660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,195700,1001036680,8280,8280,8280,8280,5885
|
|
20240715,195600,1001036680,8280,8280,8280,8280,0
|
|
20240715,195500,1001036680,8280,8280,8280,8280,0
|
|
20240715,195400,1001036680,8280,8280,8280,8280,0
|
|
20240715,195300,1001036680,8280,8280,8280,8280,0
|
|
20240715,195200,1001036680,8280,8280,8280,8280,0
|
|
20240715,195100,1001036680,8280,8280,8280,8280,0
|
|
20240715,195000,1001036680,8280,8280,8280,8280,0
|
|
20240715,194900,1001036680,8280,8280,8280,8280,0
|
|
20240715,194800,1001036680,8280,8280,8280,8280,0
|
|
20240715,194700,1001036680,8280,8280,8280,8280,0
|
|
20240715,194600,1001036680,8280,8280,8280,8280,0
|
|
20240715,194500,1001036680,8280,8280,8280,8280,0
|
|
20240715,194400,1001036680,8280,8280,8280,8280,0
|
|
20240715,194300,1001036680,8280,8280,8280,8280,0
|
|
20240715,194200,1001036680,8280,8280,8280,8280,0
|
|
20240715,194100,1001036680,8280,8280,8280,8280,0
|
|
20240715,194000,1001036680,8280,8280,8280,8280,0
|
|
20240715,193900,1001036680,8280,8280,8280,8280,0
|
|
20240715,193800,1001036680,8280,8280,8280,8280,0
|
|
20240715,193700,1001036680,8280,8280,8280,8280,0
|
|
20240715,193600,1001036680,8280,8280,8280,8280,0
|
|
20240715,193500,1001036680,8280,8280,8280,8280,0
|
|
20240715,193400,1001036680,8280,8280,8280,8280,0
|
|
20240715,193300,1001036680,8280,8280,8280,8280,0
|
|
20240715,193200,1001036680,8280,8280,8280,8280,0
|
|
20240715,193100,1001036680,8280,8280,8280,8280,0
|
|
20240715,193000,1001036680,8280,8280,8280,8280,0
|
|
20240715,192900,1001036680,8280,8280,8280,8280,0
|
|
20240715,192800,1001036680,8280,8280,8280,8280,0
|
|
20240715,192700,1001036680,8280,8280,8280,8280,5885
|
|
20240715,192600,1001036680,8280,8280,8280,8280,0
|
|
20240715,192500,1001036680,8280,8280,8280,8280,0
|
|
20240715,192400,1001036680,8280,8280,8280,8280,0
|
|
20240715,192300,1001036680,8280,8280,8280,8280,0
|
|
20240715,192200,1001036680,8280,8280,8280,8280,0
|
|
20240715,192100,1001036680,8280,8280,8280,8280,0
|
|
20240715,192000,1001036680,8280,8280,8280,8280,0
|
|
20240715,191900,1001036680,8280,8280,8280,8280,0
|
|
20240715,191800,1001036680,8280,8280,8280,8280,0
|
|
20240715,191700,1001036680,8280,8280,8280,8280,0
|
|
20240715,191600,1001036680,8280,8280,8280,8280,0
|
|
20240715,191500,1001036680,8280,8280,8280,8280,0
|
|
20240715,191400,1001036680,8280,8280,8280,8280,0
|
|
20240715,191300,1001036680,8280,8280,8280,8280,0
|
|
20240715,191200,1001036680,8280,8280,8280,8280,0
|
|
20240715,191100,1001036680,8280,8280,8280,8280,0
|
|
20240715,191000,1001036680,8280,8280,8280,8280,0
|
|
20240715,190900,1001036680,8280,8280,8280,8280,0
|
|
20240715,190800,1001036680,8280,8280,8280,8280,0
|
|
20240715,190700,1001036680,8280,8280,8280,8280,0
|
|
20240715,190600,1001036680,8280,8280,8280,8280,0
|
|
20240715,190500,1001036680,8280,8280,8280,8280,0
|
|
20240715,190400,1001036680,8280,8280,8280,8280,0
|
|
20240715,190300,1001036680,8280,8280,8280,8280,0
|
|
20240715,190200,1001036680,8280,8280,8280,8280,0
|
|
20240715,190100,1001036680,8280,8280,8280,8280,0
|
|
20240715,190000,1001036680,8280,8280,8280,8280,0
|
|
20240715,185900,1001036680,8280,8280,8280,8280,0
|
|
20240715,185800,1001036680,8280,8280,8280,8280,0
|
|
20240715,185700,1001036680,8280,8280,8280,8280,5885
|
|
20240715,185600,1001036680,8280,8280,8280,8280,0
|
|
20240715,185500,1001036680,8280,8280,8280,8280,0
|
|
20240715,185400,1001036680,8280,8280,8280,8280,0
|
|
20240715,185300,1001036680,8280,8280,8280,8280,0
|
|
20240715,185200,1001036680,8280,8280,8280,8280,0
|
|
20240715,185100,1001036680,8280,8280,8280,8280,0
|
|
20240715,185000,1001036680,8280,8280,8280,8280,0
|
|
20240715,184900,1001036680,8280,8280,8280,8280,0
|
|
20240715,184800,1001036680,8280,8280,8280,8280,0
|
|
20240715,184700,1001036680,8280,8280,8280,8280,0
|
|
20240715,184600,1001036680,8280,8280,8280,8280,0
|
|
20240715,184500,1001036680,8280,8280,8280,8280,0
|
|
20240715,184400,1001036680,8280,8280,8280,8280,0
|
|
20240715,184300,1001036680,8280,8280,8280,8280,0
|
|
20240715,184200,1001036680,8280,8280,8280,8280,0
|
|
20240715,184100,1001036680,8280,8280,8280,8280,0
|
|
20240715,184000,1001036680,8280,8280,8280,8280,0
|
|
20240715,183900,1001036680,8280,8280,8280,8280,0
|
|
20240715,183800,1001036680,8280,8280,8280,8280,0
|
|
20240715,183700,1001036680,8280,8280,8280,8280,0
|
|
