681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,201800,58625780,8000,8000,8000,8000,465
|
|
20240716,201700,58625780,8000,8000,8000,8000,0
|
|
20240716,201600,58625780,8000,8000,8000,8000,0
|
|
20240716,201500,58625780,8000,8000,8000,8000,0
|
|
20240716,201400,58625780,8000,8000,8000,8000,0
|
|
20240716,201300,58625780,8000,8000,8000,8000,0
|
|
20240716,201200,58625780,8000,8000,8000,8000,0
|
|
20240716,201100,58625780,8000,8000,8000,8000,0
|
|
20240716,201000,58625780,8000,8000,8000,8000,0
|
|
20240716,200900,58625780,8000,8000,8000,8000,0
|
|
20240716,200800,58625780,8000,8000,8000,8000,0
|
|
20240716,200700,58625780,8000,8000,8000,8000,0
|
|
20240716,200600,58625780,8000,8000,8000,8000,0
|
|
20240716,200500,58625780,8000,8000,8000,8000,0
|
|
20240716,200400,58625780,8000,8000,8000,8000,0
|
|
20240716,200300,58625780,8000,8000,8000,8000,0
|
|
20240716,200200,58625780,8000,8000,8000,8000,0
|
|
20240716,200100,58625780,8000,8000,8000,8000,0
|
|
20240716,200000,58625780,8000,8000,8000,8000,0
|
|
20240716,195900,58625780,8000,8000,8000,8000,0
|
|
20240716,195800,58625780,8000,8000,8000,8000,0
|
|
20240716,195700,58625780,8000,8000,8000,8000,0
|
|
20240716,195600,58625780,8000,8000,8000,8000,0
|
|
20240716,195500,58625780,8000,8000,8000,8000,0
|
|
20240716,195400,58625780,8000,8000,8000,8000,0
|
|
20240716,195300,58625780,8000,8000,8000,8000,0
|
|
20240716,195200,58625780,8000,8000,8000,8000,0
|
|
20240716,195100,58625780,8000,8000,8000,8000,0
|
|
20240716,195000,58625780,8000,8000,8000,8000,0
|
|
20240716,194900,58625780,8000,8000,8000,8000,0
|
|
20240716,194800,58625780,8000,8000,8000,8000,465
|
|
20240716,194700,58625780,8000,8000,8000,8000,0
|
|
20240716,194600,58625780,8000,8000,8000,8000,0
|
|
20240716,194500,58625780,8000,8000,8000,8000,0
|
|
20240716,194400,58625780,8000,8000,8000,8000,0
|
|
20240716,194300,58625780,8000,8000,8000,8000,0
|
|
20240716,194200,58625780,8000,8000,8000,8000,0
|
|
20240716,194100,58625780,8000,8000,8000,8000,0
|
|
20240716,194000,58625780,8000,8000,8000,8000,0
|
|
20240716,193900,58625780,8000,8000,8000,8000,0
|
|
20240716,193800,58625780,8000,8000,8000,8000,0
|
|
20240716,193700,58625780,8000,8000,8000,8000,0
|
|
20240716,193600,58625780,8000,8000,8000,8000,0
|
|
20240716,193500,58625780,8000,8000,8000,8000,0
|
|
20240716,193400,58625780,8000,8000,8000,8000,0
|
|
20240716,193300,58625780,8000,8000,8000,8000,0
|
|
20240716,193200,58625780,8000,8000,8000,8000,0
|
|
20240716,193100,58625780,8000,8000,8000,8000,0
|
|
20240716,193000,58625780,8000,8000,8000,8000,0
|
|
20240716,192900,58625780,8000,8000,8000,8000,0
|
|
20240716,192800,58625780,8000,8000,8000,8000,0
|
|
20240716,192700,58625780,8000,8000,8000,8000,0
|
|
20240716,192600,58625780,8000,8000,8000,8000,0
|
|
20240716,192500,58625780,8000,8000,8000,8000,0
|
|
20240716,192400,58625780,8000,8000,8000,8000,0
|
|
20240716,192300,58625780,8000,8000,8000,8000,0
|
|
20240716,192200,58625780,8000,8000,8000,8000,0
|
|
20240716,192100,58625780,8000,8000,8000,8000,0
|
|
20240716,192000,58625780,8000,8000,8000,8000,0
|
|
20240716,191900,58625780,8000,8000,8000,8000,0
|
|
20240716,191800,58625780,8000,8000,8000,8000,465
|
|
20240716,191700,58625780,8000,8000,8000,8000,0
|
|
20240716,191600,58625780,8000,8000,8000,8000,0
|
|
20240716,191500,58625780,8000,8000,8000,8000,0
|
|
20240716,191400,58625780,8000,8000,8000,8000,0
|
|
20240716,191300,58625780,8000,8000,8000,8000,0
|
|
20240716,191200,58625780,8000,8000,8000,8000,0
|
|
20240716,191100,58625780,8000,8000,8000,8000,0
|
|
20240716,191000,58625780,8000,8000,8000,8000,0
|
|
20240716,190900,58625780,8000,8000,8000,8000,0
|
|
20240716,190800,58625780,8000,8000,8000,8000,0
|
|
20240716,190700,58625780,8000,8000,8000,8000,0
|
|
20240716,190600,58625780,8000,8000,8000,8000,0
|
|
20240716,190500,58625780,8000,8000,8000,8000,0
|
|
20240716,190400,58625780,8000,8000,8000,8000,0
|
|
20240716,190300,58625780,8000,8000,8000,8000,0
|
|
20240716,190200,58625780,8000,8000,8000,8000,0
|
|
20240716,190100,58625780,8000,8000,8000,8000,0
|
|
20240716,190000,58625780,8000,8000,8000,8000,0
|
|
20240716,185900,58625780,8000,8000,8000,8000,0
|
|
20240716,185800,58625780,8000,8000,8000,8000,0
|
|
20240716,185700,58625780,8000,8000,8000,8000,0
|
|
20240716,185600,58625780,8000,8000,8000,8000,0
|
|
20240716,185500,58625780,8000,8000,8000,8000,0
