702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,203900,147164470,8090,8090,8090,8090,174
|
|
20240617,203800,147164470,8090,8090,8090,8090,0
|
|
20240617,203700,147164470,8090,8090,8090,8090,0
|
|
20240617,203600,147164470,8090,8090,8090,8090,0
|
|
20240617,203500,147164470,8090,8090,8090,8090,0
|
|
20240617,203400,147164470,8090,8090,8090,8090,0
|
|
20240617,203300,147164470,8090,8090,8090,8090,0
|
|
20240617,203200,147164470,8090,8090,8090,8090,0
|
|
20240617,203100,147164470,8090,8090,8090,8090,0
|
|
20240617,203000,147164470,8090,8090,8090,8090,0
|
|
20240617,202900,147164470,8090,8090,8090,8090,0
|
|
20240617,202800,147164470,8090,8090,8090,8090,0
|
|
20240617,202700,147164470,8090,8090,8090,8090,0
|
|
20240617,202600,147164470,8090,8090,8090,8090,0
|
|
20240617,202500,147164470,8090,8090,8090,8090,0
|
|
20240617,202400,147164470,8090,8090,8090,8090,0
|
|
20240617,202300,147164470,8090,8090,8090,8090,0
|
|
20240617,202200,147164470,8090,8090,8090,8090,0
|
|
20240617,202100,147164470,8090,8090,8090,8090,0
|
|
20240617,202000,147164470,8090,8090,8090,8090,0
|
|
20240617,201900,147164470,8090,8090,8090,8090,0
|
|
20240617,201800,147164470,8090,8090,8090,8090,0
|
|
20240617,201700,147164470,8090,8090,8090,8090,0
|
|
20240617,201600,147164470,8090,8090,8090,8090,0
|
|
20240617,201500,147164470,8090,8090,8090,8090,0
|
|
20240617,201400,147164470,8090,8090,8090,8090,0
|
|
20240617,201300,147164470,8090,8090,8090,8090,0
|
|
20240617,201200,147164470,8090,8090,8090,8090,0
|
|
20240617,201100,147164470,8090,8090,8090,8090,0
|
|
20240617,201000,147164470,8090,8090,8090,8090,0
|
|
20240617,200900,147164470,8090,8090,8090,8090,174
|
|
20240617,200800,147164470,8090,8090,8090,8090,0
|
|
20240617,200700,147164470,8090,8090,8090,8090,0
|
|
20240617,200600,147164470,8090,8090,8090,8090,0
|
|
20240617,200500,147164470,8090,8090,8090,8090,0
|
|
20240617,200400,147164470,8090,8090,8090,8090,0
|
|
20240617,200300,147164470,8090,8090,8090,8090,0
|
|
20240617,200200,147164470,8090,8090,8090,8090,0
|
|
20240617,200100,147164470,8090,8090,8090,8090,0
|
|
20240617,200000,147164470,8090,8090,8090,8090,0
|
|
20240617,195900,147164470,8090,8090,8090,8090,0
|
|
20240617,195800,147164470,8090,8090,8090,8090,0
|
|
20240617,195700,147164470,8090,8090,8090,8090,0
|
|
20240617,195600,147164470,8090,8090,8090,8090,0
|
|
20240617,195500,147164470,8090,8090,8090,8090,0
|
|
20240617,195400,147164470,8090,8090,8090,8090,0
|
|
20240617,195300,147164470,8090,8090,8090,8090,0
|
|
20240617,195200,147164470,8090,8090,8090,8090,0
|
|
20240617,195100,147164470,8090,8090,8090,8090,0
|
|
20240617,195000,147164470,8090,8090,8090,8090,0
|
|
20240617,194900,147164470,8090,8090,8090,8090,0
|
|
20240617,194800,147164470,8090,8090,8090,8090,0
|
|
20240617,194700,147164470,8090,8090,8090,8090,0
|
|
20240617,194600,147164470,8090,8090,8090,8090,0
|
|
20240617,194500,147164470,8090,8090,8090,8090,0
|
|
20240617,194400,147164470,8090,8090,8090,8090,0
|
|
20240617,194300,147164470,8090,8090,8090,8090,0
|
|
20240617,194200,147164470,8090,8090,8090,8090,0
|
|
20240617,194100,147164470,8090,8090,8090,8090,0
|
|
20240617,194000,147164470,8090,8090,8090,8090,0
|
|
20240617,193900,147164470,8090,8090,8090,8090,174
|
|
20240617,193800,147164470,8090,8090,8090,8090,0
|
|
20240617,193700,147164470,8090,8090,8090,8090,0
|
|
20240617,193600,147164470,8090,8090,8090,8090,0
|
|
20240617,193500,147164470,8090,8090,8090,8090,0
|
|
20240617,193400,147164470,8090,8090,8090,8090,0
|
|
20240617,193300,147164470,8090,8090,8090,8090,0
|
|
20240617,193200,147164470,8090,8090,8090,8090,0
|
|
20240617,193100,147164470,8090,8090,8090,8090,0
|
|
20240617,193000,147164470,8090,8090,8090,8090,0
|
|
20240617,192900,147164470,8090,8090,8090,8090,0
|
|
20240617,192800,147164470,8090,8090,8090,8090,0
|
|
20240617,192700,147164470,8090,8090,8090,8090,0
|
|
20240617,192600,147164470,8090,8090,8090,8090,0
|
|
20240617,192500,147164470,8090,8090,8090,8090,0
|
|
20240617,192400,147164470,8090,8090,8090,8090,0
|
|
20240617,192300,147164470,8090,8090,8090,8090,0
|
|
20240617,192200,147164470,8090,8090,8090,8090,0
|
|
20240617,192100,147164470,8090,8090,8090,8090,0
|
|
20240617,192000,147164470,8090,8090,8090,8090,0
|
|
20240617,191900,147164470,8090,8090,8090,8090,0
|
|
20240617,191800,147164470,8090,8090,8090,8090,0
|
|
20240617,191700,147164470,8090,8090,8090,8090,0
|
|
20240617,191600,147164470,8090,8090,8090,8090,0
|
|
20240617,191500,147164470,8090,8090,8090,8090,0
|
|
20240617,191400,147164470,8090,8090,8090,8090,0
|
|
