577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,183400,1687868950,28050,28050,28050,28050,1209
|
|
20240717,183300,1687868950,28050,28050,28050,28050,0
|
|
20240717,183200,1687868950,28050,28050,28050,28050,0
|
|
20240717,183100,1687868950,28050,28050,28050,28050,0
|
|
20240717,183000,1687868950,28050,28050,28050,28050,0
|
|
20240717,182900,1687868950,28050,28050,28050,28050,0
|
|
20240717,182800,1687868950,28050,28050,28050,28050,0
|
|
20240717,182700,1687868950,28050,28050,28050,28050,0
|
|
20240717,182600,1687868950,28050,28050,28050,28050,0
|
|
20240717,182500,1687868950,28050,28050,28050,28050,0
|
|
20240717,182400,1687868950,28050,28050,28050,28050,0
|
|
20240717,182300,1687868950,28050,28050,28050,28050,0
|
|
20240717,182200,1687868950,28050,28050,28050,28050,0
|
|
20240717,182100,1687868950,28050,28050,28050,28050,0
|
|
20240717,182000,1687868950,28050,28050,28050,28050,0
|
|
20240717,181900,1687868950,28050,28050,28050,28050,0
|
|
20240717,181800,1687868950,28050,28050,28050,28050,0
|
|
20240717,181700,1687868950,28050,28050,28050,28050,0
|
|
20240717,181600,1687868950,28050,28050,28050,28050,0
|
|
20240717,181500,1687868950,28050,28050,28050,28050,0
|
|
20240717,181400,1687868950,28050,28050,28050,28050,0
|
|
20240717,181300,1687868950,28050,28050,28050,28050,0
|
|
20240717,181200,1687868950,28050,28050,28050,28050,0
|
|
20240717,181100,1687868950,28050,28050,28050,28050,0
|
|
20240717,181000,1687868950,28050,28050,28050,28050,0
|
|
20240717,180900,1687868950,28050,28050,28050,28050,0
|
|
20240717,180800,1687868950,28050,28050,28050,28050,0
|
|
20240717,180700,1687868950,28050,28050,28050,28050,0
|
|
20240717,180600,1687868950,28050,28050,28050,28050,0
|
|
20240717,180500,1687868950,28050,28050,28050,28050,0
|
|
20240717,180400,1687868950,28050,28050,28050,28050,1209
|
|
20240717,180300,1687868950,28050,28050,28050,28050,0
|
|
20240717,180200,1687868950,28050,28050,28050,28050,0
|
|
20240717,180100,1687868950,28050,28050,28050,28050,0
|
|
20240717,180000,1687868950,28050,28050,28050,28050,0
|
|
20240717,175900,1687868950,28050,28050,28050,28050,0
|
|
20240717,175800,1687868950,28050,28050,28050,28050,0
|
|
20240717,175700,1687868950,28050,28050,28050,28050,0
|
|
20240717,175600,1687868950,28050,28050,28050,28050,0
|
|
20240717,175500,1687868950,28050,28050,28050,28050,0
|
|
20240717,175400,1687868950,28050,28050,28050,28050,0
|
|
20240717,175300,1687868950,28050,28050,28050,28050,0
|
|
20240717,175200,1687868950,28050,28050,28050,28050,0
|
|
20240717,175100,1687868950,28050,28050,28050,28050,0
|
|
20240717,175000,1687868950,28050,28050,28050,28050,0
|
|
20240717,174900,1687868950,28050,28050,28050,28050,0
|
|
20240717,174800,1687868950,28050,28050,28050,28050,0
|
|
20240717,174700,1687868950,28050,28050,28050,28050,0
|
|
20240717,174600,1687868950,28050,28050,28050,28050,0
|
|
20240717,174500,1687868950,28050,28050,28050,28050,0
|
|
20240717,174400,1687868950,28050,28050,28050,28050,0
|
|
20240717,174300,1687868950,28050,28050,28050,28050,0
|
|
20240717,174200,1687868950,28050,28050,28050,28050,0
|
|
20240717,174100,1687868950,28050,28050,28050,28050,0
|
|
20240717,174000,1687868950,28050,28050,28050,28050,0
|
|
20240717,173900,1687868950,28050,28050,28050,28050,0
|
|
20240717,173800,1687868950,28050,28050,28050,28050,0
|
|
20240717,173700,1687868950,28050,28050,28050,28050,0
|
|
20240717,173600,1687868950,28050,28050,28050,28050,0
|
|
20240717,173500,1687868950,28050,28050,28050,28050,0
|
|
20240717,173400,1687868950,28050,28050,28050,28050,1209
|
|
20240717,173300,1687868950,28050,28050,28050,28050,0
|
|
20240717,173200,1687868950,28050,28050,28050,28050,0
|
|
20240717,173100,1687868950,28050,28050,28050,28050,0
|
|
20240717,173000,1687868950,28050,28050,28050,28050,0
|
|
20240717,172900,1687868950,28050,28050,28050,28050,0
|
|
20240717,172800,1687868950,28050,28050,28050,28050,0
|
|
20240717,172700,1687868950,28050,28050,28050,28050,0
|
|
20240717,172600,1687868950,28050,28050,28050,28050,0
|
|
20240717,172500,1687868950,28050,28050,28050,28050,0
|
|
20240717,172400,1687868950,28050,28050,28050,28050,0
|
|
20240717,172300,1687868950,28050,28050,28050,28050,0
|
|
20240717,172200,1687868950,28050,28050,28050,28050,0
|
|
20240717,172100,1687868950,28050,28050,28050,28050,0