|
|
20240716,185400,58625780,8000,8000,8000,8000,0
|
|
20240716,185300,58625780,8000,8000,8000,8000,0
|
|
20240716,185200,58625780,8000,8000,8000,8000,0
|
|
20240716,185100,58625780,8000,8000,8000,8000,0
|
|
20240716,185000,58625780,8000,8000,8000,8000,0
|
|
20240716,184900,58625780,8000,8000,8000,8000,0
|
|
20240716,184800,58625780,8000,8000,8000,8000,465
|
|
20240716,184700,58625780,8000,8000,8000,8000,0
|
|
20240716,184600,58625780,8000,8000,8000,8000,0
|
|
20240716,184500,58625780,8000,8000,8000,8000,0
|
|
20240716,184400,58625780,8000,8000,8000,8000,0
|
|
20240716,184300,58625780,8000,8000,8000,8000,0
|
|
20240716,184200,58625780,8000,8000,8000,8000,0
|
|
20240716,184100,58625780,8000,8000,8000,8000,0
|
|
20240716,184000,58625780,8000,8000,8000,8000,0
|
|
20240716,183900,58625780,8000,8000,8000,8000,0
|
|
20240716,183800,58625780,8000,8000,8000,8000,0
|
|
20240716,183700,58625780,8000,8000,8000,8000,0
|
|
20240716,183600,58625780,8000,8000,8000,8000,0
|
|
20240716,183500,58625780,8000,8000,8000,8000,0
|
|
20240716,183400,58625780,8000,8000,8000,8000,0
|
|
20240716,183300,58625780,8000,8000,8000,8000,0
|
|
20240716,183200,58625780,8000,8000,8000,8000,0
|
|
20240716,183100,58625780,8000,8000,8000,8000,0
|
|
20240716,183000,58625780,8000,8000,8000,8000,0
|
|
20240716,182900,58625780,8000,8000,8000,8000,0
|
|
20240716,182800,58625780,8000,8000,8000,8000,0
|
|
20240716,182700,58625780,8000,8000,8000,8000,0
|
|
20240716,182600,58625780,8000,8000,8000,8000,0
|
|
20240716,182500,58625780,8000,8000,8000,8000,0
|
|
20240716,182400,58625780,8000,8000,8000,8000,0
|
|
20240716,182300,58625780,8000,8000,8000,8000,0
|
|
20240716,182200,58625780,8000,8000,8000,8000,0
|
|
20240716,182100,58625780,8000,8000,8000,8000,0
|
|
20240716,182000,58625780,8000,8000,8000,8000,0
|
|
20240716,181900,58625780,8000,8000,8000,8000,0
|
|
20240716,181800,58625780,8000,8000,8000,8000,465
|
|
20240716,181700,58625780,8000,8000,8000,8000,0
|
|
20240716,181600,58625780,8000,8000,8000,8000,0
|
|
20240716,181500,58625780,8000,8000,8000,8000,0
|
|
20240716,181400,58625780,8000,8000,8000,8000,0
|
|
20240716,181300,58625780,8000,8000,8000,8000,0
|
|
20240716,181200,58625780,8000,8000,8000,8000,0
|
|
20240716,181100,58625780,8000,8000,8000,8000,0
|
|
20240716,181000,58625780,8000,8000,8000,8000,0
|
|
20240716,180900,58625780,8000,8000,8000,8000,0
|
|
20240716,180800,58625780,8000,8000,8000,8000,0
|
|
20240716,180700,58625780,8000,8000,8000,8000,0
|
|
20240716,180600,58625780,8000,8000,8000,8000,0
|
|
20240716,180500,58625780,8000,8000,8000,8000,0
|
|
20240716,180400,58625780,8000,8000,8000,8000,0
|
|
20240716,180300,58625780,8000,8000,8000,8000,0
|
|
20240716,180200,58625780,8000,8000,8000,8000,0
|
|
20240716,180100,58625780,8000,8000,8000,8000,0
|
|
20240716,180000,58625780,8000,8000,8000,8000,0
|
|
20240716,175900,58625780,8000,8000,8000,8000,0
|
|
20240716,175800,58625780,8000,8000,8000,8000,0
|
|
20240716,175700,58625780,8000,8000,8000,8000,0
|
|
20240716,175600,58625780,8000,8000,8000,8000,0
|
|
20240716,175500,58625780,8000,8000,8000,8000,0
|
|
20240716,175400,58625780,8000,8000,8000,8000,0
|
|
20240716,175300,58625780,8000,8000,8000,8000,0
|
|
20240716,175200,58625780,8000,8000,8000,8000,0
|
|
20240716,175100,58625780,8000,8000,8000,8000,0
|
|
20240716,175000,58625780,8000,8000,8000,8000,0
|
|
20240716,174900,58625780,8000,8000,8000,8000,0
|
|
20240716,174800,58625780,8000,8000,8000,8000,465
|
|
20240716,174700,58625780,8000,8000,8000,8000,0
|
|
20240716,174600,58625780,8000,8000,8000,8000,0
|
|
20240716,174500,58625780,8000,8000,8000,8000,0
|
|
20240716,174400,58625780,8000,8000,8000,8000,0
|
|
20240716,174300,58625780,8000,8000,8000,8000,0
|
|
20240716,174200,58625780,8000,8000,8000,8000,0
|
|
20240716,174100,58625780,8000,8000,8000,8000,0
|
|
20240716,174000,58625780,8000,8000,8000,8000,0
|
|
20240716,173900,58625780,8000,8000,8000,8000,0
|
|
20240716,173800,58625780,8000,8000,8000,8000,0
|
|
20240716,173700,58625780,8000,8000,8000,8000,0
|
|
20240716,173600,58625780,8000,8000,8000,8000,0
|
|
20240716,173500,58625780,8000,8000,8000,8000,0
|
|
20240716,173400,58625780,8000,8000,8000,8000,0
|
|
20240716,173300,58625780,8000,8000,8000,8000,0
|
|
20240716,173200,58625780,8000,8000,8000,8000,0
|
|
20240716,173100,58625780,8000,8000,8000,8000,0
|
|
20240716,173000,58625780,8000,8000,8000,8000,0