20240715,183600,1001036680,8280,8280,8280,8280,0
|
|
20240715,183500,1001036680,8280,8280,8280,8280,0
|
|
20240715,183400,1001036680,8280,8280,8280,8280,0
|
|
20240715,183300,1001036680,8280,8280,8280,8280,0
|
|
20240715,183200,1001036680,8280,8280,8280,8280,0
|
|
20240715,183100,1001036680,8280,8280,8280,8280,0
|
|
20240715,183000,1001036680,8280,8280,8280,8280,0
|
|
20240715,182900,1001036680,8280,8280,8280,8280,0
|
|
20240715,182800,1001036680,8280,8280,8280,8280,0
|
|
20240715,182700,1001036680,8280,8280,8280,8280,5885
|
|
20240715,182600,1001036680,8280,8280,8280,8280,0
|
|
20240715,182500,1001036680,8280,8280,8280,8280,0
|
|
20240715,182400,1001036680,8280,8280,8280,8280,0
|
|
20240715,182300,1001036680,8280,8280,8280,8280,0
|
|
20240715,182200,1001036680,8280,8280,8280,8280,0
|
|
20240715,182100,1001036680,8280,8280,8280,8280,0
|
|
20240715,182000,1001036680,8280,8280,8280,8280,0
|
|
20240715,181900,1001036680,8280,8280,8280,8280,0
|
|
20240715,181800,1001036680,8280,8280,8280,8280,0
|
|
20240715,181700,1001036680,8280,8280,8280,8280,0
|
|
20240715,181600,1001036680,8280,8280,8280,8280,0
|
|
20240715,181500,1001036680,8280,8280,8280,8280,0
|
|
20240715,181400,1001036680,8280,8280,8280,8280,0
|
|
20240715,181300,1001036680,8280,8280,8280,8280,0
|
|
20240715,181200,1001036680,8280,8280,8280,8280,0
|
|
20240715,181100,1001036680,8280,8280,8280,8280,0
|
|
20240715,181000,1001036680,8280,8280,8280,8280,0
|
|
20240715,180900,1001036680,8280,8280,8280,8280,0
|
|
20240715,180800,1001036680,8280,8280,8280,8280,0
|
|
20240715,180700,1001036680,8280,8280,8280,8280,0
|
|
20240715,180600,1001036680,8280,8280,8280,8280,0
|
|
20240715,180500,1001036680,8280,8280,8280,8280,0
|
|
20240715,180400,1001036680,8280,8280,8280,8280,0
|
|
20240715,180300,1001036680,8280,8280,8280,8280,0
|
|
20240715,180200,1001036680,8280,8280,8280,8280,0
|
|
20240715,180100,1001036680,8280,8280,8280,8280,0
|
|
20240715,180000,1001036680,8280,8280,8280,8280,0
|
|
20240715,175900,1001036680,8280,8280,8280,8280,0
|
|
20240715,175800,1001036680,8280,8280,8280,8280,0
|
|
20240715,175700,1001036680,8280,8280,8280,8280,5885
|
|
20240715,175600,1001036680,8280,8280,8280,8280,0
|
|
20240715,175500,1001036680,8280,8280,8280,8280,0
|
|
20240715,175400,1001036680,8280,8280,8280,8280,0
|
|
20240715,175300,1001036680,8280,8280,8280,8280,0
|
|
20240715,175200,1001036680,8280,8280,8280,8280,0
|
|
20240715,175100,1001036680,8280,8280,8280,8280,0
|
|
20240715,175000,1001036680,8280,8280,8280,8280,0
|
|
20240715,174900,1001036680,8280,8280,8280,8280,0
|
|
20240715,174800,1001036680,8280,8280,8280,8280,0
|
|
20240715,174700,1001036680,8280,8280,8280,8280,0
|
|
20240715,174600,1001036680,8280,8280,8280,8280,0
|
|
20240715,174500,1001036680,8280,8280,8280,8280,0
|
|
20240715,174400,1001036680,8280,8280,8280,8280,0
|
|
20240715,174300,1001036680,8280,8280,8280,8280,0
|
|
20240715,174200,1001036680,8280,8280,8280,8280,0
|
|
20240715,174100,1001036680,8280,8280,8280,8280,0
|
|
20240715,174000,1001036680,8280,8280,8280,8280,0
|
|
20240715,173900,1001036680,8280,8280,8280,8280,0
|
|
20240715,173800,1001036680,8280,8280,8280,8280,0
|
|
20240715,173700,1001036680,8280,8280,8280,8280,0
|
|
20240715,173600,1001036680,8280,8280,8280,8280,0
|
|
20240715,173500,1001036680,8280,8280,8280,8280,0
|
|
20240715,173400,1001036680,8280,8280,8280,8280,0
|
|
20240715,173300,1001036680,8280,8280,8280,8280,0
|
|
20240715,173200,1001036680,8280,8280,8280,8280,0
|
|
20240715,173100,1001036680,8280,8280,8280,8280,0
|
|
20240715,173000,1001036680,8280,8280,8280,8280,0
|
|
20240715,172900,1001036680,8280,8280,8280,8280,0
|
|
20240715,172800,1001036680,8280,8280,8280,8280,0
|
|
20240715,172700,1001036680,8280,8280,8280,8280,5885
|
|
20240715,172600,1001036680,8280,8280,8280,8280,0
|
|
20240715,172500,1001036680,8280,8280,8280,8280,0
|
|
20240715,172400,1001036680,8280,8280,8280,8280,0
|
|
20240715,172300,1001036680,8280,8280,8280,8280,0
|
|
20240715,172200,1001036680,8280,8280,8280,8280,0
|
|
20240715,172100,1001036680,8280,8280,8280,8280,0
|
|
20240715,172000,1001036680,8280,8280,8280,8280,0
|
|
20240715,171900,1001036680,8280,8280,8280,8280,0
|
|
20240715,171800,1001036680,8280,8280,8280,8280,0
|
|
20240715,171700,1001036680,8280,8280,8280,8280,0
|
|
20240715,171600,1001036680,8280,8280,8280,8280,0
|
|
20240715,171500,1001036680,8280,8280,8280,8280,0
|
|
