100,8100,8100,0
|
|
20240717,140800,109641050,8100,8100,8100,8100,0
|
|
20240717,140700,109641050,8100,8100,8100,8100,0
|
|
20240717,140600,109641050,8100,8100,8100,8100,0
|
|
20240717,140500,109641050,8100,8100,8100,8100,0
|
|
20240717,140400,109641050,8100,8100,8100,8100,0
|
|
20240717,140300,109641050,8100,8100,8100,8100,0
|
|
20240717,140200,109641050,8100,8100,8100,8100,0
|
|
20240717,140100,109641050,8100,8100,8100,8100,0
|
|
20240717,140000,109641050,8100,8100,8100,8100,0
|
|
20240717,135900,109641050,8100,8100,8100,8100,7
|
|
20240717,135800,109584350,8100,8100,8100,8100,19
|
|
20240717,135700,109430450,8100,8100,8100,8100,0
|
|
20240717,135600,109430450,8100,8100,8100,8100,100
|
|
20240717,135500,108620450,8090,8090,8090,8090,0
|
|
20240717,135400,108620450,8090,8090,8090,8090,0
|
|
20240717,135300,108620450,8090,8090,8090,8090,0
|
|
20240717,135200,108620450,8090,8090,8090,8090,0
|
|
20240717,135100,108620450,8090,8090,8090,8090,1
|
|
20240717,135000,108612360,8100,8100,8100,8100,0
|
|
20240717,134900,108612360,8100,8100,8100,8100,0
|
|
20240717,134800,108612360,8100,8100,8100,8100,0
|
|
20240717,134700,108612360,8100,8100,8100,8100,0
|
|
20240717,134600,108612360,8100,8100,8100,8100,0
|
|
20240717,134500,108612360,8100,8100,8100,8100,0
|
|
20240717,134400,108612360,8100,8100,8100,8100,0
|
|
20240717,134300,108612360,8100,8100,8100,8100,0
|
|
20240717,134200,108612360,8100,8100,8100,8100,5
|
|
20240717,134100,108571860,8100,8100,8100,8070,89
|
|
20240717,134000,107851020,8050,8140,8140,8050,1234
|
|
20240717,133900,97904660,8070,8110,8110,8070,2006
|
|
20240717,133800,81685670,8110,8110,8110,8110,22
|
|
20240717,133700,81507250,8150,8150,8150,8150,0
|
|
20240717,133600,81507250,8150,8150,8150,8150,0
|
|
20240717,133500,81507250,8150,8150,8150,8150,0
|
|
20240717,133400,81507250,8150,8150,8150,8150,0
|
|
20240717,133300,81507250,8150,8140,8150,8140,1002
|
|
20240717,133200,73342510,8140,8140,8140,8140,0
|
|
20240717,133100,73342510,8140,8140,8140,8140,120
|
|
20240717,133000,72365710,8140,8140,8140,8140,2
|
|
20240717,132900,72349430,8100,8100,8100,8100,0
|
|
20240717,132800,72349430,8100,8100,8100,8100,0
|
|
20240717,132700,72349430,8100,8100,8100,8100,0
|
|
20240717,132600,72349430,8100,8100,8100,8100,0
|
|
20240717,132500,72349430,8100,8110,8110,8100,122
|
|
20240717,132400,71360490,8140,8140,8140,8140,2
|
|
20240717,132300,71344210,8140,8140,8140,8140,220
|
|
20240717,132200,69553410,8150,8150,8150,8150,0
|
|
20240717,132100,69553410,8150,8140,8150,8140,1255
|
|
20240717,132000,59336710,8140,8140,8140,8140,0
|
|
20240717,131900,59336710,8140,8130,8140,8130,250
|
|
20240717,131800,57302270,8100,8100,8100,8100,0
|
|
20240717,131700,57302270,8100,8100,8100,8100,0
|
|
20240717,131600,57302270,8100,8100,8100,8100,0
|
|
20240717,131500,57302270,8100,8100,8100,8100,0
|
|
20240717,131400,57302270,8100,8100,8100,8100,0
|
|
20240717,131300,57302270,8100,8100,8100,8100,0
|
|
20240717,131200,57302270,8100,8100,8100,8100,0
|
|
20240717,131100,57302270,8100,8100,8100,8100,0
|
|
20240717,131000,57302270,8100,8100,8100,8100,0
|
|
20240717,130900,57302270,8100,8100,8100,8100,133
|
|
20240717,130800,56224970,8130,8130,8130,8130,1