|
|
20240716,172900,58625780,8000,8000,8000,8000,0
|
|
20240716,172800,58625780,8000,8000,8000,8000,0
|
|
20240716,172700,58625780,8000,8000,8000,8000,0
|
|
20240716,172600,58625780,8000,8000,8000,8000,0
|
|
20240716,172500,58625780,8000,8000,8000,8000,0
|
|
20240716,172400,58625780,8000,8000,8000,8000,0
|
|
20240716,172300,58625780,8000,8000,8000,8000,0
|
|
20240716,172200,58625780,8000,8000,8000,8000,0
|
|
20240716,172100,58625780,8000,8000,8000,8000,0
|
|
20240716,172000,58625780,8000,8000,8000,8000,0
|
|
20240716,171900,58625780,8000,8000,8000,8000,0
|
|
20240716,171800,58625780,8000,8000,8000,8000,465
|
|
20240716,171700,58625780,8000,8000,8000,8000,0
|
|
20240716,171600,58625780,8000,8000,8000,8000,0
|
|
20240716,171500,58625780,8000,8000,8000,8000,0
|
|
20240716,171400,58625780,8000,8000,8000,8000,0
|
|
20240716,171300,58625780,8000,8000,8000,8000,0
|
|
20240716,171200,58625780,8000,8000,8000,8000,0
|
|
20240716,171100,58625780,8000,8000,8000,8000,0
|
|
20240716,171000,58625780,8000,8000,8000,8000,0
|
|
20240716,170900,58625780,8000,8000,8000,8000,0
|
|
20240716,170800,58625780,8000,8000,8000,8000,0
|
|
20240716,170700,58625780,8000,8000,8000,8000,0
|
|
20240716,170600,58625780,8000,8000,8000,8000,0
|
|
20240716,170500,58625780,8000,8000,8000,8000,0
|
|
20240716,170400,58625780,8000,8000,8000,8000,0
|
|
20240716,170300,58625780,8000,8000,8000,8000,0
|
|
20240716,170200,58625780,8000,8000,8000,8000,0
|
|
20240716,170100,58625780,8000,8000,8000,8000,0
|
|
20240716,170000,58625780,8000,8000,8000,8000,0
|
|
20240716,165900,58625780,8000,8000,8000,8000,0
|
|
20240716,165800,58625780,8000,8000,8000,8000,0
|
|
20240716,165700,58625780,8000,8000,8000,8000,0
|
|
20240716,165600,58625780,8000,8000,8000,8000,0
|
|
20240716,165500,58625780,8000,8000,8000,8000,0
|
|
20240716,165400,58625780,8000,8000,8000,8000,0
|
|
20240716,165300,58625780,8000,8000,8000,8000,0
|
|
20240716,165200,58625780,8000,8000,8000,8000,0
|
|
20240716,165100,58625780,8000,8000,8000,8000,0
|
|
20240716,165000,58625780,8000,8000,8000,8000,0
|
|
20240716,164900,58625780,8000,8000,8000,8000,0
|
|
20240716,164800,58625780,8000,8000,8000,8000,465
|
|
20240716,164700,58625780,8000,8000,8000,8000,0
|
|
20240716,164600,58625780,8000,8000,8000,8000,0
|
|
20240716,164500,58625780,8000,8000,8000,8000,0
|
|
20240716,164400,58625780,8000,8000,8000,8000,0
|
|
20240716,164300,58625780,8000,8000,8000,8000,0
|
|
20240716,164200,58625780,8000,8000,8000,8000,0
|
|
20240716,164100,58625780,8000,8000,8000,8000,0
|
|
20240716,164000,58625780,8000,8000,8000,8000,0
|
|
20240716,163900,58625780,8000,8000,8000,8000,0
|
|
20240716,163800,58625780,8000,8000,8000,8000,0
|
|
20240716,163700,58625780,8000,8000,8000,8000,0
|
|
20240716,163600,58625780,8000,8000,8000,8000,0
|
|
20240716,163500,58625780,8000,8000,8000,8000,0
|
|
20240716,163400,58625780,8000,8000,8000,8000,0
|
|
20240716,163300,58625780,8000,8000,8000,8000,0
|
|
20240716,163200,58625780,8000,8000,8000,8000,0
|
|
20240716,163100,58625780,8000,8000,8000,8000,0
|
|
20240716,163000,58625780,8000,8000,8000,8000,0
|
|
20240716,162900,58625780,8000,8000,8000,8000,0
|
|
20240716,162800,58625780,8000,8000,8000,8000,0
|
|
20240716,162700,58625780,8000,8000,8000,8000,0
|
|
20240716,162600,58625780,8000,8000,8000,8000,0
|
|
20240716,162500,58625780,8000,8000,8000,8000,0
|
|
20240716,162400,58625780,8000,8000,8000,8000,0
|
|
20240716,162300,58625780,8000,8000,8000,8000,0
|
|
20240716,162200,58625780,8000,8000,8000,8000,0
|
|
20240716,162100,58625780,8000,8000,8000,8000,0
|
|
20240716,162000,58625780,8000,8000,8000,8000,0
|
|
20240716,161900,58625780,8000,8000,8000,8000,0
|
|
20240716,161800,58625780,8000,8000,8000,8000,465
|
|
20240716,161700,58625780,8000,8000,8000,8000,0
|
|
20240716,161600,58625780,8000,8000,8000,8000,0
|
|
20240716,161500,58625780,8000,8000,8000,8000,0
|
|
20240716,161400,58625780,8000,8000,8000,8000,0
|
|
20240716,161300,58625780,8000,8000,8000,8000,0
|
|
20240716,161200,58625780,8000,8000,8000,8000,0
|
|
20240716,161100,58625780,8000,8000,8000,8000,0
|
|
20240716,161000,58625780,8000,8000,8000,8000,0
|
|
20240716,160900,58625780,8000,8000,8000,8000,0
|
|
20240716,160800,58625780,8000,8000,8000,8000,0
|
|
20240716,160700,58625780,8000,8000,8000,8000,0
|
|
20240716,160600,58625780,8000,8000,8000,8000,0
|
|
20240716,160500,58625780,8000,8000,8000,8000,0
