675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,201200,167907480,8100,8100,8100,8100,241
|
|
20240624,201100,167907480,8100,8100,8100,8100,0
|
|
20240624,201000,167907480,8100,8100,8100,8100,0
|
|
20240624,200900,167907480,8100,8100,8100,8100,0
|
|
20240624,200800,167907480,8100,8100,8100,8100,0
|
|
20240624,200700,167907480,8100,8100,8100,8100,0
|
|
20240624,200600,167907480,8100,8100,8100,8100,0
|
|
20240624,200500,167907480,8100,8100,8100,8100,0
|
|
20240624,200400,167907480,8100,8100,8100,8100,0
|
|
20240624,200300,167907480,8100,8100,8100,8100,0
|
|
20240624,200200,167907480,8100,8100,8100,8100,0
|
|
20240624,200100,167907480,8100,8100,8100,8100,0
|
|
20240624,200000,167907480,8100,8100,8100,8100,0
|
|
20240624,195900,167907480,8100,8100,8100,8100,0
|
|
20240624,195800,167907480,8100,8100,8100,8100,0
|
|
20240624,195700,167907480,8100,8100,8100,8100,0
|
|
20240624,195600,167907480,8100,8100,8100,8100,0
|
|
20240624,195500,167907480,8100,8100,8100,8100,0
|
|
20240624,195400,167907480,8100,8100,8100,8100,0
|
|
20240624,195300,167907480,8100,8100,8100,8100,0
|
|
20240624,195200,167907480,8100,8100,8100,8100,0
|
|
20240624,195100,167907480,8100,8100,8100,8100,0
|
|
20240624,195000,167907480,8100,8100,8100,8100,0
|
|
20240624,194900,167907480,8100,8100,8100,8100,0
|
|
20240624,194800,167907480,8100,8100,8100,8100,0
|
|
20240624,194700,167907480,8100,8100,8100,8100,0
|
|
20240624,194600,167907480,8100,8100,8100,8100,0
|
|
20240624,194500,167907480,8100,8100,8100,8100,0
|
|
20240624,194400,167907480,8100,8100,8100,8100,0
|
|
20240624,194300,167907480,8100,8100,8100,8100,0
|
|
20240624,194200,167907480,8100,8100,8100,8100,241
|
|
20240624,194100,167907480,8100,8100,8100,8100,0
|
|
20240624,194000,167907480,8100,8100,8100,8100,0
|
|
20240624,193900,167907480,8100,8100,8100,8100,0
|
|
20240624,193800,167907480,8100,8100,8100,8100,0
|
|
20240624,193700,167907480,8100,8100,8100,8100,0
|
|
20240624,193600,167907480,8100,8100,8100,8100,0
|
|
20240624,193500,167907480,8100,8100,8100,8100,0
|
|
20240624,193400,167907480,8100,8100,8100,8100,0
|
|
20240624,193300,167907480,8100,8100,8100,8100,0
|
|
20240624,193200,167907480,8100,8100,8100,8100,0
|
|
20240624,193100,167907480,8100,8100,8100,8100,0
|
|
20240624,193000,167907480,8100,8100,8100,8100,0
|
|
20240624,192900,167907480,8100,8100,8100,8100,0
|
|
20240624,192800,167907480,8100,8100,8100,8100,0
|
|
20240624,192700,167907480,8100,8100,8100,8100,0
|
|
20240624,192600,167907480,8100,8100,8100,8100,0
|
|
20240624,192500,167907480,8100,8100,8100,8100,0
|
|
20240624,192400,167907480,8100,8100,8100,8100,0
|
|
20240624,192300,167907480,8100,8100,8100,8100,0
|
|
20240624,192200,167907480,8100,8100,8100,8100,0
|
|
20240624,192100,167907480,8100,8100,8100,8100,0
|
|
20240624,192000,167907480,8100,8100,8100,8100,0
|
|
20240624,191900,167907480,8100,8100,8100,8100,0
|
|
20240624,191800,167907480,8100,8100,8100,8100,0
|
|
20240624,191700,167907480,8100,8100,8100,8100,0
|
|
20240624,191600,167907480,8100,8100,8100,8100,0
|
|
20240624,191500,167907480,8100,8100,8100,8100,0
|
|
20240624,191400,167907480,8100,8100,8100,8100,0
|
|
20240624,191300,167907480,8100,8100,8100,8100,0
|
|
20240624,191200,167907480,8100,8100,8100,8100,241
|
|
20240624,191100,167907480,8100,8100,8100,8100,0
|
|
20240624,191000,167907480,8100,8100,8100,8100,0
|
|
20240624,190900,167907480,8100,8100,8100,8100,0
|
|
20240624,190800,167907480,8100,8100,8100,8100,0
|
|
20240624,190700,167907480,8100,8100,8100,8100,0
|
|
20240624,190600,167907480,8100,8100,8100,8100,0
|
|
20240624,190500,167907480,8100,8100,8100,8100,0
|
|
20240624,190400,167907480,8100,8100,8100,8100,0
|
|
20240624,190300,167907480,8100,8100,8100,8100,0
|
|
20240624,190200,167907480,8100,8100,8100,8100,0
|
|
20240624,190100,167907480,8100,8100,8100,8100,0
|
|
20240624,190000,167907480,8100,8100,8100,8100,0
|
|
20240624,185900,167907480,8100,8100,8100,8100,0
|
|
20240624,185800,167907480,8100,8100,8100,8100,0
|
|
20240624,185700,167907480,8100,8100,8100,8100,0
|
|
20240624,185600,167907480,8100,8100,8100,8100,0
|
|
20240624,185500,167907480,8100,8100,8100,8100,0
|
|
20240624,185400,167907480,8100,8100,8100,8100,0
|
|
20240624,185300,167907480,8100,8100,8100,8100,0
|
|
20240624,185200,167907480,8100,8100,8100,8100,0
|
|
20240624,185100,167907480,8100,8100,8100,8100,0
|
|
20240624,185000,167907480,8100,8100,8100,8100,0
|
|