20240617,191300,147164470,8090,8090,8090,8090,0
|
|
20240617,191200,147164470,8090,8090,8090,8090,0
|
|
20240617,191100,147164470,8090,8090,8090,8090,0
|
|
20240617,191000,147164470,8090,8090,8090,8090,0
|
|
20240617,190900,147164470,8090,8090,8090,8090,174
|
|
20240617,190800,147164470,8090,8090,8090,8090,0
|
|
20240617,190700,147164470,8090,8090,8090,8090,0
|
|
20240617,190600,147164470,8090,8090,8090,8090,0
|
|
20240617,190500,147164470,8090,8090,8090,8090,0
|
|
20240617,190400,147164470,8090,8090,8090,8090,0
|
|
20240617,190300,147164470,8090,8090,8090,8090,0
|
|
20240617,190200,147164470,8090,8090,8090,8090,0
|
|
20240617,190100,147164470,8090,8090,8090,8090,0
|
|
20240617,190000,147164470,8090,8090,8090,8090,0
|
|
20240617,185900,147164470,8090,8090,8090,8090,0
|
|
20240617,185800,147164470,8090,8090,8090,8090,0
|
|
20240617,185700,147164470,8090,8090,8090,8090,0
|
|
20240617,185600,147164470,8090,8090,8090,8090,0
|
|
20240617,185500,147164470,8090,8090,8090,8090,0
|
|
20240617,185400,147164470,8090,8090,8090,8090,0
|
|
20240617,185300,147164470,8090,8090,8090,8090,0
|
|
20240617,185200,147164470,8090,8090,8090,8090,0
|
|
20240617,185100,147164470,8090,8090,8090,8090,0
|
|
20240617,185000,147164470,8090,8090,8090,8090,0
|
|
20240617,184900,147164470,8090,8090,8090,8090,0
|
|
20240617,184800,147164470,8090,8090,8090,8090,0
|
|
20240617,184700,147164470,8090,8090,8090,8090,0
|
|
20240617,184600,147164470,8090,8090,8090,8090,0
|
|
20240617,184500,147164470,8090,8090,8090,8090,0
|
|
20240617,184400,147164470,8090,8090,8090,8090,0
|
|
20240617,184300,147164470,8090,8090,8090,8090,0
|
|
20240617,184200,147164470,8090,8090,8090,8090,0
|
|
20240617,184100,147164470,8090,8090,8090,8090,0
|
|
20240617,184000,147164470,8090,8090,8090,8090,0
|
|
20240617,183900,147164470,8090,8090,8090,8090,174
|
|
20240617,183800,147164470,8090,8090,8090,8090,0
|
|
20240617,183700,147164470,8090,8090,8090,8090,0
|
|
20240617,183600,147164470,8090,8090,8090,8090,0
|
|
20240617,183500,147164470,8090,8090,8090,8090,0
|
|
20240617,183400,147164470,8090,8090,8090,8090,0
|
|
20240617,183300,147164470,8090,8090,8090,8090,0
|
|
20240617,183200,147164470,8090,8090,8090,8090,0
|
|
20240617,183100,147164470,8090,8090,8090,8090,0
|
|
20240617,183000,147164470,8090,8090,8090,8090,0
|
|
20240617,182900,147164470,8090,8090,8090,8090,0
|
|
20240617,182800,147164470,8090,8090,8090,8090,0
|
|
20240617,182700,147164470,8090,8090,8090,8090,0
|
|
20240617,182600,147164470,8090,8090,8090,8090,0
|
|
20240617,182500,147164470,8090,8090,8090,8090,0
|
|
20240617,182400,147164470,8090,8090,8090,8090,0
|
|
20240617,182300,147164470,8090,8090,8090,8090,0
|
|
20240617,182200,147164470,8090,8090,8090,8090,0
|
|
20240617,182100,147164470,8090,8090,8090,8090,0
|
|
20240617,182000,147164470,8090,8090,8090,8090,0
|
|
20240617,181900,147164470,8090,8090,8090,8090,0
|
|
20240617,181800,147164470,8090,8090,8090,8090,0
|
|
20240617,181700,147164470,8090,8090,8090,8090,0
|
|
20240617,181600,147164470,8090,8090,8090,8090,0
|
|
20240617,181500,147164470,8090,8090,8090,8090,0
|
|
20240617,181400,147164470,8090,8090,8090,8090,0
|
|
20240617,181300,147164470,8090,8090,8090,8090,0
|
|
20240617,181200,147164470,8090,8090,8090,8090,0
|
|
20240617,181100,147164470,8090,8090,8090,8090,0
|
|
20240617,181000,147164470,8090,8090,8090,8090,0
|
|
20240617,180900,147164470,8090,8090,8090,8090,174
|
|
20240617,180800,147164470,8090,8090,8090,8090,0
|
|
20240617,180700,147164470,8090,8090,8090,8090,0
|
|
20240617,180600,147164470,8090,8090,8090,8090,0
|
|
20240617,180500,147164470,8090,8090,8090,8090,0
|
|
20240617,180400,147164470,8090,8090,8090,8090,0
|
|
20240617,180300,147164470,8090,8090,8090,8090,0
|
|
20240617,180200,147164470,8090,8090,8090,8090,0
|
|
20240617,180100,147164470,8090,8090,8090,8090,0
|
|
20240617,180000,147164470,8090,8090,8090,8090,0
|
|
20240617,175900,147164470,8090,8090,8090,8090,0
|
|
20240617,175800,147164470,8090,8090,8090,8090,0
|
|
20240617,175700,147164470,8090,8090,8090,8090,0
|
|
20240617,175600,147164470,8090,8090,8090,8090,0
|
|
20240617,175500,147164470,8090,8090,8090,8090,0
|
|
20240617,175400,147164470,8090,8090,8090,8090,0
|
|
20240617,175300,147164470,8090,8090,8090,8090,0
|
|
20240617,175200,147164470,8090,8090,8090,8090,0
|
|
20240617,175100,147164470,8090,8090,8090,8090,0
|
|
20240617,175000,147164470,8090,8090,8090,8090,0
|
|
20240617,174900,147164470,8090,8090,8090,8090,0
|
|
20240617,174800,147164470,8090,8090,8090,8090,0
|
|
20240617,174700,147164470,8090,8090,8090,8090,0
|
|
20240617,174600,147164470,8090,8090,8090,8090,0