|
|
20240717,130700,56216840,8120,8120,8120,8120,0
|
|
20240717,130600,56216840,8120,8120,8120,8120,0
|
|
20240717,130500,56216840,8120,8120,8120,8120,0
|
|
20240717,130400,56216840,8120,8120,8120,8120,0
|
|
20240717,130300,56216840,8120,8120,8120,8120,0
|
|
20240717,130200,56216840,8120,8120,8120,8120,0
|
|
20240717,130100,56216840,8120,8120,8120,8120,0
|
|
20240717,130000,56216840,8120,8120,8120,8120,0
|
|
20240717,125900,56216840,8120,8120,8120,8120,0
|
|
20240717,125800,56216840,8120,8120,8120,8120,0
|
|
20240717,125700,56216840,8120,8110,8120,8110,2
|
|
20240717,125600,56200610,8100,8100,8100,8100,0
|
|
20240717,125500,56200610,8100,8110,8110,8100,268
|
|
20240717,125400,54029410,8130,8130,8130,8130,0
|
|
20240717,125300,54029410,8130,8130,8130,8130,1
|
|
20240717,125200,54021280,8110,8110,8110,8110,300
|
|
20240717,125100,51588280,8120,8120,8120,8120,0
|
|
20240717,125000,51588280,8120,8120,8120,8120,0
|
|
20240717,124900,51588280,8120,8120,8120,8120,0
|
|
20240717,124800,51588280,8120,8120,8120,8120,101
|
|
20240717,124700,50768160,8140,8140,8140,8140,0
|
|
20240717,124600,50768160,8140,8140,8140,8140,0
|
|
20240717,124500,50768160,8140,8140,8140,8140,0
|
|
20240717,124400,50768160,8140,8140,8140,8140,0
|
|
20240717,124300,50768160,8140,8140,8140,8140,2
|
|
20240717,124200,50751880,8140,8140,8140,8140,1
|
|
20240717,124100,50743740,8120,8120,8120,8120,0
|
|
20240717,124000,50743740,8120,8120,8120,8120,0
|
|
20240717,123900,50743740,8120,8120,8120,8120,100
|
|
20240717,123800,49931740,8140,8140,8140,8140,0
|
|
20240717,123700,49931740,8140,8140,8140,8140,0
|
|
20240717,123600,49931740,8140,8140,8140,8140,0
|
|
20240717,123500,49931740,8140,8140,8140,8140,124
|
|
20240717,123400,48922380,8100,8100,8100,8100,1
|
|
20240717,123300,48914280,8100,8100,8100,8100,0
|
|
20240717,123200,48914280,8100,8100,8100,8100,0
|
|
20240717,123100,48914280,8100,8100,8100,8100,20
|
|
20240717,123000,48752280,8140,8140,8140,8140,0
|
|
20240717,122900,48752280,8140,8140,8140,8140,0
|
|
20240717,122800,48752280,8140,8140,8140,8140,0
|
|
20240717,122700,48752280,8140,8140,8140,8140,0
|
|
20240717,122600,48752280,8140,8140,8140,8140,0
|
|
20240717,122500,48752280,8140,8140,8140,8140,0
|
|
20240717,122400,48752280,8140,8140,8140,8140,0
|
|
20240717,122300,48752280,8140,8140,8140,8140,0
|
|
20240717,122200,48752280,8140,8140,8140,8140,0
|
|
20240717,122100,48752280,8140,8140,8140,8140,0
|
|
20240717,122000,48752280,8140,8140,8140,8140,0
|
|
20240717,121900,48752280,8140,8110,8140,8100,979
|
|
20240717,121800,40822330,8140,8140,8140,8140,0
|
|
20240717,121700,40822330,8140,8140,8140,8140,0
|
|
20240717,121600,40822330,8140,8140,8140,8140,0
|
|
20240717,121500,40822330,8140,8140,8140,8140,0
|
|
20240717,121400,40822330,8140,8140,8140,8140,0
|
|
20240717,121300,40822330,8140,8140,8140,8140,0
|
|
20240717,121200,40822330,8140,8140,8140,8140,0
|
|
20240717,121100,40822330,8140,8140,8140,8140,0
|
|
20240717,121000,40822330,8140,8140,8140,8140,0
|
|
20240717,120900,40822330,8140,8140,8140,8140,3
|
|
20240717,120800,40797910,8140,8140,8140,8140,0
|
|
20240717,120700,40797910,8140,8140,8140,8140,0
|
|
20240717,120600,40797910,8140,8140,8140,8140,0