|
|
20240716,160400,58625780,8000,8000,8000,8000,0
|
|
20240716,160300,58625780,8000,8000,8000,8000,0
|
|
20240716,160200,58625780,8000,8000,8000,8000,0
|
|
20240716,160100,58625780,8000,8000,8000,8000,0
|
|
20240716,160000,58625780,8000,8000,8000,8000,0
|
|
20240716,155900,58625780,8000,8000,8000,8000,0
|
|
20240716,155800,58625780,8000,8000,8000,8000,0
|
|
20240716,155700,58625780,8000,8000,8000,8000,0
|
|
20240716,155600,58625780,8000,8000,8000,8000,0
|
|
20240716,155500,58625780,8000,8000,8000,8000,0
|
|
20240716,155400,58625780,8000,8000,8000,8000,0
|
|
20240716,155300,58625780,8000,8000,8000,8000,0
|
|
20240716,155200,58625780,8000,8000,8000,8000,0
|
|
20240716,155100,58625780,8000,8000,8000,8000,0
|
|
20240716,155000,58625780,8000,8000,8000,8000,0
|
|
20240716,154900,58625780,8000,8000,8000,8000,0
|
|
20240716,154800,58625780,8000,8000,8000,8000,465
|
|
20240716,154700,58625780,8000,8000,8000,8000,0
|
|
20240716,154600,58625780,8000,8000,8000,8000,0
|
|
20240716,154500,58625780,8000,8000,8000,8000,0
|
|
20240716,154400,58625780,8000,8000,8000,8000,0
|
|
20240716,154300,58625780,8000,8000,8000,8000,0
|
|
20240716,154200,58625780,8000,8000,8000,8000,0
|
|
20240716,154100,58625780,8000,8000,8000,8000,0
|
|
20240716,154000,58625780,8000,8000,8000,8000,0
|
|
20240716,153900,58625780,8000,8000,8000,8000,0
|
|
20240716,153800,58625780,8000,8000,8000,8000,0
|
|
20240716,153700,58625780,8000,8000,8000,8000,0
|
|
20240716,153600,58625780,8000,8000,8000,8000,0
|
|
20240716,153500,58625780,8000,8000,8000,8000,0
|
|
20240716,153400,58625780,8000,8000,8000,8000,0
|
|
20240716,153300,58625780,8000,8000,8000,8000,0
|
|
20240716,153200,58625780,8000,8000,8000,8000,0
|
|
20240716,153100,58625780,8000,8000,8000,8000,0
|
|
20240716,153000,58625780,8000,8000,8000,8000,465
|
|
20240716,152900,54905780,8000,8000,8000,8000,0
|
|
20240716,152800,54905780,8000,8000,8000,8000,0
|
|
20240716,152700,54905780,8000,8000,8000,8000,0
|
|
20240716,152600,54905780,8000,8000,8000,8000,0
|
|
20240716,152500,54905780,8000,8000,8000,8000,0
|
|
20240716,152400,54905780,8000,8000,8000,8000,0
|
|
20240716,152300,54905780,8000,8000,8000,8000,0
|
|
20240716,152200,54905780,8000,8000,8000,8000,0
|
|
20240716,152100,54905780,8000,8000,8000,8000,0
|
|
20240716,152000,54905780,8000,8000,8000,8000,0
|
|
20240716,151900,54905780,8000,8000,8000,8000,0
|
|
20240716,151800,54905780,8000,8000,8000,8000,0
|
|
20240716,151700,54905780,8000,8000,8000,8000,0
|
|
20240716,151600,54905780,8000,8000,8000,8000,100
|
|
20240716,151500,54105780,8000,8000,8000,8000,300
|
|
20240716,151400,51705780,7990,7990,7990,7990,0
|
|
20240716,151300,51705780,7990,7990,7990,7990,0
|
|
20240716,151200,51705780,7990,7990,7990,7990,10
|
|
20240716,151100,51625880,7990,7990,7990,7990,0
|
|
20240716,151000,51625880,7990,7990,7990,7990,10
|
|
20240716,150900,51545980,8000,8000,8000,8000,0
|
|
20240716,150800,51545980,8000,8000,8000,8000,0
|
|
20240716,150700,51545980,8000,8000,8000,8000,0
|
|
20240716,150600,51545980,8000,8000,8000,8000,0
|
|
20240716,150500,51545980,8000,8000,8000,8000,1
|
|
20240716,150400,51537980,7980,7980,7980,7980,0
|
|
20240716,150300,51537980,7980,7980,7980,7980,0
|
|
20240716,150200,51537980,7980,7980,7980,7980,0
|
|
20240716,150100,51537980,7980,7980,7980,7980,0
|
|
20240716,150000,51537980,7980,7980,7980,7980,0
|
|
20240716,145900,51537980,7980,7980,7980,7980,1
|
|
20240716,145800,51530000,7980,7980,7980,7980,0
|
|
20240716,145700,51530000,7980,7980,7980,7980,0
|
|
20240716,145600,51530000,7980,7980,7980,7980,0
|
|
20240716,145500,51530000,7980,7980,7980,7980,0
|
|
20240716,145400,51530000,7980,7980,7980,7980,0
|
|
20240716,145300,51530000,7980,7980,7980,7980,0
|
|
20240716,145200,51530000,7980,7980,7980,7980,0
|
|
20240716,145100,51530000,7980,7980,7980,7980,0
|
|
20240716,145000,51530000,7980,7980,7980,7980,0
|
|
20240716,144900,51530000,7980,7980,7980,7980,0
|
|
20240716,144800,51530000,7980,7980,7980,7980,0
|
|
20240716,144700,51530000,7980,7980,7980,7980,0
|
|
20240716,144600,51530000,7980,7980,7980,7980,0
|
|
20240716,144500,51530000,7980,7980,7980,7980,0
|
|
20240716,144400,51530000,7980,7980,7980,7980,0
|
|
20240716,144300,51530000,7980,7980,7980,7980,0
|
|
20240716,144200,51530000,7980,7980,7980,7980,0
|
|
20240716,144100,51530000,7980,7980,7980,7980,0
|
|