|
|
20240617,174500,147164470,8090,8090,8090,8090,0
|
|
20240617,174400,147164470,8090,8090,8090,8090,0
|
|
20240617,174300,147164470,8090,8090,8090,8090,0
|
|
20240617,174200,147164470,8090,8090,8090,8090,0
|
|
20240617,174100,147164470,8090,8090,8090,8090,0
|
|
20240617,174000,147164470,8090,8090,8090,8090,0
|
|
20240617,173900,147164470,8090,8090,8090,8090,174
|
|
20240617,173800,147164470,8090,8090,8090,8090,0
|
|
20240617,173700,147164470,8090,8090,8090,8090,0
|
|
20240617,173600,147164470,8090,8090,8090,8090,0
|
|
20240617,173500,147164470,8090,8090,8090,8090,0
|
|
20240617,173400,147164470,8090,8090,8090,8090,0
|
|
20240617,173300,147164470,8090,8090,8090,8090,0
|
|
20240617,173200,147164470,8090,8090,8090,8090,0
|
|
20240617,173100,147164470,8090,8090,8090,8090,0
|
|
20240617,173000,147164470,8090,8090,8090,8090,0
|
|
20240617,172900,147164470,8090,8090,8090,8090,0
|
|
20240617,172800,147164470,8090,8090,8090,8090,0
|
|
20240617,172700,147164470,8090,8090,8090,8090,0
|
|
20240617,172600,147164470,8090,8090,8090,8090,0
|
|
20240617,172500,147164470,8090,8090,8090,8090,0
|
|
20240617,172400,147164470,8090,8090,8090,8090,0
|
|
20240617,172300,147164470,8090,8090,8090,8090,0
|
|
20240617,172200,147164470,8090,8090,8090,8090,0
|
|
20240617,172100,147164470,8090,8090,8090,8090,0
|
|
20240617,172000,147164470,8090,8090,8090,8090,0
|
|
20240617,171900,147164470,8090,8090,8090,8090,0
|
|
20240617,171800,147164470,8090,8090,8090,8090,0
|
|
20240617,171700,147164470,8090,8090,8090,8090,0
|
|
20240617,171600,147164470,8090,8090,8090,8090,0
|
|
20240617,171500,147164470,8090,8090,8090,8090,0
|
|
20240617,171400,147164470,8090,8090,8090,8090,0
|
|
20240617,171300,147164470,8090,8090,8090,8090,0
|
|
20240617,171200,147164470,8090,8090,8090,8090,0
|
|
20240617,171100,147164470,8090,8090,8090,8090,0
|
|
20240617,171000,147164470,8090,8090,8090,8090,0
|
|
20240617,170900,147164470,8090,8090,8090,8090,174
|
|
20240617,170800,147164470,8090,8090,8090,8090,0
|
|
20240617,170700,147164470,8090,8090,8090,8090,0
|
|
20240617,170600,147164470,8090,8090,8090,8090,0
|
|
20240617,170500,147164470,8090,8090,8090,8090,0
|
|
20240617,170400,147164470,8090,8090,8090,8090,0
|
|
20240617,170300,147164470,8090,8090,8090,8090,0
|
|
20240617,170200,147164470,8090,8090,8090,8090,0
|
|
20240617,170100,147164470,8090,8090,8090,8090,0
|
|
20240617,170000,147164470,8090,8090,8090,8090,0
|
|
20240617,165900,147164470,8090,8090,8090,8090,0
|
|
20240617,165800,147164470,8090,8090,8090,8090,0
|
|
20240617,165700,147164470,8090,8090,8090,8090,0
|
|
20240617,165600,147164470,8090,8090,8090,8090,0
|
|
20240617,165500,147164470,8090,8090,8090,8090,0
|
|
20240617,165400,147164470,8090,8090,8090,8090,0
|
|
20240617,165300,147164470,8090,8090,8090,8090,0
|
|
20240617,165200,147164470,8090,8090,8090,8090,0
|
|
20240617,165100,147164470,8090,8090,8090,8090,0
|
|
20240617,165000,147164470,8090,8090,8090,8090,0
|
|
20240617,164900,147164470,8090,8090,8090,8090,0
|
|
20240617,164800,147164470,8090,8090,8090,8090,0
|
|
20240617,164700,147164470,8090,8090,8090,8090,0
|
|
20240617,164600,147164470,8090,8090,8090,8090,0
|
|
20240617,164500,147164470,8090,8090,8090,8090,0
|
|
20240617,164400,147164470,8090,8090,8090,8090,0
|
|
20240617,164300,147164470,8090,8090,8090,8090,0
|
|
20240617,164200,147164470,8090,8090,8090,8090,0
|
|
20240617,164100,147164470,8090,8090,8090,8090,0
|
|
20240617,164000,147164470,8090,8090,8090,8090,0
|
|
20240617,163900,147164470,8090,8090,8090,8090,174
|
|
20240617,163800,147164470,8090,8090,8090,8090,0
|
|
20240617,163700,147164470,8090,8090,8090,8090,0
|
|
20240617,163600,147164470,8090,8090,8090,8090,0
|
|
20240617,163500,147164470,8090,8090,8090,8090,0
|
|
20240617,163400,147164470,8090,8090,8090,8090,0
|
|
20240617,163300,147164470,8090,8090,8090,8090,0
|
|
20240617,163200,147164470,8090,8090,8090,8090,0
|
|
20240617,163100,147164470,8090,8090,8090,8090,0
|
|
20240617,163000,147164470,8090,8090,8090,8090,0
|
|
20240617,162900,147164470,8090,8090,8090,8090,0
|
|
20240617,162800,147164470,8090,8090,8090,8090,0
|
|
20240617,162700,147164470,8090,8090,8090,8090,0
|
|
20240617,162600,147164470,8090,8090,8090,8090,0
|
|
20240617,162500,147164470,8090,8090,8090,8090,0
|
|
20240617,162400,147164470,8090,8090,8090,8090,0
|
|
20240617,162300,147164470,8090,8090,8090,8090,0
|
|
20240617,162200,147164470,8090,8090,8090,8090,0
|
|
20240617,162100,147164470,8090,8090,8090,8090,0
|
|
20240617,162000,147164470,8090,8090,8090,8090,0
|
|
20240617,161900,147164470,8090,8090,8090,8090,0