20240715,171400,1001036680,8280,8280,8280,8280,0
|
|
20240715,171300,1001036680,8280,8280,8280,8280,0
|
|
20240715,171200,1001036680,8280,8280,8280,8280,0
|
|
20240715,171100,1001036680,8280,8280,8280,8280,0
|
|
20240715,171000,1001036680,8280,8280,8280,8280,0
|
|
20240715,170900,1001036680,8280,8280,8280,8280,0
|
|
20240715,170800,1001036680,8280,8280,8280,8280,0
|
|
20240715,170700,1001036680,8280,8280,8280,8280,0
|
|
20240715,170600,1001036680,8280,8280,8280,8280,0
|
|
20240715,170500,1001036680,8280,8280,8280,8280,0
|
|
20240715,170400,1001036680,8280,8280,8280,8280,0
|
|
20240715,170300,1001036680,8280,8280,8280,8280,0
|
|
20240715,170200,1001036680,8280,8280,8280,8280,0
|
|
20240715,170100,1001036680,8280,8280,8280,8280,0
|
|
20240715,170000,1001036680,8280,8280,8280,8280,0
|
|
20240715,165900,1001036680,8280,8280,8280,8280,0
|
|
20240715,165800,1001036680,8280,8280,8280,8280,0
|
|
20240715,165700,1001036680,8280,8280,8280,8280,5885
|
|
20240715,165600,1001036680,8280,8280,8280,8280,0
|
|
20240715,165500,1001036680,8280,8280,8280,8280,0
|
|
20240715,165400,1001036680,8280,8280,8280,8280,0
|
|
20240715,165300,1001036680,8280,8280,8280,8280,0
|
|
20240715,165200,1001036680,8280,8280,8280,8280,0
|
|
20240715,165100,1001036680,8280,8280,8280,8280,0
|
|
20240715,165000,1001036680,8280,8280,8280,8280,0
|
|
20240715,164900,1001036680,8280,8280,8280,8280,0
|
|
20240715,164800,1001036680,8280,8280,8280,8280,0
|
|
20240715,164700,1001036680,8280,8280,8280,8280,0
|
|
20240715,164600,1001036680,8280,8280,8280,8280,0
|
|
20240715,164500,1001036680,8280,8280,8280,8280,0
|
|
20240715,164400,1001036680,8280,8280,8280,8280,0
|
|
20240715,164300,1001036680,8280,8280,8280,8280,0
|
|
20240715,164200,1001036680,8280,8280,8280,8280,0
|
|
20240715,164100,1001036680,8280,8280,8280,8280,0
|
|
20240715,164000,1001036680,8280,8280,8280,8280,0
|
|
20240715,163900,1001036680,8280,8280,8280,8280,0
|
|
20240715,163800,1001036680,8280,8280,8280,8280,0
|
|
20240715,163700,1001036680,8280,8280,8280,8280,0
|
|
20240715,163600,1001036680,8280,8280,8280,8280,0
|
|
20240715,163500,1001036680,8280,8280,8280,8280,0
|
|
20240715,163400,1001036680,8280,8280,8280,8280,0
|
|
20240715,163300,1001036680,8280,8280,8280,8280,0
|
|
20240715,163200,1001036680,8280,8280,8280,8280,0
|
|
20240715,163100,1001036680,8280,8280,8280,8280,0
|
|
20240715,163000,1001036680,8280,8280,8280,8280,0
|
|
20240715,162900,1001036680,8280,8280,8280,8280,0
|
|
20240715,162800,1001036680,8280,8280,8280,8280,0
|
|
20240715,162700,1001036680,8280,8280,8280,8280,5885
|
|
20240715,162600,1001036680,8280,8280,8280,8280,0
|
|
20240715,162500,1001036680,8280,8280,8280,8280,0
|
|
20240715,162400,1001036680,8280,8280,8280,8280,0
|
|
20240715,162300,1001036680,8280,8280,8280,8280,0
|
|
20240715,162200,1001036680,8280,8280,8280,8280,0
|
|
20240715,162100,1001036680,8280,8280,8280,8280,0
|
|
20240715,162000,1001036680,8280,8280,8280,8280,0
|
|
20240715,161900,1001036680,8280,8280,8280,8280,0
|
|
20240715,161800,1001036680,8280,8280,8280,8280,0
|
|
20240715,161700,1001036680,8280,8280,8280,8280,0
|
|
20240715,161600,1001036680,8280,8280,8280,8280,0
|
|
20240715,161500,1001036680,8280,8280,8280,8280,0
|
|
20240715,161400,1001036680,8280,8280,8280,8280,0
|
|
20240715,161300,1001036680,8280,8280,8280,8280,0
|
|
20240715,161200,1001036680,8280,8280,8280,8280,0
|
|
20240715,161100,1001036680,8280,8280,8280,8280,0
|
|
20240715,161000,1001036680,8280,8280,8280,8280,0
|
|
20240715,160900,1001036680,8280,8280,8280,8280,0
|
|
20240715,160800,1001036680,8280,8280,8280,8280,0
|
|
20240715,160700,1001036680,8280,8280,8280,8280,0
|
|
20240715,160600,1001036680,8280,8280,8280,8280,0
|
|
20240715,160500,1001036680,8280,8280,8280,8280,0
|
|
20240715,160400,1001036680,8280,8280,8280,8280,0
|
|
20240715,160300,1001036680,8280,8280,8280,8280,0
|
|
20240715,160200,1001036680,8280,8280,8280,8280,0
|
|
20240715,160100,1001036680,8280,8280,8280,8280,0
|
|
20240715,160000,1001036680,8280,8280,8280,8280,0
|
|
20240715,155900,1001036680,8280,8280,8280,8280,0
|
|
20240715,155800,1001036680,8280,8280,8280,8280,0
|
|
20240715,155700,1001036680,8280,8280,8280,8280,5885
|
|
20240715,155600,1001036680,8280,8280,8280,8280,0
|
|
20240715,155500,1001036680,8280,8280,8280,8280,0
|
|
20240715,155400,1001036680,8280,8280,8280,8280,0
|
|
20240715,155300,1001036680,8280,8280,8280,8280,0
|
|
20240715,155200,1001036680,8280,8280,8280,8280,0