|
|
20240717,120500,40797910,8140,8140,8140,8140,0
|
|
20240717,120400,40797910,8140,8140,8140,8140,0
|
|
20240717,120300,40797910,8140,8140,8140,8140,0
|
|
20240717,120200,40797910,8140,8140,8140,8140,0
|
|
20240717,120100,40797910,8140,8140,8140,8140,1
|
|
20240717,120000,40789770,8110,8110,8110,8110,0
|
|
20240717,115900,40789770,8110,8110,8110,8110,0
|
|
20240717,115800,40789770,8110,8110,8110,8110,0
|
|
20240717,115700,40789770,8110,8110,8110,8110,0
|
|
20240717,115600,40789770,8110,8110,8110,8110,1
|
|
20240717,115500,40781660,8140,8140,8140,8140,2
|
|
20240717,115400,40765380,8110,8110,8110,8110,0
|
|
20240717,115300,40765380,8110,8110,8110,8110,0
|
|
20240717,115200,40765380,8110,8110,8110,8110,47
|
|
20240717,115100,40384210,8110,8110,8110,8110,0
|
|
20240717,115000,40384210,8110,8110,8110,8110,0
|
|
20240717,114900,40384210,8110,8110,8110,8110,78
|
|
20240717,114800,39751630,8140,8140,8140,8140,55
|
|
20240717,114700,39303930,8150,8150,8150,8150,0
|
|
20240717,114600,39303930,8150,8150,8150,8150,0
|
|
20240717,114500,39303930,8150,8150,8150,8150,0
|
|
20240717,114400,39303930,8150,8150,8150,8150,0
|
|
20240717,114300,39303930,8150,8150,8150,8150,0
|
|
20240717,114200,39303930,8150,8150,8150,8150,0
|
|
20240717,114100,39303930,8150,8150,8150,8150,100
|
|
20240717,114000,38488930,8150,8150,8150,8150,0
|
|
20240717,113900,38488930,8150,8150,8150,8150,0
|
|
20240717,113800,38488930,8150,8150,8150,8150,0
|
|
20240717,113700,38488930,8150,8150,8150,8150,0
|
|
20240717,113600,38488930,8150,8150,8150,8150,0
|
|
20240717,113500,38488930,8150,8150,8150,8150,0
|
|
20240717,113400,38488930,8150,8150,8150,8150,0
|
|
20240717,113300,38488930,8150,8150,8150,8150,0
|
|
20240717,113200,38488930,8150,8150,8150,8150,0
|
|
20240717,113100,38488930,8150,8150,8150,8150,0
|
|
20240717,113000,38488930,8150,8150,8150,8150,0
|
|
20240717,112900,38488930,8150,8150,8150,8150,1
|
|
20240717,112800,38480780,8140,8140,8140,8140,23
|
|
20240717,112700,38293560,8150,8150,8150,8150,0
|
|
20240717,112600,38293560,8150,8150,8150,8150,0
|
|
20240717,112500,38293560,8150,8140,8150,8140,200
|
|
20240717,112400,36664560,8150,8150,8150,8150,0
|
|
20240717,112300,36664560,8150,8150,8150,8150,0
|
|
20240717,112200,36664560,8150,8150,8150,8150,0
|
|
20240717,112100,36664560,8150,8150,8150,8150,6
|
|
20240717,112000,36615660,8150,8140,8150,8140,2
|
|
20240717,111900,36599370,8130,8130,8130,8130,0
|
|
20240717,111800,36599370,8130,8130,8130,8130,123
|
|
20240717,111700,35599380,8140,8140,8140,8140,0
|
|
20240717,111600,35599380,8140,8140,8140,8140,0
|
|
20240717,111500,35599380,8140,8140,8140,8140,18
|
|
20240717,111400,35452860,8100,8110,8110,8100,563
|
|
20240717,111300,30887020,8150,8150,8150,8150,0
|
|
20240717,111200,30887020,8150,8150,8150,8150,0
|
|
20240717,111100,30887020,8150,8150,8150,8150,0
|
|
20240717,111000,30887020,8150,8150,8150,8150,0
|
|
20240717,110900,30887020,8150,8150,8150,8150,0
|
|
20240717,110800,30887020,8150,8150,8150,8150,0
|
|
20240717,110700,30887020,8150,8150,8150,8150,0
|
|
20240717,110600,30887020,8150,8150,8150,8150,0
|
|
20240717,110500,30887020,8150,8150,8150,8150,0
|
|
20240717,110400,30887020,8150,8150,8150,8150,0