|
|
20240617,161800,147164470,8090,8090,8090,8090,0
|
|
20240617,161700,147164470,8090,8090,8090,8090,0
|
|
20240617,161600,147164470,8090,8090,8090,8090,0
|
|
20240617,161500,147164470,8090,8090,8090,8090,0
|
|
20240617,161400,147164470,8090,8090,8090,8090,0
|
|
20240617,161300,147164470,8090,8090,8090,8090,0
|
|
20240617,161200,147164470,8090,8090,8090,8090,0
|
|
20240617,161100,147164470,8090,8090,8090,8090,0
|
|
20240617,161000,147164470,8090,8090,8090,8090,0
|
|
20240617,160900,147164470,8090,8090,8090,8090,174
|
|
20240617,160800,147164470,8090,8090,8090,8090,0
|
|
20240617,160700,147164470,8090,8090,8090,8090,0
|
|
20240617,160600,147164470,8090,8090,8090,8090,0
|
|
20240617,160500,147164470,8090,8090,8090,8090,0
|
|
20240617,160400,147164470,8090,8090,8090,8090,0
|
|
20240617,160300,147164470,8090,8090,8090,8090,0
|
|
20240617,160200,147164470,8090,8090,8090,8090,0
|
|
20240617,160100,147164470,8090,8090,8090,8090,0
|
|
20240617,160000,147164470,8090,8090,8090,8090,0
|
|
20240617,155900,147164470,8090,8090,8090,8090,0
|
|
20240617,155800,147164470,8090,8090,8090,8090,0
|
|
20240617,155700,147164470,8090,8090,8090,8090,0
|
|
20240617,155600,147164470,8090,8090,8090,8090,0
|
|
20240617,155500,147164470,8090,8090,8090,8090,0
|
|
20240617,155400,147164470,8090,8090,8090,8090,0
|
|
20240617,155300,147164470,8090,8090,8090,8090,0
|
|
20240617,155200,147164470,8090,8090,8090,8090,0
|
|
20240617,155100,147164470,8090,8090,8090,8090,0
|
|
20240617,155000,147164470,8090,8090,8090,8090,0
|
|
20240617,154900,147164470,8090,8090,8090,8090,0
|
|
20240617,154800,147164470,8090,8090,8090,8090,0
|
|
20240617,154700,147164470,8090,8090,8090,8090,0
|
|
20240617,154600,147164470,8090,8090,8090,8090,0
|
|
20240617,154500,147164470,8090,8090,8090,8090,0
|
|
20240617,154400,147164470,8090,8090,8090,8090,0
|
|
20240617,154300,147164470,8090,8090,8090,8090,0
|
|
20240617,154200,147164470,8090,8090,8090,8090,0
|
|
20240617,154100,147164470,8090,8090,8090,8090,0
|
|
20240617,154000,147164470,8090,8090,8090,8090,0
|
|
20240617,153900,147164470,8090,8090,8090,8090,174
|
|
20240617,153800,147164470,8090,8090,8090,8090,0
|
|
20240617,153700,147164470,8090,8090,8090,8090,0
|
|
20240617,153600,147164470,8090,8090,8090,8090,0
|
|
20240617,153500,147164470,8090,8090,8090,8090,0
|
|
20240617,153400,147164470,8090,8090,8090,8090,0
|
|
20240617,153300,147164470,8090,8090,8090,8090,0
|
|
20240617,153200,147164470,8090,8090,8090,8090,0
|
|
20240617,153100,147164470,8090,8090,8090,8090,0
|
|
20240617,153000,147164470,8090,8090,8090,8090,174
|
|
20240617,152900,145756810,8100,8100,8100,8100,0
|
|
20240617,152800,145756810,8100,8100,8100,8100,0
|
|
20240617,152700,145756810,8100,8100,8100,8100,0
|
|
20240617,152600,145756810,8100,8100,8100,8100,0
|
|
20240617,152500,145756810,8100,8100,8100,8100,0
|
|
20240617,152400,145756810,8100,8100,8100,8100,0
|
|
20240617,152300,145756810,8100,8100,8100,8100,0
|
|
20240617,152200,145756810,8100,8100,8100,8100,0
|
|
20240617,152100,145756810,8100,8100,8100,8100,0
|
|
20240617,152000,145756810,8100,8100,8100,8100,0
|
|
20240617,151900,145756810,8100,8100,8100,8100,1
|
|
20240617,151800,145748710,8070,8090,8090,8070,900
|
|
20240617,151700,138484130,8110,8110,8110,8110,3
|
|
20240617,151600,138459800,8110,8100,8110,8100,2
|
|
20240617,151500,138443590,8110,8110,8110,8110,0
|
|
20240617,151400,138443590,8110,8110,8110,8110,1
|
|
20240617,151300,138435480,8110,8110,8110,8110,0
|
|
20240617,151200,138435480,8110,8110,8110,8110,1
|
|
20240617,151100,138427370,8110,8110,8110,8100,7
|
|
20240617,151000,138370610,8110,8110,8110,8110,2
|
|
20240617,150900,138354390,8100,8090,8100,8090,149
|
|
20240617,150800,137148950,8080,8080,8080,8080,400
|
|
20240617,150700,133916950,8090,8080,8090,8080,66
|
|
20240617,150600,133383600,8090,8090,8090,8090,22
|
|
20240617,150500,133205620,8090,8090,8090,8090,0
|
|
20240617,150400,133205620,8090,8090,8090,8090,0
|
|
20240617,150300,133205620,8090,8090,8090,8090,247
|
|
20240617,150200,131207390,8100,8100,8100,8100,0
|
|
20240617,150100,131207390,8100,8090,8100,8080,9
|
|
20240617,150000,131134560,8090,8090,8090,8090,0
|
|
20240617,145900,131134560,8090,8090,8090,8090,0
|
|
20240617,145800,131134560,8090,8090,8090,8090,10
|
|
20240617,145700,131053660,8090,8090,8090,8090,0
|
|
20240617,145600,131053660,8090,8090,8090,8090,0
|
|
20240617,145500,131053660,8090,8090,8090,8090,2
|
|
20240617,145400,131037480,8100,8100,8100,8100,0
|
|
20240617,145300,131037480,8100,8100,8100,8100,0
|
|
20240617,145200,131037480,8100,8100,8100,8100,0