|
|
20240715,155100,1001036680,8280,8280,8280,8280,0
|
|
20240715,155000,1001036680,8280,8280,8280,8280,0
|
|
20240715,154900,1001036680,8280,8280,8280,8280,0
|
|
20240715,154800,1001036680,8280,8280,8280,8280,0
|
|
20240715,154700,1001036680,8280,8280,8280,8280,0
|
|
20240715,154600,1001036680,8280,8280,8280,8280,0
|
|
20240715,154500,1001036680,8280,8280,8280,8280,0
|
|
20240715,154400,1001036680,8280,8280,8280,8280,0
|
|
20240715,154300,1001036680,8280,8280,8280,8280,0
|
|
20240715,154200,1001036680,8280,8280,8280,8280,0
|
|
20240715,154100,1001036680,8280,8280,8280,8280,0
|
|
20240715,154000,1001036680,8280,8280,8280,8280,0
|
|
20240715,153900,1001036680,8280,8280,8280,8280,0
|
|
20240715,153800,1001036680,8280,8280,8280,8280,0
|
|
20240715,153700,1001036680,8280,8280,8280,8280,0
|
|
20240715,153600,1001036680,8280,8280,8280,8280,0
|
|
20240715,153500,1001036680,8280,8280,8280,8280,0
|
|
20240715,153400,1001036680,8280,8280,8280,8280,0
|
|
20240715,153300,1001036680,8280,8280,8280,8280,0
|
|
20240715,153200,1001036680,8280,8280,8280,8280,0
|
|
20240715,153100,1001036680,8280,8280,8280,8280,0
|
|
20240715,153000,1001036680,8280,8280,8280,8280,5885
|
|
20240715,152900,952308880,8180,8180,8180,8180,0
|
|
20240715,152800,952308880,8180,8180,8180,8180,0
|
|
20240715,152700,952308880,8180,8180,8180,8180,0
|
|
20240715,152600,952308880,8180,8180,8180,8180,0
|
|
20240715,152500,952308880,8180,8180,8180,8180,0
|
|
20240715,152400,952308880,8180,8180,8180,8180,0
|
|
20240715,152300,952308880,8180,8180,8180,8180,0
|
|
20240715,152200,952308880,8180,8180,8180,8180,0
|
|
20240715,152100,952308880,8180,8180,8180,8180,0
|
|
20240715,152000,952308880,8180,8180,8180,8180,0
|
|
20240715,151900,952308880,8180,8130,8180,8130,1577
|
|
20240715,151800,939410860,8130,8140,8140,8130,2279
|
|
20240715,151700,920866130,8160,8150,8160,8140,317
|
|
20240715,151600,918284560,8150,8140,8150,8140,237
|
|
20240715,151500,916353060,8140,8140,8140,8140,253
|
|
20240715,151400,914293640,8130,8130,8130,8130,141
|
|
20240715,151300,913147310,8130,8130,8130,8130,0
|
|
20240715,151200,913147310,8130,8130,8130,8130,100
|
|
20240715,151100,912334310,8130,8130,8130,8130,1
|
|
20240715,151000,912326180,8130,8130,8130,8130,538
|
|
20240715,150900,907952240,8130,8130,8130,8130,0
|
|
20240715,150800,907952240,8130,8130,8130,8130,24
|
|
20240715,150700,907757120,8150,8140,8150,8140,105
|
|
20240715,150600,906902370,8140,8140,8140,8140,0
|
|
20240715,150500,906902370,8140,8140,8140,8140,410
|
|
20240715,150400,903564970,8170,8170,8170,8170,0
|
|
20240715,150300,903564970,8170,8160,8170,8160,5
|
|
20240715,150200,903524150,8140,8140,8140,8140,1
|
|
20240715,150100,903516010,8130,8130,8130,8130,2
|
|
20240715,150000,903499750,8170,8170,8170,8170,30
|
|
20240715,145900,903254650,8170,8150,8170,8150,119
|
|
20240715,145800,902284540,8150,8130,8150,8130,534
|
|
20240715,145700,897933930,8130,8130,8130,8130,0
|
|
20240715,145600,897933930,8130,8130,8130,8130,272
|
|
20240715,145500,895722570,8130,8130,8130,8130,0
|
|
20240715,145400,895722570,8130,8140,8140,8130,2084
|
|
20240715,145300,878772460,8140,8140,8140,8140,0
|
|
20240715,145200,878772460,8140,8160,8160,8140,1288
|
|
20240715,145100,868281680,8160,8150,8160,8150,501
|
|
20240715,145000,864198520,8140,8140,8140,8140,0
|
|
20240715,144900,864198520,8140,8140,8140,8140,0
|
|
20240715,144800,864198520,8140,8170,8170,8140,2973
|
|
20240715,144700,839967390,8170,8170,8170,8170,14
|
|
20240715,144600,839853010,8170,8180,8180,8170,1251
|
|
20240715,144500,829632180,8180,8180,8180,8180,16
|
|
20240715,144400,829501300,8180,8250,8250,8180,2
|
|
20240715,144300,829484870,8270,8270,8270,8270,0
|
|
20240715,144200,829484870,8270,8270,8270,8270,0
|
|
20240715,144100,829484870,8270,8270,8270,8270,0
|
|
20240715,144000,829484870,8270,8270,8270,8270,0
|
|
20240715,143900,829484870,8270,8200,8270,8200,44
|
|
20240715,143800,829122820,8200,8210,8210,8200,281
|
|
20240715,143700,826818600,8220,8220,8220,8220,35
|
|
20240715,143600,826530900,8220,8260,8280,8220,249
|
|
20240715,143500,824473130,8220,8220,8220,8220,1000
|
|
20240715,143400,816253130,8290,8290,8290,8290,0
|
|
20240715,143300,816253130,8290,8290,8290,8290,1
|
|
20240715,143200,816244840,8230,8230,8230,8230,0
|
|
20240715,143100,816244840,8230,8230,8230,8230,5
|
|
20240715,143000,816203690,8290,8290,8290,8290,380
|