20240716,144000,51530000,7980,7980,7980,7980,0
|
|
20240716,143900,51530000,7980,7980,7980,7980,0
|
|
20240716,143800,51530000,7980,7980,7980,7980,0
|
|
20240716,143700,51530000,7980,7980,7980,7980,50
|
|
20240716,143600,51131000,8000,8000,8000,8000,0
|
|
20240716,143500,51131000,8000,8000,8000,8000,0
|
|
20240716,143400,51131000,8000,8000,8000,8000,0
|
|
20240716,143300,51131000,8000,8000,8000,8000,0
|
|
20240716,143200,51131000,8000,8000,8000,8000,0
|
|
20240716,143100,51131000,8000,8000,8000,8000,0
|
|
20240716,143000,51131000,8000,8000,8000,8000,0
|
|
20240716,142900,51131000,8000,8000,8000,8000,0
|
|
20240716,142800,51131000,8000,8000,8000,8000,0
|
|
20240716,142700,51131000,8000,8000,8000,8000,6
|
|
20240716,142600,51083000,8000,8000,8000,8000,319
|
|
20240716,142500,48531000,8000,8000,8000,8000,301
|
|
20240716,142400,46123000,7990,7990,7990,7990,0
|
|
20240716,142300,46123000,7990,7990,7990,7990,0
|
|
20240716,142200,46123000,7990,7990,7990,7990,0
|
|
20240716,142100,46123000,7990,7990,7990,7990,0
|
|
20240716,142000,46123000,7990,7990,7990,7990,0
|
|
20240716,141900,46123000,7990,7990,7990,7990,0
|
|
20240716,141800,46123000,7990,7990,7990,7990,21
|
|
20240716,141700,45955210,7990,7990,7990,7990,0
|
|
20240716,141600,45955210,7990,7990,7990,7990,0
|
|
20240716,141500,45955210,7990,7990,7990,7990,0
|
|
20240716,141400,45955210,7990,7990,7990,7990,0
|
|
20240716,141300,45955210,7990,7990,7990,7990,0
|
|
20240716,141200,45955210,7990,7990,7990,7990,0
|
|
20240716,141100,45955210,7990,7990,7990,7990,0
|
|
20240716,141000,45955210,7990,7990,7990,7990,0
|
|
20240716,140900,45955210,7990,7990,7990,7990,4
|
|
20240716,140800,45923250,7970,7970,7970,7970,63
|
|
20240716,140700,45421140,7990,7990,7990,7990,0
|
|
20240716,140600,45421140,7990,7990,7990,7990,0
|
|
20240716,140500,45421140,7990,7990,7990,7990,0
|
|
20240716,140400,45421140,7990,7990,7990,7990,0
|
|
20240716,140300,45421140,7990,7990,7990,7990,0
|
|
20240716,140200,45421140,7990,7990,7990,7990,0
|
|
20240716,140100,45421140,7990,7990,7990,7990,0
|
|
20240716,140000,45421140,7990,7990,7990,7990,0
|
|
20240716,135900,45421140,7990,7990,7990,7990,10
|
|
20240716,135800,45341240,7990,7990,7990,7990,0
|
|
20240716,135700,45341240,7990,7990,7990,7990,1000
|
|
20240716,135600,37351240,7970,7970,7970,7970,0
|
|
20240716,135500,37351240,7970,7970,7970,7970,0
|
|
20240716,135400,37351240,7970,7970,7970,7970,0
|
|
20240716,135300,37351240,7970,7970,7970,7970,23
|
|
20240716,135200,37167930,7970,7970,7970,7970,21
|
|
20240716,135100,37000560,7970,7970,7970,7970,160
|
|
20240716,135000,35725360,7970,7970,7970,7970,0
|
|
20240716,134900,35725360,7970,7970,7970,7970,0
|
|
20240716,134800,35725360,7970,7970,7970,7970,0
|
|
20240716,134700,35725360,7970,7970,7970,7970,0
|
|
20240716,134600,35725360,7970,7970,7970,7970,97
|
|
20240716,134500,34952270,7970,7970,7970,7970,0
|
|
20240716,134400,34952270,7970,7970,7970,7970,0
|
|
20240716,134300,34952270,7970,7970,7970,7970,0
|
|
20240716,134200,34952270,7970,7970,7970,7970,0
|
|
20240716,134100,34952270,7970,7970,7970,7970,0
|
|
20240716,134000,34952270,7970,7970,7970,7970,0
|
|
20240716,133900,34952270,7970,7970,7970,7970,0
|
|
20240716,133800,34952270,7970,7970,7970,7970,0
|
|
20240716,133700,34952270,7970,7970,7970,7970,0
|
|
20240716,133600,34952270,7970,7970,7970,7970,0
|
|
20240716,133500,34952270,7970,7970,7970,7970,450
|
|
20240716,133400,31365770,7980,7980,7980,7980,0
|
|
20240716,133300,31365770,7980,7980,7980,7980,0
|
|
20240716,133200,31365770,7980,7980,7980,7980,0
|
|
20240716,133100,31365770,7980,7980,7980,7980,0
|
|
20240716,133000,31365770,7980,7980,7980,7980,0
|
|
20240716,132900,31365770,7980,7980,7980,7980,0
|
|
20240716,132800,31365770,7980,7980,7980,7980,0
|
|
20240716,132700,31365770,7980,7980,7980,7980,7
|
|
20240716,132600,31309910,7970,7970,7970,7970,6
|
|
20240716,132500,31262090,7980,7980,7980,7980,0
|
|
20240716,132400,31262090,7980,7980,7980,7980,0
|
|
20240716,132300,31262090,7980,7980,7980,7980,0
|
|
20240716,132200,31262090,7980,7980,7980,7980,0
|
|
20240716,132100,31262090,7980,7980,7980,7980,0
|
|
20240716,132000,31262090,7980,7980,7980,7980,0
|
|
20240716,131900,31262090,7980,7980,7980,7980,7
|
|
20240716,131800,31206230,7970,7970,7970,7970,0
|
|
20240716,131700,31206230,7970,7970,7970,7970,0
|
|
20240716,131600,31206230,7970,7970,7970,7970,0
|
|