|
|
20240617,145100,131037480,8100,8100,8100,8100,0
|
|
20240617,145000,131037480,8100,8100,8100,8100,3
|
|
20240617,144900,131013180,8100,8110,8110,8090,4
|
|
20240617,144800,130980780,8120,8120,8120,8120,0
|
|
20240617,144700,130980780,8120,8120,8120,8120,0
|
|
20240617,144600,130980780,8120,8120,8120,8120,0
|
|
20240617,144500,130980780,8120,8120,8120,8120,0
|
|
20240617,144400,130980780,8120,8120,8120,8120,0
|
|
20240617,144300,130980780,8120,8120,8120,8120,0
|
|
20240617,144200,130980780,8120,8120,8120,8120,0
|
|
20240617,144100,130980780,8120,8120,8120,8120,0
|
|
20240617,144000,130980780,8120,8120,8120,8120,1
|
|
20240617,143900,130972660,8110,8110,8110,8110,0
|
|
20240617,143800,130972660,8110,8110,8110,8110,0
|
|
20240617,143700,130972660,8110,8110,8110,8110,1
|
|
20240617,143600,130964550,8120,8120,8120,8120,0
|
|
20240617,143500,130964550,8120,8120,8120,8120,0
|
|
20240617,143400,130964550,8120,8120,8120,8120,2
|
|
20240617,143300,130948310,8120,8120,8120,8120,1
|
|
20240617,143200,130940190,8080,8110,8110,8080,425
|
|
20240617,143100,127499620,8120,8120,8120,8120,0
|
|
20240617,143000,127499620,8120,8120,8120,8120,0
|
|
20240617,142900,127499620,8120,8120,8120,8120,0
|
|
20240617,142800,127499620,8120,8120,8120,8120,0
|
|
20240617,142700,127499620,8120,8120,8120,8120,0
|
|
20240617,142600,127499620,8120,8120,8120,8120,0
|
|
20240617,142500,127499620,8120,8120,8120,8120,0
|
|
20240617,142400,127499620,8120,8120,8120,8120,0
|
|
20240617,142300,127499620,8120,8120,8120,8120,0
|
|
20240617,142200,127499620,8120,8120,8120,8120,0
|
|
20240617,142100,127499620,8120,8120,8120,8120,0
|
|
20240617,142000,127499620,8120,8120,8120,8120,7
|
|
20240617,141900,127442780,8120,8120,8120,8120,0
|
|
20240617,141800,127442780,8120,8120,8120,8120,0
|
|
20240617,141700,127442780,8120,8120,8120,8120,0
|
|
20240617,141600,127442780,8120,8120,8120,8120,0
|
|
20240617,141500,127442780,8120,8120,8120,8120,0
|
|
20240617,141400,127442780,8120,8120,8120,8120,0
|
|
20240617,141300,127442780,8120,8120,8120,8120,0
|
|
20240617,141200,127442780,8120,8120,8120,8120,0
|
|
20240617,141100,127442780,8120,8120,8120,8120,0
|
|
20240617,141000,127442780,8120,8120,8120,8120,0
|
|
20240617,140900,127442780,8120,8120,8120,8120,0
|
|
20240617,140800,127442780,8120,8120,8120,8120,11
|
|
20240617,140700,127353460,8130,8130,8130,8130,0
|
|
20240617,140600,127353460,8130,8130,8130,8130,0
|
|
20240617,140500,127353460,8130,8130,8130,8130,0
|
|
20240617,140400,127353460,8130,8130,8130,8130,0
|
|
20240617,140300,127353460,8130,8130,8130,8130,0
|
|
20240617,140200,127353460,8130,8130,8130,8130,20
|
|
20240617,140100,127190860,8130,8130,8130,8130,0
|
|
20240617,140000,127190860,8130,8130,8130,8130,0
|
|
20240617,135900,127190860,8130,8130,8130,8130,0
|
|
20240617,135800,127190860,8130,8130,8130,8130,0
|
|
20240617,135700,127190860,8130,8130,8130,8130,0
|
|
20240617,135600,127190860,8130,8130,8130,8130,6
|
|
20240617,135500,127142080,8130,8110,8130,8110,33
|
|
20240617,135400,126874430,8140,8140,8140,8140,0
|
|
20240617,135300,126874430,8140,8140,8140,8140,0
|
|
20240617,135200,126874430,8140,8140,8140,8140,0
|
|
20240617,135100,126874430,8140,8140,8140,8140,0
|
|
20240617,135000,126874430,8140,8140,8140,8140,0
|
|
20240617,134900,126874430,8140,8140,8140,8140,6
|
|
20240617,134800,126825590,8110,8110,8110,8110,0
|
|
20240617,134700,126825590,8110,8120,8120,8110,460
|
|
20240617,134600,123091390,8140,8140,8140,8140,10
|
|
20240617,134500,123009990,8140,8140,8140,8140,0
|
|
20240617,134400,123009990,8140,8140,8140,8140,0
|
|
20240617,134300,123009990,8140,8140,8140,8140,0
|
|
20240617,134200,123009990,8140,8140,8140,8140,119
|
|
20240617,134100,122041330,8120,8120,8120,8120,0
|
|
20240617,134000,122041330,8120,8120,8120,8120,0
|
|
20240617,133900,122041330,8120,8120,8120,8120,0
|
|
20240617,133800,122041330,8120,8120,8120,8120,374
|
|
20240617,133700,119004450,8120,8120,8120,8120,31
|
|
20240617,133600,118752730,8100,8100,8100,8100,0
|
|
20240617,133500,118752730,8100,8100,8100,8100,1
|
|
20240617,133400,118744630,8120,8120,8120,8120,0
|
|
20240617,133300,118744630,8120,8120,8120,8120,1
|
|
20240617,133200,118736510,8090,8090,8090,8090,0
|
|
20240617,133100,118736510,8090,8090,8090,8090,0
|
|
20240617,133000,118736510,8090,8120,8120,8090,2
|
|
20240617,132900,118720300,8090,8090,8090,8090,0
|
|
20240617,132800,118720300,8090,8090,8090,8090,0
|
|
20240617,132700,118720300,8090,8090,8090,8090,0
|
|
20240617,132600,118720300,8090,8090,8090,8090,0
|
|
20240617,132500,118720300,8090,8090,8090,8090,0
|