20240624,184900,167907480,8100,8100,8100,8100,0
|
|
20240624,184800,167907480,8100,8100,8100,8100,0
|
|
20240624,184700,167907480,8100,8100,8100,8100,0
|
|
20240624,184600,167907480,8100,8100,8100,8100,0
|
|
20240624,184500,167907480,8100,8100,8100,8100,0
|
|
20240624,184400,167907480,8100,8100,8100,8100,0
|
|
20240624,184300,167907480,8100,8100,8100,8100,0
|
|
20240624,184200,167907480,8100,8100,8100,8100,241
|
|
20240624,184100,167907480,8100,8100,8100,8100,0
|
|
20240624,184000,167907480,8100,8100,8100,8100,0
|
|
20240624,183900,167907480,8100,8100,8100,8100,0
|
|
20240624,183800,167907480,8100,8100,8100,8100,0
|
|
20240624,183700,167907480,8100,8100,8100,8100,0
|
|
20240624,183600,167907480,8100,8100,8100,8100,0
|
|
20240624,183500,167907480,8100,8100,8100,8100,0
|
|
20240624,183400,167907480,8100,8100,8100,8100,0
|
|
20240624,183300,167907480,8100,8100,8100,8100,0
|
|
20240624,183200,167907480,8100,8100,8100,8100,0
|
|
20240624,183100,167907480,8100,8100,8100,8100,0
|
|
20240624,183000,167907480,8100,8100,8100,8100,0
|
|
20240624,182900,167907480,8100,8100,8100,8100,0
|
|
20240624,182800,167907480,8100,8100,8100,8100,0
|
|
20240624,182700,167907480,8100,8100,8100,8100,0
|
|
20240624,182600,167907480,8100,8100,8100,8100,0
|
|
20240624,182500,167907480,8100,8100,8100,8100,0
|
|
20240624,182400,167907480,8100,8100,8100,8100,0
|
|
20240624,182300,167907480,8100,8100,8100,8100,0
|
|
20240624,182200,167907480,8100,8100,8100,8100,0
|
|
20240624,182100,167907480,8100,8100,8100,8100,0
|
|
20240624,182000,167907480,8100,8100,8100,8100,0
|
|
20240624,181900,167907480,8100,8100,8100,8100,0
|
|
20240624,181800,167907480,8100,8100,8100,8100,0
|
|
20240624,181700,167907480,8100,8100,8100,8100,0
|
|
20240624,181600,167907480,8100,8100,8100,8100,0
|
|
20240624,181500,167907480,8100,8100,8100,8100,0
|
|
20240624,181400,167907480,8100,8100,8100,8100,0
|
|
20240624,181300,167907480,8100,8100,8100,8100,0
|
|
20240624,181200,167907480,8100,8100,8100,8100,241
|
|
20240624,181100,167907480,8100,8100,8100,8100,0
|
|
20240624,181000,167907480,8100,8100,8100,8100,0
|
|
20240624,180900,167907480,8100,8100,8100,8100,0
|
|
20240624,180800,167907480,8100,8100,8100,8100,0
|
|
20240624,180700,167907480,8100,8100,8100,8100,0
|
|
20240624,180600,167907480,8100,8100,8100,8100,0
|
|
20240624,180500,167907480,8100,8100,8100,8100,0
|
|
20240624,180400,167907480,8100,8100,8100,8100,0
|
|
20240624,180300,167907480,8100,8100,8100,8100,0
|
|
20240624,180200,167907480,8100,8100,8100,8100,0
|
|
20240624,180100,167907480,8100,8100,8100,8100,0
|
|
20240624,180000,167907480,8100,8100,8100,8100,0
|
|
20240624,175900,167907480,8100,8100,8100,8100,0
|
|
20240624,175800,167907480,8100,8100,8100,8100,0
|
|
20240624,175700,167907480,8100,8100,8100,8100,0
|
|
20240624,175600,167907480,8100,8100,8100,8100,0
|
|
20240624,175500,167907480,8100,8100,8100,8100,0
|
|
20240624,175400,167907480,8100,8100,8100,8100,0
|
|
20240624,175300,167907480,8100,8100,8100,8100,0
|
|
20240624,175200,167907480,8100,8100,8100,8100,0
|
|
20240624,175100,167907480,8100,8100,8100,8100,0
|
|
20240624,175000,167907480,8100,8100,8100,8100,0
|
|
20240624,174900,167907480,8100,8100,8100,8100,0
|
|
20240624,174800,167907480,8100,8100,8100,8100,0
|
|
20240624,174700,167907480,8100,8100,8100,8100,0
|
|
20240624,174600,167907480,8100,8100,8100,8100,0
|
|
20240624,174500,167907480,8100,8100,8100,8100,0
|
|
20240624,174400,167907480,8100,8100,8100,8100,0
|
|
20240624,174300,167907480,8100,8100,8100,8100,0
|
|
20240624,174200,167907480,8100,8100,8100,8100,241
|
|
20240624,174100,167907480,8100,8100,8100,8100,0
|
|
20240624,174000,167907480,8100,8100,8100,8100,0
|
|
20240624,173900,167907480,8100,8100,8100,8100,0
|
|
20240624,173800,167907480,8100,8100,8100,8100,0
|
|
20240624,173700,167907480,8100,8100,8100,8100,0
|
|
20240624,173600,167907480,8100,8100,8100,8100,0
|
|
20240624,173500,167907480,8100,8100,8100,8100,0
|
|
20240624,173400,167907480,8100,8100,8100,8100,0
|
|
20240624,173300,167907480,8100,8100,8100,8100,0
|
|
20240624,173200,167907480,8100,8100,8100,8100,0
|
|
20240624,173100,167907480,8100,8100,8100,8100,0
|
|
20240624,173000,167907480,8100,8100,8100,8100,0
|
|
20240624,172900,167907480,8100,8100,8100,8100,0
|
|
20240624,172800,167907480,8100,8100,8100,8100,0
|
|
20240624,172700,167907480,8100,8100,8100,8100,0
|
|
20240624,172600,167907480,8100,8100,8100,8100,0
|
|