|
|
20240717,110300,30887020,8150,8150,8150,8150,2
|
|
20240717,110200,30870720,8110,8110,8110,8110,0
|
|
20240717,110100,30870720,8110,8110,8110,8110,5
|
|
20240717,110000,30830170,8150,8150,8150,8150,0
|
|
20240717,105900,30830170,8150,8150,8150,8150,0
|
|
20240717,105800,30830170,8150,8150,8150,8150,0
|
|
20240717,105700,30830170,8150,8150,8150,8150,2
|
|
20240717,105600,30813870,8110,8110,8110,8110,1
|
|
20240717,105500,30805760,8150,8150,8150,8150,2
|
|
20240717,105400,30789460,8140,8140,8140,8140,202
|
|
20240717,105300,29145180,8150,8150,8150,8150,0
|
|
20240717,105200,29145180,8150,8150,8150,8150,0
|
|
20240717,105100,29145180,8150,8150,8150,8150,0
|
|
20240717,105000,29145180,8150,8150,8150,8150,0
|
|
20240717,104900,29145180,8150,8150,8150,8150,0
|
|
20240717,104800,29145180,8150,8150,8150,8150,0
|
|
20240717,104700,29145180,8150,8150,8150,8150,0
|
|
20240717,104600,29145180,8150,8150,8150,8150,0
|
|
20240717,104500,29145180,8150,8150,8150,8150,0
|
|
20240717,104400,29145180,8150,8150,8150,8150,0
|
|
20240717,104300,29145180,8150,8150,8150,8150,0
|
|
20240717,104200,29145180,8150,8150,8150,8150,0
|
|
20240717,104100,29145180,8150,8150,8150,8150,0
|
|
20240717,104000,29145180,8150,8150,8150,8150,6
|
|
20240717,103900,29096280,8150,8150,8150,8150,1
|
|
20240717,103800,29088130,8110,8110,8110,8110,0
|
|
20240717,103700,29088130,8110,8110,8110,8110,0
|
|
20240717,103600,29088130,8110,8100,8110,8100,450
|
|
20240717,103500,25439130,8150,8150,8150,8150,0
|
|
20240717,103400,25439130,8150,8150,8150,8150,0
|
|
20240717,103300,25439130,8150,8150,8150,8150,0
|
|
20240717,103200,25439130,8150,8150,8150,8150,0
|
|
20240717,103100,25439130,8150,8150,8150,8150,0
|
|
20240717,103000,25439130,8150,8150,8150,8150,0
|
|
20240717,102900,25439130,8150,8150,8150,8150,0
|
|
20240717,102800,25439130,8150,8150,8150,8150,0
|
|
20240717,102700,25439130,8150,8150,8150,8150,0
|
|
20240717,102600,25439130,8150,8150,8150,8150,15
|
|
20240717,102500,25316880,8150,8150,8150,8150,0
|
|
20240717,102400,25316880,8150,8150,8150,8150,0
|
|
20240717,102300,25316880,8150,8150,8150,8150,47
|
|
20240717,102200,24933830,8150,8150,8150,8150,0
|
|
20240717,102100,24933830,8150,8150,8150,8150,0
|
|
20240717,102000,24933830,8150,8150,8150,8150,0
|
|
20240717,101900,24933830,8150,8150,8150,8150,0
|
|
20240717,101800,24933830,8150,8150,8150,8150,0
|
|
20240717,101700,24933830,8150,8150,8150,8150,100
|
|
20240717,101600,24118830,8150,8150,8150,8150,10
|
|
20240717,101500,24037330,8100,8100,8100,8100,0
|
|
20240717,101400,24037330,8100,8100,8100,8100,3
|
|
20240717,101300,24013030,8100,8100,8100,8100,0
|
|
20240717,101200,24013030,8100,8100,8100,8100,406
|
|
20240717,101100,20724430,8100,8100,8100,8100,0
|
|
20240717,101000,20724430,8100,8100,8100,8100,21
|
|
20240717,100900,20554330,8150,8150,8150,8150,0
|
|
20240717,100800,20554330,8150,8150,8150,8150,0
|
|
20240717,100700,20554330,8150,8150,8150,8150,0
|
|
20240717,100600,20554330,8150,8150,8150,8150,0
|
|
20240717,100500,20554330,8150,8150,8150,8150,0
|
|
20240717,100400,20554330,8150,8150,8150,8150,0
|
|
20240717,100300,20554330,8150,8150,8150,8150,0
|
|
20240717,100200,20554330,8150,8150,8150,8150,4