|
20240617,132400,118720300,8090,8090,8090,8090,0
|
|
20240617,132300,118720300,8090,8090,8090,8090,0
|
|
20240617,132200,118720300,8090,8090,8090,8090,0
|
|
20240617,132100,118720300,8090,8100,8100,8090,234
|
|
20240617,132000,116824910,8100,8100,8100,8100,14
|
|
20240617,131900,116711510,8100,8100,8100,8100,0
|
|
20240617,131800,116711510,8100,8100,8100,8100,0
|
|
20240617,131700,116711510,8100,8110,8110,8100,8
|
|
20240617,131600,116646640,8100,8110,8110,8100,6
|
|
20240617,131500,116597990,8110,8110,8110,8110,1
|
|
20240617,131400,116589880,8090,8090,8090,8090,0
|
|
20240617,131300,116589880,8090,8110,8110,8090,2
|
|
20240617,131200,116573680,8080,8080,8080,8080,0
|
|
20240617,131100,116573680,8080,8080,8080,8080,0
|
|
20240617,131000,116573680,8080,8080,8080,8080,0
|
|
20240617,130900,116573680,8080,8110,8110,8080,202
|
|
20240617,130800,114939490,8110,8110,8110,8110,0
|
|
20240617,130700,114939490,8110,8110,8110,8110,0
|
|
20240617,130600,114939490,8110,8110,8110,8110,0
|
|
20240617,130500,114939490,8110,8100,8110,8100,2
|
|
20240617,130400,114923280,8080,8080,8080,8080,0
|
|
20240617,130300,114923280,8080,8080,8080,8080,0
|
|
20240617,130200,114923280,8080,8080,8080,8080,0
|
|
20240617,130100,114923280,8080,8080,8080,8080,0
|
|
20240617,130000,114923280,8080,8080,8080,8080,0
|
|
20240617,125900,114923280,8080,8080,8080,8080,0
|
|
20240617,125800,114923280,8080,8080,8080,8080,0
|
|
20240617,125700,114923280,8080,8080,8080,8080,1
|
|
20240617,125600,114915200,8090,8090,8090,8090,0
|
|
20240617,125500,114915200,8090,8110,8110,8090,1001
|
|
20240617,125400,106797110,8090,8090,8090,8090,1
|
|
20240617,125300,106789020,8120,8120,8120,8120,0
|
|
20240617,125200,106789020,8120,8120,8120,8120,0
|
|
20240617,125100,106789020,8120,8120,8120,8120,1
|
|
20240617,125000,106780900,8090,8090,8090,8090,0
|
|
20240617,124900,106780900,8090,8090,8090,8090,0
|
|
20240617,124800,106780900,8090,8100,8140,8090,299
|
|
20240617,124700,104361930,8100,8130,8130,8090,305
|
|
20240617,124600,101893010,8070,8120,8120,8070,1000
|
|
20240617,124500,93794260,8130,8130,8130,8130,0
|
|
20240617,124400,93794260,8130,8130,8130,8130,0
|
|
20240617,124300,93794260,8130,8130,8130,8130,50
|
|
20240617,124200,93387760,8130,8130,8130,8130,0
|
|
20240617,124100,93387760,8130,8130,8130,8130,0
|
|
20240617,124000,93387760,8130,8130,8130,8130,0
|
|
20240617,123900,93387760,8130,8130,8130,8130,100
|
|
20240617,123800,92574760,8130,8130,8130,8130,0
|
|
20240617,123700,92574760,8130,8130,8130,8130,0
|
|
20240617,123600,92574760,8130,8130,8130,8130,0
|
|
20240617,123500,92574760,8130,8130,8130,8130,0
|
|
20240617,123400,92574760,8130,8130,8130,8130,0
|
|
20240617,123300,92574760,8130,8130,8130,8130,0
|
|
20240617,123200,92574760,8130,8130,8130,8130,0
|
|
20240617,123100,92574760,8130,8130,8130,8130,0
|
|
20240617,123000,92574760,8130,8130,8130,8130,0
|
|
20240617,122900,92574760,8130,8130,8130,8130,0
|
|
20240617,122800,92574760,8130,8130,8130,8130,0
|
|
20240617,122700,92574760,8130,8130,8130,8130,0
|
|
20240617,122600,92574760,8130,8130,8130,8130,0
|
|
20240617,122500,92574760,8130,8130,8130,8130,0
|
|
20240617,122400,92574760,8130,8130,8130,8130,0
|
|
20240617,122300,92574760,8130,8130,8130,8130,0
|
|
20240617,122200,92574760,8130,8130,8130,8130,0
|
|
20240617,122100,92574760,8130,8130,8130,8130,0
|
|
20240617,122000,92574760,8130,8130,8130,8130,0
|
|
20240617,121900,92574760,8130,8130,8130,8130,10
|
|
20240617,121800,92493460,8130,8130,8130,8130,0
|
|
20240617,121700,92493460,8130,8130,8130,8130,0
|
|
20240617,121600,92493460,8130,8130,8130,8130,0
|
|
20240617,121500,92493460,8130,8090,8130,8080,3416
|
|
20240617,121400,64857950,8090,8090,8090,8090,558
|
|
20240617,121300,60343730,8100,8100,8100,8100,0
|
|
20240617,121200,60343730,8100,8100,8100,8100,3
|
|
20240617,121100,60319430,8100,8100,8100,8100,15
|
|
20240617,121000,60197930,8100,8110,8110,8100,1586
|
|
20240617,120900,47351080,8110,8110,8110,8110,3
|
|
20240617,120800,47326750,8110,8110,8110,8110,0
|
|
20240617,120700,47326750,8110,8110,8110,8110,0
|
|
20240617,120600,47326750,8110,8110,8110,8110,0
|
|
20240617,120500,47326750,8110,8110,8110,8110,386
|
|
20240617,120400,44196290,8120,8120,8120,8120,0
|
|
20240617,120300,44196290,8120,8120,8120,8120,1
|
|
20240617,120200,44188170,8130,8130,8130,8130,0
|
|
20240617,120100,44188170,8130,8130,8130,8130,61
|
|
20240617,120000,43692240,8130,8130,8130,8130,0
|
|
20240617,115900,43692240,8130,8130,8130,8130,0
|
|
20240617,115800,43692240,8130,8130,8130,8130,0
|
|
20240617,115700,43692240,8130,8130,8130,8130,18