20240624,172500,167907480,8100,8100,8100,8100,0
|
|
20240624,172400,167907480,8100,8100,8100,8100,0
|
|
20240624,172300,167907480,8100,8100,8100,8100,0
|
|
20240624,172200,167907480,8100,8100,8100,8100,0
|
|
20240624,172100,167907480,8100,8100,8100,8100,0
|
|
20240624,172000,167907480,8100,8100,8100,8100,0
|
|
20240624,171900,167907480,8100,8100,8100,8100,0
|
|
20240624,171800,167907480,8100,8100,8100,8100,0
|
|
20240624,171700,167907480,8100,8100,8100,8100,0
|
|
20240624,171600,167907480,8100,8100,8100,8100,0
|
|
20240624,171500,167907480,8100,8100,8100,8100,0
|
|
20240624,171400,167907480,8100,8100,8100,8100,0
|
|
20240624,171300,167907480,8100,8100,8100,8100,0
|
|
20240624,171200,167907480,8100,8100,8100,8100,241
|
|
20240624,171100,167907480,8100,8100,8100,8100,0
|
|
20240624,171000,167907480,8100,8100,8100,8100,0
|
|
20240624,170900,167907480,8100,8100,8100,8100,0
|
|
20240624,170800,167907480,8100,8100,8100,8100,0
|
|
20240624,170700,167907480,8100,8100,8100,8100,0
|
|
20240624,170600,167907480,8100,8100,8100,8100,0
|
|
20240624,170500,167907480,8100,8100,8100,8100,0
|
|
20240624,170400,167907480,8100,8100,8100,8100,0
|
|
20240624,170300,167907480,8100,8100,8100,8100,0
|
|
20240624,170200,167907480,8100,8100,8100,8100,0
|
|
20240624,170100,167907480,8100,8100,8100,8100,0
|
|
20240624,170000,167907480,8100,8100,8100,8100,0
|
|
20240624,165900,167907480,8100,8100,8100,8100,0
|
|
20240624,165800,167907480,8100,8100,8100,8100,0
|
|
20240624,165700,167907480,8100,8100,8100,8100,0
|
|
20240624,165600,167907480,8100,8100,8100,8100,0
|
|
20240624,165500,167907480,8100,8100,8100,8100,0
|
|
20240624,165400,167907480,8100,8100,8100,8100,0
|
|
20240624,165300,167907480,8100,8100,8100,8100,0
|
|
20240624,165200,167907480,8100,8100,8100,8100,0
|
|
20240624,165100,167907480,8100,8100,8100,8100,0
|
|
20240624,165000,167907480,8100,8100,8100,8100,0
|
|
20240624,164900,167907480,8100,8100,8100,8100,0
|
|
20240624,164800,167907480,8100,8100,8100,8100,0
|
|
20240624,164700,167907480,8100,8100,8100,8100,0
|
|
20240624,164600,167907480,8100,8100,8100,8100,0
|
|
20240624,164500,167907480,8100,8100,8100,8100,0
|
|
20240624,164400,167907480,8100,8100,8100,8100,0
|
|
20240624,164300,167907480,8100,8100,8100,8100,0
|
|
20240624,164200,167907480,8100,8100,8100,8100,241
|
|
20240624,164100,167907480,8100,8100,8100,8100,0
|
|
20240624,164000,167907480,8100,8100,8100,8100,0
|
|
20240624,163900,167907480,8100,8100,8100,8100,0
|
|
20240624,163800,167907480,8100,8100,8100,8100,0
|
|
20240624,163700,167907480,8100,8100,8100,8100,0
|
|
20240624,163600,167907480,8100,8100,8100,8100,0
|
|
20240624,163500,167907480,8100,8100,8100,8100,0
|
|
20240624,163400,167907480,8100,8100,8100,8100,0
|
|
20240624,163300,167907480,8100,8100,8100,8100,0
|
|
20240624,163200,167907480,8100,8100,8100,8100,0
|
|
20240624,163100,167907480,8100,8100,8100,8100,0
|
|
20240624,163000,167907480,8100,8100,8100,8100,0
|
|
20240624,162900,167907480,8100,8100,8100,8100,0
|
|
20240624,162800,167907480,8100,8100,8100,8100,0
|
|
20240624,162700,167907480,8100,8100,8100,8100,0
|
|
20240624,162600,167907480,8100,8100,8100,8100,0
|
|
20240624,162500,167907480,8100,8100,8100,8100,0
|
|
20240624,162400,167907480,8100,8100,8100,8100,0
|
|
20240624,162300,167907480,8100,8100,8100,8100,0
|
|
20240624,162200,167907480,8100,8100,8100,8100,0
|
|
20240624,162100,167907480,8100,8100,8100,8100,0
|
|
20240624,162000,167907480,8100,8100,8100,8100,0
|
|
20240624,161900,167907480,8100,8100,8100,8100,0
|
|
20240624,161800,167907480,8100,8100,8100,8100,0
|
|
20240624,161700,167907480,8100,8100,8100,8100,0
|
|
20240624,161600,167907480,8100,8100,8100,8100,0
|
|
20240624,161500,167907480,8100,8100,8100,8100,0
|
|
20240624,161400,167907480,8100,8100,8100,8100,0
|
|
20240624,161300,167907480,8100,8100,8100,8100,0
|
|
20240624,161200,167907480,8100,8100,8100,8100,241
|
|
20240624,161100,167907480,8100,8100,8100,8100,0
|
|
20240624,161000,167907480,8100,8100,8100,8100,0
|
|
20240624,160900,167907480,8100,8100,8100,8100,0
|
|
20240624,160800,167907480,8100,8100,8100,8100,0
|
|
20240624,160700,167907480,8100,8100,8100,8100,0
|
|
20240624,160600,167907480,8100,8100,8100,8100,0
|
|
20240624,160500,167907480,8100,8100,8100,8100,0
|
|
20240624,160400,167907480,8100,8100,8100,8100,0
|
|
20240624,160300,167907480,8100,8100,8100,8100,0
|
|
20240624,160200,167907480,8100,8100,8100,8100,0
|
|