|
20240715,142900,813053490,8290,8290,8290,8290,410
|
|
20240715,142800,809654590,8310,8310,8310,8310,0
|
|
20240715,142700,809654590,8310,8310,8310,8310,0
|
|
20240715,142600,809654590,8310,8310,8310,8310,0
|
|
20240715,142500,809654590,8310,8310,8310,8310,0
|
|
20240715,142400,809654590,8310,8310,8310,8310,0
|
|
20240715,142300,809654590,8310,8310,8310,8310,0
|
|
20240715,142200,809654590,8310,8300,8310,8300,294
|
|
20240715,142100,807211650,8300,8290,8300,8290,969
|
|
20240715,142000,799173450,8300,8230,8300,8230,301
|
|
20240715,141900,796675630,8240,8290,8290,8240,2
|
|
20240715,141800,796659100,8300,8290,8300,8290,690
|
|
20240715,141700,790935100,8300,8290,8300,8290,338
|
|
20240715,141600,788129800,8290,8290,8290,8290,0
|
|
20240715,141500,788129800,8290,8290,8290,8290,518
|
|
20240715,141400,783835580,8280,8270,8280,8270,654
|
|
20240715,141300,778422150,8280,8260,8280,8220,5611
|
|
20240715,141200,732233840,8260,8260,8260,8260,0
|
|
20240715,141100,732233840,8260,8260,8260,8260,0
|
|
20240715,141000,732233840,8260,8260,8260,8260,30
|
|
20240715,140900,731986040,8270,8260,8270,8260,3
|
|
20240715,140800,731961240,8240,8240,8240,8240,0
|
|
20240715,140700,731961240,8240,8240,8240,8240,0
|
|
20240715,140600,731961240,8240,8240,8240,8240,1
|
|
20240715,140500,731953000,8260,8260,8260,8260,0
|
|
20240715,140400,731953000,8260,8260,8260,8260,1203
|
|
20240715,140300,722016220,8260,8260,8260,8260,2000
|
|
20240715,140200,705496220,8250,8250,8250,8250,222
|
|
20240715,140100,703664720,8260,8260,8260,8260,0
|
|
20240715,140000,703664720,8260,8260,8260,8260,180
|
|
20240715,135900,702177920,8260,8260,8260,8260,180
|
|
20240715,135800,700691120,8270,8270,8270,8270,103
|
|
20240715,135700,699839310,8260,8260,8260,8260,156
|
|
20240715,135600,698550750,8270,8290,8290,8270,942
|
|
20240715,135500,690754530,8300,8300,8300,8300,0
|
|
20240715,135400,690754530,8300,8300,8300,8300,0
|
|
20240715,135300,690754530,8300,8300,8300,8300,1
|
|
20240715,135200,690746230,8300,8300,8300,8300,1
|
|
20240715,135100,690737930,8300,8270,8300,8270,1120
|
|
20240715,135000,681445390,8300,8300,8300,8300,0
|
|
20240715,134900,681445390,8300,8300,8300,8300,1
|
|
20240715,134800,681437090,8290,8290,8290,8290,0
|
|
20240715,134700,681437090,8290,8290,8290,8290,0
|
|
20240715,134600,681437090,8290,8270,8290,8270,93
|
|
20240715,134500,680666170,8290,8290,8290,8290,52
|
|
20240715,134400,680235090,8300,8300,8300,8300,6
|
|
20240715,134300,680185290,8300,8300,8300,8290,470
|
|
20240715,134200,676288880,8290,8290,8290,8290,0
|
|
20240715,134100,676288880,8290,8280,8290,8280,10
|
|
20240715,134000,676205990,8290,8290,8290,8290,0
|
|
20240715,133900,676205990,8290,8290,8290,8290,0
|
|
20240715,133800,676205990,8290,8290,8290,8290,0
|
|
20240715,133700,676205990,8290,8290,8290,8290,0
|
|
20240715,133600,676205990,8290,8280,8290,8280,643
|
|
20240715,133500,670878950,8280,8280,8280,8270,3
|
|
20240715,133400,670854120,8280,8270,8280,8270,220
|
|
20240715,133300,669033700,8280,8280,8280,8280,1
|
|
20240715,133200,669025420,8280,8280,8280,8280,0
|
|
20240715,133100,669025420,8280,8280,8280,8280,0
|
|
20240715,133000,669025420,8280,8280,8280,8280,0
|
|
20240715,132900,669025420,8280,8280,8280,8280,0
|
|
20240715,132800,669025420,8280,8280,8280,8280,562
|
|
20240715,132700,664372060,8270,8270,8270,8270,0
|
|
20240715,132600,664372060,8270,8270,8270,8270,100
|
|
20240715,132500,663545060,8280,8280,8280,8280,0
|
|
20240715,132400,663545060,8280,8280,8280,8280,0
|
|
20240715,132300,663545060,8280,8280,8280,8280,0
|
|
20240715,132200,663545060,8280,8280,8280,8280,1
|
|
20240715,132100,663536780,8270,8270,8270,8270,0
|
|
20240715,132000,663536780,8270,8280,8280,8270,13
|
|
20240715,131900,663429260,8270,8270,8270,8270,1000
|
|
20240715,131800,655159260,8280,8280,8280,8280,0
|
|
20240715,131700,655159260,8280,8280,8280,8280,0
|
|
20240715,131600,655159260,8280,8280,8280,8280,1
|
|
20240715,131500,655150980,8280,8280,8280,8280,0
|
|
20240715,131400,655150980,8280,8280,8280,8280,0
|
|
20240715,131300,655150980,8280,8280,8280,8280,0
|
|
20240715,131200,655150980,8280,8280,8280,8280,401
|
|
20240715,131100,651830700,8270,8270,8270,8270,0
|
|
20240715,131000,651830700,8270,8270,8270,8270,0
|
|
20240715,130900,651830700,8270,8270,8270,8270,0
|
|
20240715,130800,651830700,8270,8270,8270,8270,0
|
|
20240715,130700,651830700,8270,8270,8280,8270,2901