|
|
20240617,115600,43545900,8130,8130,8130,8130,0
|
|
20240617,115500,43545900,8130,8130,8130,8130,0
|
|
20240617,115400,43545900,8130,8130,8130,8130,0
|
|
20240617,115300,43545900,8130,8130,8130,8130,200
|
|
20240617,115200,41919900,8130,8130,8130,8130,0
|
|
20240617,115100,41919900,8130,8130,8130,8130,0
|
|
20240617,115000,41919900,8130,8130,8130,8130,0
|
|
20240617,114900,41919900,8130,8130,8130,8130,0
|
|
20240617,114800,41919900,8130,8130,8130,8130,0
|
|
20240617,114700,41919900,8130,8130,8130,8130,0
|
|
20240617,114600,41919900,8130,8130,8130,8130,0
|
|
20240617,114500,41919900,8130,8130,8130,8130,0
|
|
20240617,114400,41919900,8130,8130,8130,8130,0
|
|
20240617,114300,41919900,8130,8130,8130,8130,1
|
|
20240617,114200,41911770,8100,8100,8100,8100,10
|
|
20240617,114100,41830770,8110,8110,8110,8110,381
|
|
20240617,114000,38740860,8110,8110,8110,8110,2
|
|
20240617,113900,38724640,8100,8100,8100,8100,0
|
|
20240617,113800,38724640,8100,8100,8100,8100,0
|
|
20240617,113700,38724640,8100,8110,8110,8100,215
|
|
20240617,113600,36982720,8130,8130,8130,8130,0
|
|
20240617,113500,36982720,8130,8130,8130,8130,0
|
|
20240617,113400,36982720,8130,8130,8130,8130,0
|
|
20240617,113300,36982720,8130,8130,8130,8130,0
|
|
20240617,113200,36982720,8130,8130,8130,8130,0
|
|
20240617,113100,36982720,8130,8130,8130,8130,0
|
|
20240617,113000,36982720,8130,8130,8130,8130,0
|
|
20240617,112900,36982720,8130,8130,8130,8130,0
|
|
20240617,112800,36982720,8130,8130,8130,8130,0
|
|
20240617,112700,36982720,8130,8130,8130,8130,1
|
|
20240617,112600,36974590,8110,8110,8110,8110,645
|
|
20240617,112500,31743640,8130,8130,8130,8130,2
|
|
20240617,112400,31727380,8130,8130,8130,8130,0
|
|
20240617,112300,31727380,8130,8130,8130,8130,0
|
|
20240617,112200,31727380,8130,8130,8130,8130,1
|
|
20240617,112100,31719250,8120,8120,8120,8120,0
|
|
20240617,112000,31719250,8120,8120,8120,8120,0
|
|
20240617,111900,31719250,8120,8120,8120,8120,40
|
|
20240617,111800,31394450,8120,8120,8120,8120,0
|
|
20240617,111700,31394450,8120,8120,8120,8120,0
|
|
20240617,111600,31394450,8120,8120,8120,8120,0
|
|
20240617,111500,31394450,8120,8120,8120,8120,0
|
|
20240617,111400,31394450,8120,8120,8120,8120,0
|
|
20240617,111300,31394450,8120,8120,8120,8120,0
|
|
20240617,111200,31394450,8120,8120,8120,8120,42
|
|
20240617,111100,31053410,8120,8120,8120,8120,0
|
|
20240617,111000,31053410,8120,8120,8120,8120,0
|
|
20240617,110900,31053410,8120,8120,8120,8120,0
|
|
20240617,110800,31053410,8120,8120,8120,8120,0
|
|
20240617,110700,31053410,8120,8120,8120,8120,0
|
|
20240617,110600,31053410,8120,8120,8120,8120,0
|
|
20240617,110500,31053410,8120,8120,8120,8120,0
|
|
20240617,110400,31053410,8120,8120,8120,8120,0
|
|
20240617,110300,31053410,8120,8120,8120,8120,200
|
|
20240617,110200,29429410,8120,8120,8120,8120,0
|
|
20240617,110100,29429410,8120,8120,8120,8120,0
|
|
20240617,110000,29429410,8120,8120,8120,8120,12
|
|
20240617,105900,29331970,8140,8140,8140,8140,0
|
|
20240617,105800,29331970,8140,8140,8140,8140,0
|
|
20240617,105700,29331970,8140,8140,8140,8140,0
|
|
20240617,105600,29331970,8140,8140,8140,8140,1
|
|
20240617,105500,29323830,8120,8120,8120,8120,0
|
|
20240617,105400,29323830,8120,8120,8120,8120,0
|
|
20240617,105300,29323830,8120,8120,8120,8120,195
|
|
20240617,105200,27740430,8140,8140,8140,8140,0
|
|
20240617,105100,27740430,8140,8140,8140,8140,1
|
|
20240617,105000,27732290,8120,8120,8120,8120,0
|
|
20240617,104900,27732290,8120,8120,8120,8120,0
|
|
20240617,104800,27732290,8120,8120,8120,8120,0
|
|
20240617,104700,27732290,8120,8130,8130,8120,50
|
|
20240617,104600,27326220,8130,8130,8130,8130,0
|
|
20240617,104500,27326220,8130,8130,8130,8130,0
|
|
20240617,104400,27326220,8130,8130,8130,8130,0
|
|
20240617,104300,27326220,8130,8130,8130,8130,0
|
|
20240617,104200,27326220,8130,8140,8140,8130,139
|
|
20240617,104100,26195910,8140,8130,8140,8130,382
|
|
20240617,104000,23088520,8130,8130,8130,8130,0
|
|
20240617,103900,23088520,8130,8130,8130,8130,50
|
|
20240617,103800,22682020,8130,8130,8130,8130,0
|
|
20240617,103700,22682020,8130,8130,8130,8130,30
|
|
20240617,103600,22438120,8140,8140,8140,8140,0
|
|
20240617,103500,22438120,8140,8140,8140,8140,1
|
|
20240617,103400,22429980,8140,8140,8140,8140,0
|
|
20240617,103300,22429980,8140,8140,8140,8140,0
|
|
20240617,103200,22429980,8140,8140,8140,8140,0
|
|
20240617,103100,22429980,8140,8140,8140,8140,0
|
|
20240617,103000,22429980,8140,8140,8140,8140,20
|
|
20240617,102900,22267180,8140,8140,8140,8140,0
|
|