20240624,160100,167907480,8100,8100,8100,8100,0
|
|
20240624,160000,167907480,8100,8100,8100,8100,0
|
|
20240624,155900,167907480,8100,8100,8100,8100,0
|
|
20240624,155800,167907480,8100,8100,8100,8100,0
|
|
20240624,155700,167907480,8100,8100,8100,8100,0
|
|
20240624,155600,167907480,8100,8100,8100,8100,0
|
|
20240624,155500,167907480,8100,8100,8100,8100,0
|
|
20240624,155400,167907480,8100,8100,8100,8100,0
|
|
20240624,155300,167907480,8100,8100,8100,8100,0
|
|
20240624,155200,167907480,8100,8100,8100,8100,0
|
|
20240624,155100,167907480,8100,8100,8100,8100,0
|
|
20240624,155000,167907480,8100,8100,8100,8100,0
|
|
20240624,154900,167907480,8100,8100,8100,8100,0
|
|
20240624,154800,167907480,8100,8100,8100,8100,0
|
|
20240624,154700,167907480,8100,8100,8100,8100,0
|
|
20240624,154600,167907480,8100,8100,8100,8100,0
|
|
20240624,154500,167907480,8100,8100,8100,8100,0
|
|
20240624,154400,167907480,8100,8100,8100,8100,0
|
|
20240624,154300,167907480,8100,8100,8100,8100,0
|
|
20240624,154200,167907480,8100,8100,8100,8100,241
|
|
20240624,154100,167907480,8100,8100,8100,8100,0
|
|
20240624,154000,167907480,8100,8100,8100,8100,0
|
|
20240624,153900,167907480,8100,8100,8100,8100,0
|
|
20240624,153800,167907480,8100,8100,8100,8100,0
|
|
20240624,153700,167907480,8100,8100,8100,8100,0
|
|
20240624,153600,167907480,8100,8100,8100,8100,0
|
|
20240624,153500,167907480,8100,8100,8100,8100,0
|
|
20240624,153400,167907480,8100,8100,8100,8100,0
|
|
20240624,153300,167907480,8100,8100,8100,8100,0
|
|
20240624,153200,167907480,8100,8100,8100,8100,0
|
|
20240624,153100,167907480,8100,8100,8100,8100,0
|
|
20240624,153000,167907480,8100,8100,8100,8100,241
|
|
20240624,152900,165955380,8100,8100,8100,8100,0
|
|
20240624,152800,165955380,8100,8100,8100,8100,0
|
|
20240624,152700,165955380,8100,8100,8100,8100,0
|
|
20240624,152600,165955380,8100,8100,8100,8100,0
|
|
20240624,152500,165955380,8100,8100,8100,8100,0
|
|
20240624,152400,165955380,8100,8100,8100,8100,0
|
|
20240624,152300,165955380,8100,8100,8100,8100,0
|
|
20240624,152200,165955380,8100,8100,8100,8100,0
|
|
20240624,152100,165955380,8100,8100,8100,8100,0
|
|
20240624,152000,165955380,8100,8100,8100,8100,0
|
|
20240624,151900,165955380,8100,8100,8100,8100,0
|
|
20240624,151800,165955380,8100,8100,8100,8100,0
|
|
20240624,151700,165955380,8100,8100,8100,8100,1
|
|
20240624,151600,165947280,8070,8070,8070,8070,7
|
|
20240624,151500,165890790,8100,8100,8100,8100,0
|
|
20240624,151400,165890790,8100,8100,8100,8100,1
|
|
20240624,151300,165882690,8070,8070,8070,8070,5
|
|
20240624,151200,165842340,8070,8080,8080,8070,155
|
|
20240624,151100,164591440,8100,8080,8100,8080,8
|
|
20240624,151000,164526780,8080,8080,8080,8080,8
|
|
20240624,150900,164462140,8090,8090,8090,8090,0
|
|
20240624,150800,164462140,8090,8090,8090,8090,0
|
|
20240624,150700,164462140,8090,8090,8090,8090,0
|
|
20240624,150600,164462140,8090,8090,8090,8090,1
|
|
20240624,150500,164454050,8060,8070,8070,8060,200
|
|
20240624,150400,162840140,8100,8100,8100,8100,0
|
|
20240624,150300,162840140,8100,8100,8100,8100,0
|
|
20240624,150200,162840140,8100,8100,8100,8100,1
|
|
20240624,150100,162832040,8070,8070,8070,8070,126
|
|
20240624,150000,161815220,8090,8090,8090,8090,0
|
|
20240624,145900,161815220,8090,8090,8090,8090,0
|
|
20240624,145800,161815220,8090,8090,8090,8090,49
|
|
20240624,145700,161418810,8090,8090,8090,8090,0
|
|
20240624,145600,161418810,8090,8090,8090,8090,0
|
|
20240624,145500,161418810,8090,8090,8090,8090,0
|
|
20240624,145400,161418810,8090,8090,8090,8090,0
|
|
20240624,145300,161418810,8090,8090,8090,8090,1
|
|
20240624,145200,161410720,8070,8070,8070,8070,0
|
|
20240624,145100,161410720,8070,8070,8070,8070,0
|
|
20240624,145000,161410720,8070,8070,8070,8070,0
|
|
20240624,144900,161410720,8070,8070,8070,8070,2
|
|
20240624,144800,161394580,8070,8070,8070,8070,0
|
|
20240624,144700,161394580,8070,8070,8070,8070,0
|
|
20240624,144600,161394580,8070,8070,8070,8070,0
|
|
20240624,144500,161394580,8070,8070,8070,8070,0
|
|
20240624,144400,161394580,8070,8070,8070,8070,12
|
|
20240624,144300,161297740,8070,8070,8070,8070,0
|
|
20240624,144200,161297740,8070,8070,8070,8070,0
|
|
20240624,144100,161297740,8070,8070,8070,8070,0
|
|
20240624,144000,161297740,8070,8070,8070,8070,0
|
|
20240624,143900,161297740,8070,8070,8070,8070,34
|
|
20240624,143800,161023360,8100,8100,8100,8100,0
|
|