|
|
20240715,130600,627835310,8270,8270,8270,8270,0
|
|
20240715,130500,627835310,8270,8270,8270,8270,0
|
|
20240715,130400,627835310,8270,8260,8270,8260,141
|
|
20240715,130300,626670490,8260,8260,8260,8260,0
|
|
20240715,130200,626670490,8260,8280,8280,8260,1232
|
|
20240715,130100,616482790,8310,8310,8310,8310,0
|
|
20240715,130000,616482790,8310,8310,8310,8310,1
|
|
20240715,125900,616474480,8270,8270,8270,8270,0
|
|
20240715,125800,616474480,8270,8270,8270,8270,30
|
|
20240715,125700,616226380,8270,8270,8270,8270,2
|
|
20240715,125600,616209840,8320,8320,8320,8320,0
|
|
20240715,125500,616209840,8320,8320,8320,8320,0
|
|
20240715,125400,616209840,8320,8270,8320,8270,986
|
|
20240715,125300,608037520,8270,8270,8310,8270,3486
|
|
20240715,125200,579204000,8300,8270,8300,8270,1897
|
|
20240715,125100,563515480,8270,8280,8280,8270,715
|
|
20240715,125000,557602300,8320,8320,8320,8320,0
|
|
20240715,124900,557602300,8320,8270,8320,8270,300
|
|
20240715,124800,555121210,8270,8270,8270,8270,702
|
|
20240715,124700,549315670,8320,8320,8320,8320,1
|
|
20240715,124600,549307350,8300,8300,8300,8300,131
|
|
20240715,124500,548220050,8270,8260,8270,8250,1099
|
|
20240715,124400,539145120,8270,8270,8270,8270,938
|
|
20240715,124300,531387860,8300,8270,8300,8270,11
|
|
20240715,124200,531296860,8300,8300,8300,8300,1
|
|
20240715,124100,531288560,8270,8280,8280,8270,2905
|
|
20240715,124000,507249160,8280,8280,8300,8280,627
|
|
20240715,123900,502055000,8280,8270,8280,8270,1494
|
|
20240715,123800,489699590,8270,8270,8270,8270,1
|
|
20240715,123700,489691320,8260,8290,8290,8260,1635
|
|
20240715,123600,476163990,8280,8280,8280,8280,14
|
|
20240715,123500,476048070,8280,8280,8280,8280,1
|
|
20240715,123400,476039790,8280,8280,8280,8280,0
|
|
20240715,123300,476039790,8280,8280,8280,8280,5
|
|
20240715,123200,475998390,8280,8280,8280,8280,0
|
|
20240715,123100,475998390,8280,8280,8280,8280,25
|
|
20240715,123000,475791390,8280,8280,8280,8280,0
|
|
20240715,122900,475791390,8280,8280,8280,8280,0
|
|
20240715,122800,475791390,8280,8280,8280,8280,40
|
|
20240715,122700,475460190,8280,8280,8280,8280,0
|
|
20240715,122600,475460190,8280,8280,8280,8280,200
|
|
20240715,122500,473804190,8280,8290,8290,8280,704
|
|
20240715,122400,467973730,8290,8290,8290,8290,66
|
|
20240715,122300,467426590,8290,8290,8290,8290,20
|
|
20240715,122200,467260790,8290,8290,8290,8290,17
|
|
20240715,122100,467119860,8290,8290,8290,8290,0
|
|
20240715,122000,467119860,8290,8300,8300,8290,2
|
|
20240715,121900,467103270,8320,8320,8320,8320,1
|
|
20240715,121800,467094950,8330,8330,8330,8330,0
|
|
20240715,121700,467094950,8330,8310,8330,8310,1350
|
|
20240715,121600,455876420,8330,8330,8330,8330,0
|
|
20240715,121500,455876420,8330,8330,8330,8320,9
|
|
20240715,121400,455801460,8320,8330,8330,8320,1485
|
|
20240715,121300,443446240,8330,8330,8330,8330,28
|
|
20240715,121200,443213000,8320,8320,8320,8320,0
|
|
20240715,121100,443213000,8320,8320,8320,8320,18
|
|
20240715,121000,443063240,8320,8320,8320,8320,500
|
|
20240715,120900,438903240,8320,8320,8330,8320,501
|
|
20240715,120800,434734910,8320,8320,8320,8320,0
|
|
20240715,120700,434734910,8320,8320,8320,8320,1002
|
|
20240715,120600,426398270,8310,8310,8310,8310,8
|
|
20240715,120500,426331790,8310,8310,8310,8310,13
|
|
20240715,120400,426223760,8310,8310,8310,8310,120
|
|
20240715,120300,425226560,8320,8320,8320,8320,199
|
|
20240715,120200,423570880,8320,8280,8320,8280,342
|
|
20240715,120100,420726750,8280,8280,8280,8280,99
|
|
20240715,120000,419907030,8290,8290,8290,8290,1
|
|
20240715,115900,419898740,8320,8320,8320,8320,913
|
|
20240715,115800,412302580,8320,8300,8320,8270,257
|
|
20240715,115700,410169380,8300,8300,8300,8300,301
|
|
20240715,115600,407671080,8300,8300,8300,8300,200
|
|
20240715,115500,406011080,8270,8290,8290,8270,327
|
|
20240715,115400,403306690,8290,8290,8290,8290,495
|
|
20240715,115300,399203140,8290,8280,8290,8280,102
|
|
20240715,115200,398358570,8240,8240,8240,8240,1300
|
|
20240715,115100,387646570,8270,8210,8270,8210,5148
|
|
20240715,115000,345078830,8210,8130,8210,8130,2297
|
|
20240715,114900,326321830,8120,8120,8120,8120,509
|
|
20240715,114800,322188750,8100,8100,8100,8100,528
|
|
20240715,114700,317911950,8100,8060,8100,8060,4000
|
|
20240715,114600,285514960,8050,8050,8050,8050,0
|
|
20240715,114500,285514960,8050,8050,8050,8050,0