20240716,131500,31206230,7970,7970,7970,7970,0
|
|
20240716,131400,31206230,7970,7970,7970,7970,0
|
|
20240716,131300,31206230,7970,7970,7970,7970,0
|
|
20240716,131200,31206230,7970,7970,7970,7970,0
|
|
20240716,131100,31206230,7970,7970,7970,7970,0
|
|
20240716,131000,31206230,7970,7970,7970,7970,0
|
|
20240716,130900,31206230,7970,7970,7970,7970,0
|
|
20240716,130800,31206230,7970,7970,7970,7970,0
|
|
20240716,130700,31206230,7970,7970,7970,7970,0
|
|
20240716,130600,31206230,7970,7970,7970,7970,0
|
|
20240716,130500,31206230,7970,7970,7970,7970,0
|
|
20240716,130400,31206230,7970,7970,7970,7970,730
|
|
20240716,130300,25388130,7980,7980,7980,7980,0
|
|
20240716,130200,25388130,7980,7980,7980,7980,0
|
|
20240716,130100,25388130,7980,7980,7980,7980,0
|
|
20240716,130000,25388130,7980,7980,7980,7980,0
|
|
20240716,125900,25388130,7980,7980,7980,7980,0
|
|
20240716,125800,25388130,7980,7980,7980,7980,0
|
|
20240716,125700,25388130,7980,7980,7980,7980,0
|
|
20240716,125600,25388130,7980,7980,7980,7980,0
|
|
20240716,125500,25388130,7980,7980,7980,7980,50
|
|
20240716,125400,24989130,7990,7990,7990,7990,0
|
|
20240716,125300,24989130,7990,7990,7990,7990,0
|
|
20240716,125200,24989130,7990,7990,7990,7990,0
|
|
20240716,125100,24989130,7990,7990,7990,7990,0
|
|
20240716,125000,24989130,7990,7990,7990,7990,0
|
|
20240716,124900,24989130,7990,7990,7990,7990,1
|
|
20240716,124800,24981140,7980,7980,7980,7980,0
|
|
20240716,124700,24981140,7980,7980,7980,7980,0
|
|
20240716,124600,24981140,7980,7980,7980,7980,0
|
|
20240716,124500,24981140,7980,7980,7980,7980,0
|
|
20240716,124400,24981140,7980,7980,7980,7980,0
|
|
20240716,124300,24981140,7980,7980,7980,7980,0
|
|
20240716,124200,24981140,7980,7980,7980,7980,0
|
|
20240716,124100,24981140,7980,7980,7980,7980,0
|
|
20240716,124000,24981140,7980,7980,7980,7980,0
|
|
20240716,123900,24981140,7980,7990,7990,7980,770
|
|
20240716,123800,18835650,8000,8000,8000,8000,0
|
|
20240716,123700,18835650,8000,8000,8000,8000,0
|
|
20240716,123600,18835650,8000,8000,8000,8000,0
|
|
20240716,123500,18835650,8000,8000,8000,8000,0
|
|
20240716,123400,18835650,8000,8000,8000,8000,75
|
|
20240716,123300,18235650,8000,8000,8000,8000,0
|
|
20240716,123200,18235650,8000,8000,8000,8000,0
|
|
20240716,123100,18235650,8000,8000,8000,8000,0
|
|
20240716,123000,18235650,8000,8000,8000,8000,0
|
|
20240716,122900,18235650,8000,8000,8000,8000,0
|
|
20240716,122800,18235650,8000,8000,8000,8000,0
|
|
20240716,122700,18235650,8000,8000,8000,8000,0
|
|
20240716,122600,18235650,8000,8000,8000,8000,0
|
|
20240716,122500,18235650,8000,8000,8000,8000,0
|
|
20240716,122400,18235650,8000,8000,8000,8000,0
|
|
20240716,122300,18235650,8000,8000,8000,8000,0
|
|
20240716,122200,18235650,8000,8000,8000,8000,0
|
|
20240716,122100,18235650,8000,8000,8000,8000,0
|
|
20240716,122000,18235650,8000,8000,8000,8000,0
|
|
20240716,121900,18235650,8000,8000,8000,8000,2
|
|
20240716,121800,18219650,8000,8000,8000,8000,0
|
|
20240716,121700,18219650,8000,8000,8000,8000,0
|
|
20240716,121600,18219650,8000,8000,8000,8000,0
|
|
20240716,121500,18219650,8000,8000,8000,8000,0
|
|
20240716,121400,18219650,8000,8000,8000,8000,0
|
|
20240716,121300,18219650,8000,8000,8000,8000,0
|
|
20240716,121200,18219650,8000,8000,8000,8000,0
|
|
20240716,121100,18219650,8000,8000,8000,8000,0
|
|
20240716,121000,18219650,8000,8000,8000,8000,0
|
|
20240716,120900,18219650,8000,8000,8000,8000,0
|
|
20240716,120800,18219650,8000,8000,8000,8000,0
|
|
20240716,120700,18219650,8000,8000,8000,8000,0
|
|
20240716,120600,18219650,8000,8000,8000,8000,0
|
|
20240716,120500,18219650,8000,8000,8000,8000,0
|
|
20240716,120400,18219650,8000,8000,8000,8000,1
|
|
20240716,120300,18211650,7990,7990,7990,7990,0
|
|
20240716,120200,18211650,7990,7990,7990,7990,0
|
|
20240716,120100,18211650,7990,7990,7990,7990,0
|
|
20240716,120000,18211650,7990,7990,7990,7990,0
|
|
20240716,115900,18211650,7990,7990,7990,7990,0
|
|
20240716,115800,18211650,7990,7990,7990,7990,0
|
|
20240716,115700,18211650,7990,7990,7990,7990,0
|
|
20240716,115600,18211650,7990,7990,7990,7990,0
|
|
20240716,115500,18211650,7990,7990,7990,7990,0
|
|
20240716,115400,18211650,7990,7990,7990,7990,0
|
|
20240716,115300,18211650,7990,7990,7990,7990,0
|
|
20240716,115200,18211650,7990,7990,7990,7990,0
|
|
20240716,115100,18211650,7990,7990,7990,7990,0