20240624,143700,161023360,8100,8100,8100,8100,0
|
|
20240624,143600,161023360,8100,8100,8100,8100,0
|
|
20240624,143500,161023360,8100,8100,8100,8100,0
|
|
20240624,143400,161023360,8100,8100,8100,8100,1
|
|
20240624,143300,161015260,8110,8110,8110,8110,0
|
|
20240624,143200,161015260,8110,8110,8110,8110,0
|
|
20240624,143100,161015260,8110,8110,8110,8110,0
|
|
20240624,143000,161015260,8110,8110,8110,8110,0
|
|
20240624,142900,161015260,8110,8110,8110,8110,0
|
|
20240624,142800,161015260,8110,8110,8110,8110,0
|
|
20240624,142700,161015260,8110,8110,8110,8110,0
|
|
20240624,142600,161015260,8110,8110,8110,8110,0
|
|
20240624,142500,161015260,8110,8110,8110,8110,0
|
|
20240624,142400,161015260,8110,8110,8110,8110,0
|
|
20240624,142300,161015260,8110,8110,8110,8110,0
|
|
20240624,142200,161015260,8110,8110,8110,8110,0
|
|
20240624,142100,161015260,8110,8110,8110,8110,0
|
|
20240624,142000,161015260,8110,8110,8110,8110,0
|
|
20240624,141900,161015260,8110,8110,8110,8110,0
|
|
20240624,141800,161015260,8110,8110,8110,8110,0
|
|
20240624,141700,161015260,8110,8110,8110,8110,0
|
|
20240624,141600,161015260,8110,8110,8110,8110,0
|
|
20240624,141500,161015260,8110,8110,8110,8110,0
|
|
20240624,141400,161015260,8110,8110,8110,8110,0
|
|
20240624,141300,161015260,8110,8110,8110,8110,0
|
|
20240624,141200,161015260,8110,8110,8110,8110,0
|
|
20240624,141100,161015260,8110,8110,8110,8110,2
|
|
20240624,141000,160999040,8060,8060,8060,8060,0
|
|
20240624,140900,160999040,8060,8060,8060,8060,0
|
|
20240624,140800,160999040,8060,8060,8060,8060,10
|
|
20240624,140700,160918440,8110,8110,8110,8110,0
|
|
20240624,140600,160918440,8110,8110,8110,8110,0
|
|
20240624,140500,160918440,8110,8110,8110,8110,0
|
|
20240624,140400,160918440,8110,8110,8110,8110,0
|
|
20240624,140300,160918440,8110,8110,8110,8110,0
|
|
20240624,140200,160918440,8110,8110,8110,8110,0
|
|
20240624,140100,160918440,8110,8110,8110,8110,0
|
|
20240624,140000,160918440,8110,8110,8110,8110,0
|
|
20240624,135900,160918440,8110,8110,8110,8110,0
|
|
20240624,135800,160918440,8110,8110,8110,8110,0
|
|
20240624,135700,160918440,8110,8110,8110,8110,0
|
|
20240624,135600,160918440,8110,8110,8110,8110,0
|
|
20240624,135500,160918440,8110,8110,8110,8110,0
|
|
20240624,135400,160918440,8110,8110,8110,8110,0
|
|
20240624,135300,160918440,8110,8110,8110,8110,0
|
|
20240624,135200,160918440,8110,8110,8110,8110,0
|
|
20240624,135100,160918440,8110,8110,8110,8110,0
|
|
20240624,135000,160918440,8110,8110,8110,8110,0
|
|
20240624,134900,160918440,8110,8110,8110,8110,25
|
|
20240624,134800,160715690,8110,8110,8110,8110,0
|
|
20240624,134700,160715690,8110,8110,8110,8110,0
|
|
20240624,134600,160715690,8110,8110,8110,8110,0
|
|
20240624,134500,160715690,8110,8110,8110,8110,0
|
|
20240624,134400,160715690,8110,8110,8110,8110,0
|
|
20240624,134300,160715690,8110,8110,8110,8110,0
|
|
20240624,134200,160715690,8110,8110,8110,8110,1
|
|
20240624,134100,160707580,8050,8050,8050,8050,0
|
|
20240624,134000,160707580,8050,8050,8050,8050,0
|
|
20240624,133900,160707580,8050,8050,8050,8050,0
|
|
20240624,133800,160707580,8050,8050,8050,8050,0
|
|
20240624,133700,160707580,8050,8050,8050,8050,0
|
|
20240624,133600,160707580,8050,8050,8050,8050,0
|
|
20240624,133500,160707580,8050,8050,8050,8050,0
|
|
20240624,133400,160707580,8050,8050,8050,8050,0
|
|
20240624,133300,160707580,8050,8050,8050,8050,0
|
|
20240624,133200,160707580,8050,8050,8050,8050,0
|
|
20240624,133100,160707580,8050,8050,8050,8050,0
|
|
20240624,133000,160707580,8050,8050,8050,8050,0
|
|
20240624,132900,160707580,8050,8050,8050,8050,0
|
|
20240624,132800,160707580,8050,8050,8050,8050,0
|
|
20240624,132700,160707580,8050,8050,8050,8050,0
|
|
20240624,132600,160707580,8050,8050,8050,8050,0
|
|
20240624,132500,160707580,8050,8050,8050,8050,0
|
|
20240624,132400,160707580,8050,8050,8050,8050,500
|
|
20240624,132300,156682580,8130,8130,8130,8130,0
|
|
20240624,132200,156682580,8130,8130,8130,8130,0
|
|
20240624,132100,156682580,8130,8130,8130,8130,0
|
|
20240624,132000,156682580,8130,8130,8130,8130,0
|
|
20240624,131900,156682580,8130,8130,8130,8130,0
|
|
20240624,131800,156682580,8130,8130,8130,8130,0
|
|
20240624,131700,156682580,8130,8130,8130,8130,0
|
|
20240624,131600,156682580,8130,8070,8130,8070,80
|
|
20240624,131500,156035370,8030,8030,8030,8030,0
|
|
20240624,131400,156035370,8030,8050,8050,8030,400
|
|