|
|
20240715,114400,285514960,8050,8050,8050,8050,0
|
|
20240715,114300,285514960,8050,8050,8050,8050,0
|
|
20240715,114200,285514960,8050,8050,8050,8050,188
|
|
20240715,114100,284001560,8050,8050,8050,8050,0
|
|
20240715,114000,284001560,8050,8040,8050,8040,60
|
|
20240715,113900,283518950,8030,8030,8030,8030,0
|
|
20240715,113800,283518950,8030,8030,8030,8030,0
|
|
20240715,113700,283518950,8030,8030,8030,8030,0
|
|
20240715,113600,283518950,8030,8030,8030,8030,0
|
|
20240715,113500,283518950,8030,8030,8030,8030,1
|
|
20240715,113400,283510920,8030,8030,8030,8030,0
|
|
20240715,113300,283510920,8030,8030,8030,8030,1
|
|
20240715,113200,283502890,8030,8030,8030,8030,8
|
|
20240715,113100,283438650,8030,8030,8030,8030,0
|
|
20240715,113000,283438650,8030,8030,8030,8030,0
|
|
20240715,112900,283438650,8030,8030,8030,8030,0
|
|
20240715,112800,283438650,8030,8030,8030,8030,400
|
|
20240715,112700,280226650,8030,8030,8030,8030,1
|
|
20240715,112600,280218620,8050,8050,8050,8050,0
|
|
20240715,112500,280218620,8050,8020,8050,8020,128
|
|
20240715,112400,279190560,8030,8030,8030,8030,499
|
|
20240715,112300,275183590,8030,8030,8030,8030,1
|
|
20240715,112200,275175560,8050,8050,8050,8050,0
|
|
20240715,112100,275175560,8050,8050,8050,8050,0
|
|
20240715,112000,275175560,8050,8050,8050,8050,0
|
|
20240715,111900,275175560,8050,8050,8050,8050,0
|
|
20240715,111800,275175560,8050,8050,8050,8050,0
|
|
20240715,111700,275175560,8050,8050,8050,8050,0
|
|
20240715,111600,275175560,8050,8050,8050,8050,0
|
|
20240715,111500,275175560,8050,8020,8050,8020,24
|
|
20240715,111400,274983050,8020,8020,8020,8020,3
|
|
20240715,111300,274958990,8020,8020,8020,8020,400
|
|
20240715,111200,271750990,8010,8010,8010,8010,0
|
|
20240715,111100,271750990,8010,8020,8020,8010,733
|
|
20240715,111000,265874720,8030,8030,8030,8030,0
|
|
20240715,110900,265874720,8030,8030,8030,8030,0
|
|
20240715,110800,265874720,8030,8030,8030,8030,0
|
|
20240715,110700,265874720,8030,8030,8030,8030,123
|
|
20240715,110600,264887030,8020,8030,8030,8020,800
|
|
20240715,110500,258470470,8030,8030,8030,8030,4
|
|
20240715,110400,258438350,8030,8030,8030,8030,200
|
|
20240715,110300,256832350,8030,8030,8030,8030,45
|
|
20240715,110200,256471000,8030,8030,8030,8030,0
|
|
20240715,110100,256471000,8030,8030,8030,8030,0
|
|
20240715,110000,256471000,8030,8030,8030,8030,0
|
|
20240715,105900,256471000,8030,8030,8030,8030,12
|
|
20240715,105800,256374640,8040,8040,8040,8040,148
|
|
20240715,105700,255184720,8040,8040,8040,8040,7
|
|
20240715,105600,255128440,8040,8040,8040,8040,0
|
|
20240715,105500,255128440,8040,8040,8040,8040,0
|
|
20240715,105400,255128440,8040,8040,8040,8040,0
|
|
20240715,105300,255128440,8040,8040,8040,8040,40
|
|
20240715,105200,254806840,8060,8080,8080,8060,21
|
|
20240715,105100,254637180,8080,8080,8080,8080,0
|
|
20240715,105000,254637180,8080,8080,8080,8080,0
|
|
20240715,104900,254637180,8080,8080,8080,8080,1
|
|
20240715,104800,254629100,8090,8090,8090,8090,0
|
|
20240715,104700,254629100,8090,8090,8090,8090,0
|
|
20240715,104600,254629100,8090,8090,8090,8090,1
|
|
20240715,104500,254621010,8120,8050,8120,8050,110
|
|
20240715,104400,253728660,8120,8120,8120,8120,0
|
|
20240715,104300,253728660,8120,8120,8120,8120,0
|
|
20240715,104200,253728660,8120,8120,8120,8120,0
|
|
20240715,104100,253728660,8120,8120,8120,8120,12
|
|
20240715,104000,253631220,8120,8050,8120,8050,434
|
|
20240715,103900,250135600,8050,8040,8050,8000,1089
|
|
20240715,103800,241387970,8030,8030,8030,8020,334
|
|
20240715,103700,238709210,8030,8030,8030,8030,0
|
|
20240715,103600,238709210,8030,8040,8040,8030,25
|
|
20240715,103500,238508220,8030,8030,8030,8000,29
|
|
20240715,103400,238275390,8000,8000,8000,8000,1
|
|
20240715,103300,238267390,8000,8020,8020,8000,87
|
|
20240715,103200,237570730,8020,8020,8020,8020,69
|
|
20240715,103100,237017350,8020,8020,8020,8020,10
|
|
20240715,103000,236937150,8040,8040,8040,8040,0
|
|
20240715,102900,236937150,8040,8040,8040,8040,35
|
|
20240715,102800,236655750,8070,8070,8070,8070,0
|
|
20240715,102700,236655750,8070,8070,8070,8070,14
|
|
20240715,102600,236542770,8070,8060,8070,8060,17
|
|
20240715,102500,236405660,8050,8050,8050,8050,30
|
|
20240715,102400,236164160,8070,8070,8070,8070,0
|
|
20240715,102300,236164160,8070,8010,8070,8000,1003
|
|
20240715,102200,228130270,8010,8030,8030,8010,1559