|
|
20240716,115000,18211650,7990,7990,7990,7990,0
|
|
20240716,114900,18211650,7990,7990,7990,7990,0
|
|
20240716,114800,18211650,7990,7990,7990,7990,0
|
|
20240716,114700,18211650,7990,7990,7990,7990,0
|
|
20240716,114600,18211650,7990,7990,7990,7990,0
|
|
20240716,114500,18211650,7990,7990,7990,7990,0
|
|
20240716,114400,18211650,7990,7990,7990,7990,150
|
|
20240716,114300,17013150,8000,8000,8000,8000,0
|
|
20240716,114200,17013150,8000,8000,8000,8000,101
|
|
20240716,114100,16205150,8040,8040,8040,8040,0
|
|
20240716,114000,16205150,8040,8040,8040,8040,0
|
|
20240716,113900,16205150,8040,8040,8040,8040,0
|
|
20240716,113800,16205150,8040,8040,8040,8040,0
|
|
20240716,113700,16205150,8040,8040,8040,8040,0
|
|
20240716,113600,16205150,8040,8040,8040,8040,0
|
|
20240716,113500,16205150,8040,8040,8040,8040,0
|
|
20240716,113400,16205150,8040,8040,8040,8040,0
|
|
20240716,113300,16205150,8040,8040,8040,8040,0
|
|
20240716,113200,16205150,8040,8040,8040,8040,0
|
|
20240716,113100,16205150,8040,8040,8040,8040,0
|
|
20240716,113000,16205150,8040,8040,8040,8040,0
|
|
20240716,112900,16205150,8040,8040,8040,8040,0
|
|
20240716,112800,16205150,8040,8040,8040,8040,0
|
|
20240716,112700,16205150,8040,8040,8040,8040,0
|
|
20240716,112600,16205150,8040,8040,8040,8040,3
|
|
20240716,112500,16181030,8040,8040,8040,8040,0
|
|
20240716,112400,16181030,8040,8040,8040,8040,0
|
|
20240716,112300,16181030,8040,8040,8040,8040,0
|
|
20240716,112200,16181030,8040,8040,8040,8040,0
|
|
20240716,112100,16181030,8040,8040,8040,8040,0
|
|
20240716,112000,16181030,8040,8040,8040,8040,0
|
|
20240716,111900,16181030,8040,8040,8040,8040,0
|
|
20240716,111800,16181030,8040,8040,8040,8040,0
|
|
20240716,111700,16181030,8040,8040,8040,8040,0
|
|
20240716,111600,16181030,8040,8040,8040,8040,0
|
|
20240716,111500,16181030,8040,8040,8040,8040,0
|
|
20240716,111400,16181030,8040,8040,8040,8040,0
|
|
20240716,111300,16181030,8040,8040,8040,8040,0
|
|
20240716,111200,16181030,8040,8040,8040,8040,0
|
|
20240716,111100,16181030,8040,8040,8040,8040,1
|
|
20240716,111000,16172990,7990,7990,7990,7990,0
|
|
20240716,110900,16172990,7990,7990,7990,7990,0
|
|
20240716,110800,16172990,7990,7990,7990,7990,0
|
|
20240716,110700,16172990,7990,7990,7990,7990,0
|
|
20240716,110600,16172990,7990,7990,7990,7990,0
|
|
20240716,110500,16172990,7990,7990,7990,7990,0
|
|
20240716,110400,16172990,7990,7990,7990,7990,0
|
|
20240716,110300,16172990,7990,7990,7990,7990,0
|
|
20240716,110200,16172990,7990,7990,7990,7990,0
|
|
20240716,110100,16172990,7990,7990,7990,7990,0
|
|
20240716,110000,16172990,7990,7990,7990,7990,1
|
|
20240716,105900,16165000,7990,7990,7990,7990,0
|
|
20240716,105800,16165000,7990,7990,7990,7990,0
|
|
20240716,105700,16165000,7990,7990,7990,7990,0
|
|
20240716,105600,16165000,7990,7990,7990,7990,0
|
|
20240716,105500,16165000,7990,7990,7990,7990,0
|
|
20240716,105400,16165000,7990,7990,7990,7990,0
|
|
20240716,105300,16165000,7990,7990,7990,7990,0
|
|
20240716,105200,16165000,7990,7990,7990,7990,0
|
|
20240716,105100,16165000,7990,7990,7990,7990,0
|
|
20240716,105000,16165000,7990,7990,7990,7990,0
|
|
20240716,104900,16165000,7990,7990,7990,7990,0
|
|
20240716,104800,16165000,7990,7990,7990,7990,2
|
|
20240716,104700,16149020,8000,8000,8000,8000,0
|
|
20240716,104600,16149020,8000,8000,8000,8000,0
|
|
20240716,104500,16149020,8000,8000,8000,8000,0
|
|
20240716,104400,16149020,8000,8000,8000,8000,0
|
|
20240716,104300,16149020,8000,8000,8000,8000,0
|
|
20240716,104200,16149020,8000,8000,8000,8000,0
|
|
20240716,104100,16149020,8000,8000,8000,8000,0
|
|
20240716,104000,16149020,8000,8000,8000,8000,0
|
|
20240716,103900,16149020,8000,7990,8000,7990,273
|
|
20240716,103800,13967700,7990,7990,7990,7990,0
|
|
20240716,103700,13967700,7990,7990,7990,7990,20
|
|
20240716,103600,13807900,7990,7990,7990,7990,0
|
|
20240716,103500,13807900,7990,7990,7990,7990,0
|
|
20240716,103400,13807900,7990,7990,7990,7990,0
|
|
20240716,103300,13807900,7990,7990,7990,7990,0
|
|
20240716,103200,13807900,7990,7990,7990,7990,0
|
|
20240716,103100,13807900,7990,7990,7990,7990,0
|
|
20240716,103000,13807900,7990,7990,7990,7990,0
|
|
20240716,102900,13807900,7990,7990,7990,7990,0
|
|
20240716,102800,13807900,7990,7990,7990,7990,0
|
|
20240716,102700,13807900,7990,8000,8000,7990,10
|
|
20240716,102600,13727980,8000,8000,8000,8000,0