20240624,131300,152819500,8050,8050,8050,8050,0
|
|
20240624,131200,152819500,8050,8050,8050,8050,0
|
|
20240624,131100,152819500,8050,8050,8050,8050,0
|
|
20240624,131000,152819500,8050,8050,8050,8050,1
|
|
20240624,130900,152811450,8100,8100,8100,8100,0
|
|
20240624,130800,152811450,8100,8100,8100,8100,1
|
|
20240624,130700,152803350,8050,8050,8050,8050,0
|
|
20240624,130600,152803350,8050,8050,8050,8050,1
|
|
20240624,130500,152795300,8100,8100,8100,8100,0
|
|
20240624,130400,152795300,8100,8100,8100,8100,0
|
|
20240624,130300,152795300,8100,8100,8100,8100,1014
|
|
20240624,130200,144581900,8100,8100,8110,8100,157
|
|
20240624,130100,143310190,8100,8100,8100,8100,94
|
|
20240624,130000,142548790,8100,8070,8100,8070,681
|
|
20240624,125900,137034850,8030,8040,8040,8030,21
|
|
20240624,125800,136866020,8030,8030,8030,8030,0
|
|
20240624,125700,136866020,8030,8030,8030,8030,0
|
|
20240624,125600,136866020,8030,8030,8030,8030,0
|
|
20240624,125500,136866020,8030,8030,8030,8030,0
|
|
20240624,125400,136866020,8030,8030,8030,8030,0
|
|
20240624,125300,136866020,8030,8030,8030,8030,262
|
|
20240624,125200,134762160,8030,8030,8030,8030,0
|
|
20240624,125100,134762160,8030,8030,8030,8030,0
|
|
20240624,125000,134762160,8030,8030,8030,8030,0
|
|
20240624,124900,134762160,8030,8030,8030,8030,0
|
|
20240624,124800,134762160,8030,8030,8030,8030,0
|
|
20240624,124700,134762160,8030,8030,8030,8030,0
|
|
20240624,124600,134762160,8030,8030,8030,8030,0
|
|
20240624,124500,134762160,8030,8030,8030,8030,0
|
|
20240624,124400,134762160,8030,8030,8030,8030,0
|
|
20240624,124300,134762160,8030,8030,8030,8030,0
|
|
20240624,124200,134762160,8030,8030,8030,8030,0
|
|
20240624,124100,134762160,8030,8030,8030,8030,0
|
|
20240624,124000,134762160,8030,8030,8030,8030,25
|
|
20240624,123900,134561410,8080,8080,8080,8080,0
|
|
20240624,123800,134561410,8080,8080,8080,8080,0
|
|
20240624,123700,134561410,8080,8080,8080,8080,0
|
|
20240624,123600,134561410,8080,8080,8080,8080,0
|
|
20240624,123500,134561410,8080,8080,8080,8080,0
|
|
20240624,123400,134561410,8080,8080,8080,8080,0
|
|
20240624,123300,134561410,8080,8080,8080,8080,0
|
|
20240624,123200,134561410,8080,8080,8080,8080,0
|
|
20240624,123100,134561410,8080,8080,8080,8080,5
|
|
20240624,123000,134521010,8090,8090,8090,8090,0
|
|
20240624,122900,134521010,8090,8090,8090,8090,0
|
|
20240624,122800,134521010,8090,8090,8090,8090,0
|
|
20240624,122700,134521010,8090,8090,8090,8090,0
|
|
20240624,122600,134521010,8090,8050,8090,8050,614
|
|
20240624,122500,129561150,8030,8030,8030,8030,5
|
|
20240624,122400,129521000,8020,8020,8020,8020,5
|
|
20240624,122300,129480900,8020,8020,8020,8020,13
|
|
20240624,122200,129376640,7990,7990,7990,7990,55
|
|
20240624,122100,128937190,7950,7950,7950,7950,0
|
|
20240624,122000,128937190,7950,7950,7950,7950,0
|
|
20240624,121900,128937190,7950,7950,7950,7950,0
|
|
20240624,121800,128937190,7950,8000,8000,7950,1221
|
|
20240624,121700,119207050,7960,7960,7960,7960,0
|
|
20240624,121600,119207050,7960,7960,7960,7960,0
|
|
20240624,121500,119207050,7960,7960,7960,7960,0
|
|
20240624,121400,119207050,7960,7960,7960,7960,11
|
|
20240624,121300,119119490,7950,7950,7950,7950,0
|
|
20240624,121200,119119490,7950,7950,7950,7950,0
|
|
20240624,121100,119119490,7950,7950,7950,7950,0
|
|
20240624,121000,119119490,7950,7950,7950,7950,0
|
|
20240624,120900,119119490,7950,7960,7960,7950,107
|
|
20240624,120800,118267780,7960,7960,7960,7960,140
|
|
20240624,120700,117153380,7950,7980,7980,7950,225
|
|
20240624,120600,115361210,7970,7970,7970,7970,0
|
|
20240624,120500,115361210,7970,7980,7980,7970,60
|
|
20240624,120400,114883000,7970,7990,7990,7970,255
|
|
20240624,120300,112846960,7990,7990,7990,7990,3
|
|
20240624,120200,112822990,7990,8000,8000,7990,3
|
|
20240624,120100,112799000,7990,7990,7990,7990,0
|
|
20240624,120000,112799000,7990,8000,8000,7990,200
|
|
20240624,115900,111199020,8000,8010,8010,8000,24
|
|
20240624,115800,111006800,8010,8040,8040,8010,139
|
|
20240624,115700,109891120,8050,8070,8070,8050,11
|
|
20240624,115600,109802490,8090,8090,8090,8090,0
|
|
20240624,115500,109802490,8090,8090,8090,8090,0
|
|
20240624,115400,109802490,8090,8090,8090,8090,0
|
|
20240624,115300,109802490,8090,8090,8090,8090,0
|
|
20240624,115200,109802490,8090,8090,8090,8090,0
|
|
20240624,115100,109802490,8090,8090,8090,8090,1
|
|
20240624,115000,109794400,8090,8090,8090,8090,0