|
|
20240715,102100,215636340,8060,8060,8060,8060,0
|
|
20240715,102000,215636340,8060,8050,8060,8050,22
|
|
20240715,101900,215459030,8050,8030,8050,8030,109
|
|
20240715,101800,214583600,8040,8030,8040,8010,90
|
|
20240715,101700,213862510,8010,8010,8010,8010,1275
|
|
20240715,101600,203649760,8010,8010,8010,8010,1022
|
|
20240715,101500,195463540,8010,8010,8010,8010,180
|
|
20240715,101400,194021740,8010,8000,8010,7990,374
|
|
20240715,101300,191029380,8000,8010,8010,8000,414
|
|
20240715,101200,187717280,8010,8010,8010,8000,1678
|
|
20240715,101100,174288890,8010,8010,8010,8010,0
|
|
20240715,101000,174288890,8010,8010,8010,8010,30
|
|
20240715,100900,174048590,8010,8010,8010,8010,98
|
|
20240715,100800,173263610,8050,8050,8050,8050,1
|
|
20240715,100700,173255560,8010,8010,8010,8000,85
|
|
20240715,100600,172575420,8000,8030,8030,8000,1188
|
|
20240715,100500,163052540,8030,8070,8070,8030,874
|
|
20240715,100400,156023490,8070,8050,8070,8050,2
|
|
20240715,100300,156007370,8050,8070,8080,8050,1120
|
|
20240715,100200,146990240,8080,8080,8080,8080,0
|
|
20240715,100100,146990240,8080,8070,8080,8070,100
|
|
20240715,100000,146182290,8080,8080,8080,8080,30
|
|
20240715,095900,145939890,8130,8130,8130,8130,98
|
|
20240715,095800,145143150,8140,8140,8140,8140,98
|
|
20240715,095700,144345430,8140,8140,8140,8140,98
|
|
20240715,095600,143547710,8140,8140,8140,8140,108
|
|
20240715,095500,142668590,8140,8140,8140,8140,99
|
|
20240715,095400,141862730,8140,8140,8140,8140,98
|
|
20240715,095300,141065010,8140,8120,8140,8120,99
|
|
20240715,095200,140259600,8120,8060,8120,8040,200
|
|
20240715,095100,138643090,8130,8050,8130,8050,48
|
|
20240715,095000,138256530,8050,8050,8050,8050,857
|
|
20240715,094900,131357680,8050,8050,8050,8050,0
|
|
20240715,094800,131357680,8050,8040,8050,8040,21
|
|
20240715,094700,131188760,8030,8030,8030,8030,202
|
|
20240715,094600,129566700,8040,8090,8090,8040,869
|
|
20240715,094500,122568810,8140,8130,8140,8130,107
|
|
20240715,094400,121697840,8090,8090,8090,8090,12
|
|
20240715,094300,121600760,8150,8140,8150,8140,4
|
|
20240715,094200,121568170,8150,8130,8150,8130,11
|
|
20240715,094100,121478610,8150,8150,8150,8150,0
|
|
20240715,094000,121478610,8150,8150,8150,8150,0
|
|
20240715,093900,121478610,8150,8070,8150,8070,1535
|
|
20240715,093800,109090130,8070,8070,8070,8070,130
|
|
20240715,093700,108041030,8070,8070,8070,8070,50
|
|
20240715,093600,107637530,8050,8070,8070,8050,398
|
|
20240715,093500,104426170,8150,8150,8150,8150,1
|
|
20240715,093400,104418020,8150,8140,8150,8140,142
|
|
20240715,093300,103260730,8160,8160,8160,8160,0
|
|
20240715,093200,103260730,8160,8080,8160,8080,90
|
|
20240715,093100,102529710,8100,8100,8100,8100,0
|
|
20240715,093000,102529710,8100,8040,8100,8040,125
|
|
20240715,092900,101521830,8040,8040,8040,8040,2
|
|
20240715,092800,101505750,8040,8040,8050,8030,500
|
|
20240715,092700,97484000,8030,8060,8060,8030,350
|
|
20240715,092600,94665950,8060,8060,8060,8060,54
|
|
20240715,092500,94230710,8060,8060,8060,8060,0
|
|
20240715,092400,94230710,8060,8060,8060,8060,210
|
|
20240715,092300,92538110,8050,8050,8050,8050,0
|
|
20240715,092200,92538110,8050,8050,8050,8050,703
|
|
20240715,092100,86878960,8100,8100,8100,8100,1
|
|
20240715,092000,86870860,8100,8060,8100,8060,202
|
|
20240715,091900,85242660,8100,8100,8100,8100,4
|
|
20240715,091800,85210260,8050,8050,8050,8050,0
|
|
20240715,091700,85210260,8050,8050,8050,8050,363
|
|
20240715,091600,82288110,8110,8110,8110,8110,6
|
|
20240715,091500,82239450,8110,8070,8110,8070,913
|
|
20240715,091400,74871420,8050,8100,8110,8050,2572
|
|
20240715,091300,54086530,8100,8200,8200,8100,272
|
|
20240715,091200,51875460,8200,8100,8210,8100,57
|
|
20240715,091100,51410040,8070,8060,8070,8060,35
|
|
20240715,091000,51127910,8050,8060,8060,8040,209
|
|
20240715,090900,49445460,8050,8070,8070,8040,432
|
|
20240715,090800,45967850,8100,8120,8120,8100,222
|
|
20240715,090700,44165250,8130,8150,8150,8130,867
|
|
20240715,090600,37115250,8150,8160,8160,8050,1704
|
|
20240715,090500,23269210,8140,8140,8140,8140,23
|
|
20240715,090400,23081990,8180,8180,8180,8120,1072
|
|
20240715,090300,14316630,8190,8120,8190,8120,8
|
|
20240715,090200,14251590,8120,8170,8170,8110,197
|
|
20240715,090100,12651390,8120,8260,8260,8110,1074
|
|
20240715,090000,3898430,8250,8260,8260,8250,472
|