20240617,102800,22267180,8140,8140,8140,8140,0
|
|
20240617,102700,22267180,8140,8140,8140,8140,0
|
|
20240617,102600,22267180,8140,8140,8140,8140,0
|
|
20240617,102500,22267180,8140,8140,8140,8140,249
|
|
20240617,102400,20240320,8140,8140,8140,8140,1
|
|
20240617,102300,20232180,8140,8140,8140,8140,0
|
|
20240617,102200,20232180,8140,8140,8140,8140,37
|
|
20240617,102100,19931000,8140,8140,8140,8140,53
|
|
20240617,102000,19499580,8140,8140,8140,8140,0
|
|
20240617,101900,19499580,8140,8140,8140,8140,8
|
|
20240617,101800,19434460,8150,8150,8150,8150,1
|
|
20240617,101700,19426310,8140,8140,8140,8140,60
|
|
20240617,101600,18937910,8150,8150,8150,8150,0
|
|
20240617,101500,18937910,8150,8150,8150,8150,0
|
|
20240617,101400,18937910,8150,8150,8150,8150,1
|
|
20240617,101300,18929760,8150,8150,8150,8150,1
|
|
20240617,101200,18921610,8150,8150,8150,8150,2
|
|
20240617,101100,18905310,8150,8150,8150,8150,2
|
|
20240617,101000,18889010,8150,8150,8150,8150,1
|
|
20240617,100900,18880860,8150,8150,8150,8150,63
|
|
20240617,100800,18367410,8150,8150,8150,8150,1
|
|
20240617,100700,18359260,8150,8140,8150,8140,81
|
|
20240617,100600,17699830,8150,8150,8150,8150,11
|
|
20240617,100500,17610180,8150,8150,8150,8150,1
|
|
20240617,100400,17602030,8140,8140,8140,8140,36
|
|
20240617,100300,17308990,8140,8140,8140,8140,1
|
|
20240617,100200,17300850,8150,8150,8150,8150,1
|
|
20240617,100100,17292700,8140,8140,8140,8140,1
|
|
20240617,100000,17284560,8140,8140,8140,8140,0
|
|
20240617,095900,17284560,8140,8140,8140,8140,62
|
|
20240617,095800,16779880,8130,8130,8130,8130,0
|
|
20240617,095700,16779880,8130,8130,8130,8130,112
|
|
20240617,095600,15869320,8130,8130,8130,8130,0
|
|
20240617,095500,15869320,8130,8140,8140,8130,101
|
|
20240617,095400,15047190,8140,8140,8140,8140,0
|
|
20240617,095300,15047190,8140,8140,8140,8140,0
|
|
20240617,095200,15047190,8140,8140,8140,8140,0
|
|
20240617,095100,15047190,8140,8140,8140,8140,0
|
|
20240617,095000,15047190,8140,8140,8140,8140,0
|
|
20240617,094900,15047190,8140,8140,8140,8140,0
|
|
20240617,094800,15047190,8140,8140,8140,8140,0
|
|
20240617,094700,15047190,8140,8140,8140,8140,0
|
|
20240617,094600,15047190,8140,8140,8140,8140,0
|
|
20240617,094500,15047190,8140,8140,8140,8140,0
|
|
20240617,094400,15047190,8140,8140,8140,8140,0
|
|
20240617,094300,15047190,8140,8140,8140,8140,1
|
|
20240617,094200,15039050,8150,8150,8150,8150,0
|
|
20240617,094100,15039050,8150,8150,8150,8150,0
|
|
20240617,094000,15039050,8150,8150,8150,8150,0
|
|
20240617,093900,15039050,8150,8150,8150,8150,0
|
|
20240617,093800,15039050,8150,8150,8150,8150,0
|
|
20240617,093700,15039050,8150,8150,8150,8150,0
|
|
20240617,093600,15039050,8150,8150,8150,8150,0
|
|
20240617,093500,15039050,8150,8150,8150,8150,0
|
|
20240617,093400,15039050,8150,8150,8150,8150,3
|
|
20240617,093300,15014600,8150,8150,8150,8150,0
|
|
20240617,093200,15014600,8150,8150,8150,8150,0
|
|
20240617,093100,15014600,8150,8150,8150,8150,0
|
|
20240617,093000,15014600,8150,8150,8150,8150,0
|
|
20240617,092900,15014600,8150,8150,8150,8150,0
|
|
20240617,092800,15014600,8150,8150,8150,8150,0
|
|
20240617,092700,15014600,8150,8150,8150,8150,0
|
|
20240617,092600,15014600,8150,8150,8150,8150,0
|
|
20240617,092500,15014600,8150,8150,8150,8150,0
|
|
20240617,092400,15014600,8150,8150,8150,8150,0
|
|
20240617,092300,15014600,8150,8150,8150,8150,0
|
|
20240617,092200,15014600,8150,8150,8150,8150,0
|
|
20240617,092100,15014600,8150,8150,8150,8150,0
|
|
20240617,092000,15014600,8150,8150,8150,8150,1
|
|
20240617,091900,15006450,8160,8160,8160,8160,0
|
|
20240617,091800,15006450,8160,8160,8160,8160,0
|
|
20240617,091700,15006450,8160,8160,8160,8160,0
|
|
20240617,091600,15006450,8160,8160,8160,8160,2
|
|
20240617,091500,14990130,8150,8150,8150,8150,0
|
|
20240617,091400,14990130,8150,8150,8150,8150,0
|
|
20240617,091300,14990130,8150,8150,8150,8150,1
|
|
20240617,091200,14981980,8160,8160,8160,8160,0
|
|
20240617,091100,14981980,8160,8160,8160,8160,0
|
|
20240617,091000,14981980,8160,8160,8160,8160,0
|
|
20240617,090900,14981980,8160,8160,8160,8160,201
|
|
20240617,090800,13341820,8160,8160,8160,8160,1
|
|
20240617,090700,13333660,8150,8150,8150,8150,0
|
|
20240617,090600,13333660,8150,8150,8150,8150,0
|
|
20240617,090500,13333660,8150,8150,8150,8150,10
|
|
20240617,090400,13252160,8160,8160,8160,8160,0
|
|
20240617,090300,13252160,8160,8160,8160,8160,1
|
|
20240617,090200,13244000,8160,8160,8160,8160,4
|
|
20240617,090100,13211360,8160,8160,8160,8160,0
|
|
20240617,090000,13211360,8160,8110,8170,8110,1629
|