|
|
20240624,114900,109794400,8090,8090,8090,8090,0
|
|
20240624,114800,109794400,8090,8090,8090,8090,0
|
|
20240624,114700,109794400,8090,8090,8090,8090,0
|
|
20240624,114600,109794400,8090,8090,8090,8090,0
|
|
20240624,114500,109794400,8090,8090,8090,8090,0
|
|
20240624,114400,109794400,8090,8090,8090,8090,0
|
|
20240624,114300,109794400,8090,8090,8090,8090,1
|
|
20240624,114200,109786310,8070,8070,8070,8070,0
|
|
20240624,114100,109786310,8070,8070,8070,8070,0
|
|
20240624,114000,109786310,8070,8070,8070,8070,0
|
|
20240624,113900,109786310,8070,8070,8070,8070,0
|
|
20240624,113800,109786310,8070,8070,8070,8070,0
|
|
20240624,113700,109786310,8070,8070,8070,8070,0
|
|
20240624,113600,109786310,8070,8070,8070,8070,0
|
|
20240624,113500,109786310,8070,8070,8070,8070,0
|
|
20240624,113400,109786310,8070,8070,8070,8070,0
|
|
20240624,113300,109786310,8070,8070,8070,8070,0
|
|
20240624,113200,109786310,8070,8070,8070,8070,0
|
|
20240624,113100,109786310,8070,8070,8070,8070,0
|
|
20240624,113000,109786310,8070,8070,8070,8070,0
|
|
20240624,112900,109786310,8070,8070,8070,8070,0
|
|
20240624,112800,109786310,8070,8070,8070,8070,0
|
|
20240624,112700,109786310,8070,8070,8070,8070,0
|
|
20240624,112600,109786310,8070,8070,8070,8070,0
|
|
20240624,112500,109786310,8070,8070,8070,8070,0
|
|
20240624,112400,109786310,8070,8070,8070,8070,0
|
|
20240624,112300,109786310,8070,8070,8070,8070,0
|
|
20240624,112200,109786310,8070,8070,8070,8070,0
|
|
20240624,112100,109786310,8070,8070,8070,8070,0
|
|
20240624,112000,109786310,8070,8070,8070,8070,0
|
|
20240624,111900,109786310,8070,8070,8070,8070,0
|
|
20240624,111800,109786310,8070,8070,8070,8070,0
|
|
20240624,111700,109786310,8070,8070,8070,8070,265
|
|
20240624,111600,107647760,8070,8070,8070,8070,735
|
|
20240624,111500,101716310,8100,8100,8100,8100,0
|
|
20240624,111400,101716310,8100,8100,8100,8100,0
|
|
20240624,111300,101716310,8100,8100,8100,8100,0
|
|
20240624,111200,101716310,8100,8100,8100,8100,0
|
|
20240624,111100,101716310,8100,8100,8100,8100,254
|
|
20240624,111000,99658910,8100,8100,8100,8100,0
|
|
20240624,110900,99658910,8100,8100,8100,8100,0
|
|
20240624,110800,99658910,8100,8100,8100,8100,0
|
|
20240624,110700,99658910,8100,8100,8100,8100,563
|
|
20240624,110600,95098610,8100,8100,8100,8100,0
|
|
20240624,110500,95098610,8100,8100,8100,8100,0
|
|
20240624,110400,95098610,8100,8100,8100,8100,1315
|
|
20240624,110300,84447110,8100,8100,8100,8100,0
|
|
20240624,110200,84447110,8100,8100,8100,8100,0
|
|
20240624,110100,84447110,8100,8100,8100,8100,0
|
|
20240624,110000,84447110,8100,8100,8100,8100,0
|
|
20240624,105900,84447110,8100,8100,8100,8100,0
|
|
20240624,105800,84447110,8100,8100,8100,8100,0
|
|
20240624,105700,84447110,8100,8100,8100,8100,140
|
|
20240624,105600,83313110,8100,8100,8100,8100,0
|
|
20240624,105500,83313110,8100,8100,8100,8100,0
|
|
20240624,105400,83313110,8100,8100,8100,8100,0
|
|
20240624,105300,83313110,8100,8100,8100,8100,0
|
|
20240624,105200,83313110,8100,8100,8100,8100,0
|
|
20240624,105100,83313110,8100,8100,8100,8100,390
|
|
20240624,105000,80154110,8100,8100,8100,8100,0
|
|
20240624,104900,80154110,8100,8100,8100,8100,0
|
|
20240624,104800,80154110,8100,8100,8100,8100,0
|
|
20240624,104700,80154110,8100,8100,8100,8100,0
|
|
20240624,104600,80154110,8100,8080,8100,8080,1338
|
|
20240624,104500,69317510,8090,8090,8090,8090,0
|
|
20240624,104400,69317510,8090,8040,8090,8000,314
|
|
20240624,104300,66793750,8120,8120,8120,8120,0
|
|
20240624,104200,66793750,8120,8120,8120,8120,0
|
|
20240624,104100,66793750,8120,8090,8120,8010,596
|
|
20240624,104000,62000270,8060,8060,8060,8050,340
|
|
20240624,103900,59259980,8060,8070,8070,8060,50
|
|
20240624,103800,58856640,8090,8090,8090,8090,0
|
|
20240624,103700,58856640,8090,8090,8090,8090,0
|
|
20240624,103600,58856640,8090,8090,8090,8090,0
|
|
20240624,103500,58856640,8090,8070,8090,8070,22
|
|
20240624,103400,58678880,8090,8090,8090,8090,0
|
|
20240624,103300,58678880,8090,8090,8090,8090,0
|
|
20240624,103200,58678880,8090,8090,8090,8090,0
|
|
20240624,103100,58678880,8090,8090,8090,8090,0
|
|
20240624,103000,58678880,8090,8090,8090,8090,0
|
|
20240624,102900,58678880,8090,8090,8090,8090,0
|
|
20240624,102800,58678880,8090,8090,8090,8090,1
|
|
20240624,102700,58670790,8090,8080,8090,8080,42
|
|
20240624,102600,58331330,8090,8090,8090,8090,0
|
|