|
|
20240717,100100,20521730,8150,8150,8150,8150,4
|
|
20240717,100000,20489130,8150,8150,8150,8150,0
|
|
20240717,095900,20489130,8150,8150,8150,8140,26
|
|
20240717,095800,20277290,8150,8150,8150,8150,3
|
|
20240717,095700,20252840,8150,8150,8150,8150,0
|
|
20240717,095600,20252840,8150,8150,8150,8150,0
|
|
20240717,095500,20252840,8150,8150,8150,8150,1
|
|
20240717,095400,20244690,8100,8140,8150,8100,243
|
|
20240717,095300,18271750,8150,8150,8150,8150,0
|
|
20240717,095200,18271750,8150,8150,8150,8150,0
|
|
20240717,095100,18271750,8150,8150,8150,8150,0
|
|
20240717,095000,18271750,8150,8150,8150,8150,0
|
|
20240717,094900,18271750,8150,8150,8150,8150,0
|
|
20240717,094800,18271750,8150,8150,8150,8150,0
|
|
20240717,094700,18271750,8150,8150,8150,8150,50
|
|
20240717,094600,17864250,8100,8100,8100,8100,4
|
|
20240717,094500,17831850,8150,8150,8150,8150,0
|
|
20240717,094400,17831850,8150,8150,8150,8150,20
|
|
20240717,094300,17668850,8150,8150,8150,8150,0
|
|
20240717,094200,17668850,8150,8150,8150,8150,0
|
|
20240717,094100,17668850,8150,8150,8150,8150,4
|
|
20240717,094000,17636250,8140,8140,8140,8140,213
|
|
20240717,093900,15902430,8140,8120,8140,8120,542
|
|
20240717,093800,11493600,8120,8120,8120,8120,2
|
|
20240717,093700,11477360,8090,8090,8090,8090,0
|
|
20240717,093600,11477360,8090,8090,8090,8090,0
|
|
20240717,093500,11477360,8090,8090,8090,8090,0
|
|
20240717,093400,11477360,8090,8090,8090,8090,0
|
|
20240717,093300,11477360,8090,8090,8090,8090,5
|
|
20240717,093200,11436910,8090,8130,8130,8090,245
|
|
20240717,093100,9454780,8130,8130,8130,8130,0
|
|
20240717,093000,9454780,8130,8130,8130,8130,0
|
|
20240717,092900,9454780,8130,8130,8130,8130,0
|
|
20240717,092800,9454780,8130,8120,8130,8120,10
|
|
20240717,092700,9373510,8090,8090,8090,8090,3
|
|
20240717,092600,9349240,8090,8090,8090,8090,0
|
|
20240717,092500,9349240,8090,8090,8090,8090,0
|
|
20240717,092400,9349240,8090,8110,8110,8090,248
|
|
20240717,092300,7342790,8120,8120,8120,8120,1
|
|
20240717,092200,7334670,8120,8120,8120,8120,0
|
|
20240717,092100,7334670,8120,8120,8120,8120,0
|
|
20240717,092000,7334670,8120,8120,8120,8120,0
|
|
20240717,091900,7334670,8120,8120,8120,8120,0
|
|
20240717,091800,7334670,8120,8120,8120,8120,0
|
|
20240717,091700,7334670,8120,8120,8120,8120,0
|
|
20240717,091600,7334670,8120,8120,8120,8120,0
|
|
20240717,091500,7334670,8120,8120,8120,8120,0
|
|
20240717,091400,7334670,8120,8120,8120,8120,1
|
|
20240717,091300,7326550,8090,8090,8090,8090,0
|
|
20240717,091200,7326550,8090,8090,8090,8090,34
|
|
20240717,091100,7051490,8120,8120,8120,8120,2
|
|
20240717,091000,7035250,8090,8090,8090,8090,1
|
|
20240717,090900,7027160,8100,8120,8120,8100,9
|
|
20240717,090800,6954170,8130,8130,8130,8130,100
|
|
20240717,090700,6141170,8150,8150,8150,8150,0
|
|
20240717,090600,6141170,8150,8150,8150,8150,0
|
|
20240717,090500,6141170,8150,8150,8150,8150,0
|
|
20240717,090400,6141170,8150,8150,8150,8150,0
|
|
20240717,090300,6141170,8150,8150,8150,8150,0
|
|
20240717,090200,6141170,8150,8140,8150,8140,16
|
|
20240717,090100,6010800,8150,8150,8150,8150,0
|
|
20240717,090000,6010800,8150,8160,8160,8150,737
|