|
|
20240716,102500,13727980,8000,8000,8000,8000,0
|
|
20240716,102400,13727980,8000,8000,8000,8000,0
|
|
20240716,102300,13727980,8000,8000,8000,8000,1
|
|
20240716,102200,13719980,7990,7990,7990,7990,0
|
|
20240716,102100,13719980,7990,7990,7990,7990,0
|
|
20240716,102000,13719980,7990,7990,7990,7990,0
|
|
20240716,101900,13719980,7990,7990,7990,7990,0
|
|
20240716,101800,13719980,7990,7990,7990,7990,123
|
|
20240716,101700,12737210,8000,8000,8000,8000,0
|
|
20240716,101600,12737210,8000,8000,8000,8000,0
|
|
20240716,101500,12737210,8000,8010,8040,8000,315
|
|
20240716,101400,10216950,8010,8010,8010,8010,7
|
|
20240716,101300,10160880,8000,8000,8000,8000,0
|
|
20240716,101200,10160880,8000,8000,8000,8000,185
|
|
20240716,101100,8680880,8000,8000,8000,8000,177
|
|
20240716,101000,7264880,8000,8000,8000,8000,0
|
|
20240716,100900,7264880,8000,8000,8000,8000,0
|
|
20240716,100800,7264880,8000,8010,8010,8000,100
|
|
20240716,100700,6464580,8050,8050,8050,8050,0
|
|
20240716,100600,6464580,8050,8050,8050,8050,0
|
|
20240716,100500,6464580,8050,8050,8050,8050,0
|
|
20240716,100400,6464580,8050,8050,8050,8050,0
|
|
20240716,100300,6464580,8050,8050,8050,8050,0
|
|
20240716,100200,6464580,8050,8050,8050,8050,0
|
|
20240716,100100,6464580,8050,8050,8050,8050,0
|
|
20240716,100000,6464580,8050,8050,8050,8050,6
|
|
20240716,095900,6416280,8070,8070,8070,8070,0
|
|
20240716,095800,6416280,8070,8050,8070,8050,100
|
|
20240716,095700,5610460,8050,8050,8050,8050,0
|
|
20240716,095600,5610460,8050,8050,8050,8050,0
|
|
20240716,095500,5610460,8050,8050,8050,8050,2
|
|
20240716,095400,5594360,8050,8050,8050,8050,0
|
|
20240716,095300,5594360,8050,8050,8050,8050,0
|
|
20240716,095200,5594360,8050,8050,8050,8050,3
|
|
20240716,095100,5570210,8050,8030,8050,8030,69
|
|
20240716,095000,5014930,8000,8000,8000,8000,0
|
|
20240716,094900,5014930,8000,8000,8000,8000,0
|
|
20240716,094800,5014930,8000,8000,8000,8000,0
|
|
20240716,094700,5014930,8000,8000,8000,8000,0
|
|
20240716,094600,5014930,8000,8000,8000,8000,0
|
|
20240716,094500,5014930,8000,8000,8000,8000,0
|
|
20240716,094400,5014930,8000,8000,8000,8000,0
|
|
20240716,094300,5014930,8000,8000,8000,8000,0
|
|
20240716,094200,5014930,8000,8000,8000,8000,26
|
|
20240716,094100,4806930,8050,8050,8050,8050,0
|
|
20240716,094000,4806930,8050,8050,8050,8050,0
|
|
20240716,093900,4806930,8050,8050,8050,8050,1
|
|
20240716,093800,4798880,8050,8050,8050,8050,0
|
|
20240716,093700,4798880,8050,8050,8050,8050,0
|
|
20240716,093600,4798880,8050,8050,8050,8050,0
|
|
20240716,093500,4798880,8050,8050,8050,8050,0
|
|
20240716,093400,4798880,8050,8050,8050,8050,77
|
|
20240716,093300,4179030,8070,8070,8070,8070,0
|
|
20240716,093200,4179030,8070,8070,8070,8070,0
|
|
20240716,093100,4179030,8070,8070,8070,8070,1
|
|
20240716,093000,4170960,8070,8070,8070,8070,3
|
|
20240716,092900,4146750,8080,8080,8080,8080,0
|
|
20240716,092800,4146750,8080,8080,8080,8080,0
|
|
20240716,092700,4146750,8080,8080,8080,8080,0
|
|
20240716,092600,4146750,8080,8080,8080,8080,121
|
|
20240716,092500,3169070,8080,8080,8080,8080,3
|
|
20240716,092400,3144830,8090,8090,8090,8090,0
|
|
20240716,092300,3144830,8090,8090,8090,8090,0
|
|
20240716,092200,3144830,8090,8080,8090,8080,11
|
|
20240716,092100,3055910,8090,8000,8090,8000,9
|
|
20240716,092000,2983410,8000,8000,8000,8000,12
|
|
20240716,091900,2887410,7980,7980,7980,7980,0
|
|
20240716,091800,2887410,7980,7980,7980,7980,0
|
|
20240716,091700,2887410,7980,7980,7980,7980,0
|
|
20240716,091600,2887410,7980,7980,7980,7980,0
|
|
20240716,091500,2887410,7980,7990,7990,7980,11
|
|
20240716,091400,2799540,7990,8010,8010,7990,300
|
|
20240716,091300,400140,8010,8010,8010,8010,0
|
|
20240716,091200,400140,8010,8010,8010,8010,0
|
|
20240716,091100,400140,8010,8010,8010,8010,0
|
|
20240716,091000,400140,8010,8010,8010,8010,0
|
|
20240716,090900,400140,8010,8010,8010,8010,2
|
|
20240716,090800,384120,8000,8000,8000,8000,0
|
|
20240716,090700,384120,8000,8000,8000,8000,0
|
|
20240716,090600,384120,8000,8000,8000,8000,0
|
|
20240716,090500,384120,8000,8000,8000,8000,0
|
|
20240716,090400,384120,8000,8060,8060,8000,12
|
|
20240716,090300,288000,8000,8000,8000,8000,0
|
|
20240716,090200,288000,8000,8000,8000,8000,0
|
|
20240716,090100,288000,8000,8000,8000,8000,0
|
|
20240716,090000,288000,8000,8000,8000,8000,36
|