20240624,102500,58331330,8090,8090,8090,8090,0
|
|
20240624,102400,58331330,8090,8100,8100,8090,69
|
|
20240624,102300,57772540,8140,8140,8140,8140,0
|
|
20240624,102200,57772540,8140,8140,8140,8140,0
|
|
20240624,102100,57772540,8140,8140,8140,8140,3
|
|
20240624,102000,57748120,8140,8140,8140,8140,0
|
|
20240624,101900,57748120,8140,8140,8140,8140,0
|
|
20240624,101800,57748120,8140,8140,8140,8140,0
|
|
20240624,101700,57748120,8140,8140,8140,8140,0
|
|
20240624,101600,57748120,8140,8140,8140,8140,0
|
|
20240624,101500,57748120,8140,8140,8140,8140,1
|
|
20240624,101400,57739980,8100,8080,8100,8080,1996
|
|
20240624,101300,41572460,8090,8100,8100,8090,49
|
|
20240624,101200,41175850,8150,8150,8150,8150,0
|
|
20240624,101100,41175850,8150,8150,8150,8150,0
|
|
20240624,101000,41175850,8150,8150,8150,8150,200
|
|
20240624,100900,39545850,8150,8150,8150,8150,0
|
|
20240624,100800,39545850,8150,8150,8150,8150,0
|
|
20240624,100700,39545850,8150,8150,8150,8150,0
|
|
20240624,100600,39545850,8150,8150,8150,8150,0
|
|
20240624,100500,39545850,8150,8150,8150,8150,1
|
|
20240624,100400,39537700,8150,8150,8150,8150,1
|
|
20240624,100300,39529550,8150,8140,8150,8140,1000
|
|
20240624,100200,31380980,8140,8140,8140,8140,2
|
|
20240624,100100,31364700,8100,8100,8100,8100,0
|
|
20240624,100000,31364700,8100,8160,8160,8100,724
|
|
20240624,095900,25488540,8160,8160,8160,8160,0
|
|
20240624,095800,25488540,8160,8160,8160,8160,0
|
|
20240624,095700,25488540,8160,8160,8160,8160,0
|
|
20240624,095600,25488540,8160,8160,8160,8160,0
|
|
20240624,095500,25488540,8160,8160,8160,8160,0
|
|
20240624,095400,25488540,8160,8160,8160,8160,0
|
|
20240624,095300,25488540,8160,8160,8160,8160,0
|
|
20240624,095200,25488540,8160,8160,8160,8160,0
|
|
20240624,095100,25488540,8160,8160,8160,8160,0
|
|
20240624,095000,25488540,8160,8160,8160,8160,0
|
|
20240624,094900,25488540,8160,8160,8160,8160,0
|
|
20240624,094800,25488540,8160,8160,8160,8160,0
|
|
20240624,094700,25488540,8160,8160,8160,8160,0
|
|
20240624,094600,25488540,8160,8160,8160,8160,0
|
|
20240624,094500,25488540,8160,8120,8160,8120,3
|
|
20240624,094400,25464100,8120,8120,8120,8120,0
|
|
20240624,094300,25464100,8120,8120,8120,8120,0
|
|
20240624,094200,25464100,8120,8120,8120,8120,0
|
|
20240624,094100,25464100,8120,8120,8120,8120,0
|
|
20240624,094000,25464100,8120,8120,8120,8120,0
|
|
20240624,093900,25464100,8120,8120,8120,8120,0
|
|
20240624,093800,25464100,8120,8120,8120,8120,0
|
|
20240624,093700,25464100,8120,8120,8120,8120,0
|
|
20240624,093600,25464100,8120,8120,8120,8120,0
|
|
20240624,093500,25464100,8120,8120,8120,8120,1
|
|
20240624,093400,25455980,8120,8120,8120,8120,196
|
|
20240624,093300,23864460,8160,8160,8160,8160,0
|
|
20240624,093200,23864460,8160,8160,8160,8160,2
|
|
20240624,093100,23848140,8130,8130,8130,8130,100
|
|
20240624,093000,23035140,8160,8160,8160,8160,1
|
|
20240624,092900,23026980,8120,8110,8120,8110,509
|
|
20240624,092800,18894930,8110,8110,8110,8110,24
|
|
20240624,092700,18700290,8120,8120,8120,8120,0
|
|
20240624,092600,18700290,8120,8110,8120,8110,1006
|
|
20240624,092500,10531630,8160,8160,8160,8160,0
|
|
20240624,092400,10531630,8160,8160,8160,8160,1
|
|
20240624,092300,10523470,8160,8160,8160,8160,0
|
|
20240624,092200,10523470,8160,8160,8160,8160,0
|
|
20240624,092100,10523470,8160,8160,8160,8160,0
|
|
20240624,092000,10523470,8160,8160,8160,8160,0
|
|
20240624,091900,10523470,8160,8160,8160,8160,0
|
|
20240624,091800,10523470,8160,8160,8160,8160,0
|
|
20240624,091700,10523470,8160,8160,8160,8160,1
|
|
20240624,091600,10515310,8100,8100,8100,8100,0
|
|
20240624,091500,10515310,8100,8100,8100,8100,0
|
|
20240624,091400,10515310,8100,8100,8100,8100,0
|
|
20240624,091300,10515310,8100,8100,8100,8100,99
|
|
20240624,091200,9713410,8100,8100,8100,8100,0
|
|
20240624,091100,9713410,8100,8100,8100,8100,84
|
|
20240624,091000,9033010,8100,8120,8120,8100,142
|
|
20240624,090900,7882550,8170,8170,8170,8170,0
|
|
20240624,090800,7882550,8170,8160,8170,8160,200
|
|
20240624,090700,6248560,8140,8140,8140,8140,13
|
|
20240624,090600,6142740,8170,8170,8170,8170,0
|
|
20240624,090500,6142740,8170,8170,8170,8170,86
|
|
20240624,090400,5440120,8160,8150,8160,8150,2
|
|
20240624,090300,5423810,8170,8170,8170,8170,0
|
|
20240624,090200,5423810,8170,8170,8170,8170,1
|
|
20240624,090100,5415640,8150,8150,8150,8150,0
|
|
20240624,090000,5415640,8150,8190,8190,8150,139
|