|
|
20240717,172000,1687868950,28050,28050,28050,28050,0
|
|
20240717,171900,1687868950,28050,28050,28050,28050,0
|
|
20240717,171800,1687868950,28050,28050,28050,28050,0
|
|
20240717,171700,1687868950,28050,28050,28050,28050,0
|
|
20240717,171600,1687868950,28050,28050,28050,28050,0
|
|
20240717,171500,1687868950,28050,28050,28050,28050,0
|
|
20240717,171400,1687868950,28050,28050,28050,28050,0
|
|
20240717,171300,1687868950,28050,28050,28050,28050,0
|
|
20240717,171200,1687868950,28050,28050,28050,28050,0
|
|
20240717,171100,1687868950,28050,28050,28050,28050,0
|
|
20240717,171000,1687868950,28050,28050,28050,28050,0
|
|
20240717,170900,1687868950,28050,28050,28050,28050,0
|
|
20240717,170800,1687868950,28050,28050,28050,28050,0
|
|
20240717,170700,1687868950,28050,28050,28050,28050,0
|
|
20240717,170600,1687868950,28050,28050,28050,28050,0
|
|
20240717,170500,1687868950,28050,28050,28050,28050,0
|
|
20240717,170400,1687868950,28050,28050,28050,28050,1209
|
|
20240717,170300,1687868950,28050,28050,28050,28050,0
|
|
20240717,170200,1687868950,28050,28050,28050,28050,0
|
|
20240717,170100,1687868950,28050,28050,28050,28050,0
|
|
20240717,170000,1687868950,28050,28050,28050,28050,0
|
|
20240717,165900,1687868950,28050,28050,28050,28050,0
|
|
20240717,165800,1687868950,28050,28050,28050,28050,0
|
|
20240717,165700,1687868950,28050,28050,28050,28050,0
|
|
20240717,165600,1687868950,28050,28050,28050,28050,0
|
|
20240717,165500,1687868950,28050,28050,28050,28050,0
|
|
20240717,165400,1687868950,28050,28050,28050,28050,0
|
|
20240717,165300,1687868950,28050,28050,28050,28050,0
|
|
20240717,165200,1687868950,28050,28050,28050,28050,0
|
|
20240717,165100,1687868950,28050,28050,28050,28050,0
|
|
20240717,165000,1687868950,28050,28050,28050,28050,0
|
|
20240717,164900,1687868950,28050,28050,28050,28050,0
|
|
20240717,164800,1687868950,28050,28050,28050,28050,0
|
|
20240717,164700,1687868950,28050,28050,28050,28050,0
|
|
20240717,164600,1687868950,28050,28050,28050,28050,0
|
|
20240717,164500,1687868950,28050,28050,28050,28050,0
|
|
20240717,164400,1687868950,28050,28050,28050,28050,0
|
|
20240717,164300,1687868950,28050,28050,28050,28050,0
|
|
20240717,164200,1687868950,28050,28050,28050,28050,0
|
|
20240717,164100,1687868950,28050,28050,28050,28050,0
|
|
20240717,164000,1687868950,28050,28050,28050,28050,0
|
|
20240717,163900,1687868950,28050,28050,28050,28050,0
|
|
20240717,163800,1687868950,28050,28050,28050,28050,0
|
|
20240717,163700,1687868950,28050,28050,28050,28050,0
|
|
20240717,163600,1687868950,28050,28050,28050,28050,0
|
|
20240717,163500,1687868950,28050,28050,28050,28050,0
|
|
20240717,163400,1687868950,28050,28050,28050,28050,1209
|
|
20240717,163300,1687868950,28050,28050,28050,28050,0
|
|
20240717,163200,1687868950,28050,28050,28050,28050,0
|
|
20240717,163100,1687868950,28050,28050,28050,28050,0
|
|
20240717,163000,1687868950,28050,28050,28050,28050,0
|
|
20240717,162900,1687868950,28050,28050,28050,28050,0
|
|
20240717,162800,1687868950,28050,28050,28050,28050,0
|
|
20240717,162700,1687868950,28050,28050,28050,28050,0
|
|
20240717,162600,1687868950,28050,28050,28050,28050,0
|
|
20240717,162500,1687868950,28050,28050,28050,28050,0
|
|
20240717,162400,1687868950,28050,28050,28050,28050,0
|
|
20240717,162300,1687868950,28050,28050,28050,28050,0
|
|
20240717,162200,1687868950,28050,28050,28050,28050,0
|
|
20240717,162100,1687868950,28050,28050,28050,28050,0
|
|
20240717,162000,1687868950,28050,28050,28050,28050,0
|
|
20240717,161900,1687868950,28050,28050,28050,28050,0
|
|
20240717,161800,1687868950,28050,28050,28050,28050,0
|
|
20240717,161700,1687868950,28050,28050,28050,28050,0
|
|
20240717,161600,1687868950,28050,28050,28050,28050,0
|
|
20240717,161500,1687868950,28050,28050,28050,28050,0
|
|
20240717,161400,1687868950,28050,28050,28050,28050,0
|
|
20240717,161300,1687868950,28050,28050,28050,28050,0
|
|
20240717,161200,1687868950,28050,28050,28050,28050,0
|
|
20240717,161100,1687868950,28050,28050,28050,28050,0
|
|
20240717,161000,1687868950,28050,28050,28050,28050,0
|
|
20240717,160900,1687868950,28050,28050,28050,28050,0
|
|
20240717,160800,1687868950,28050,28050,28050,28050,0
|
|
20240717,160700,1687868950,28050,28050,28050,28050,0
|
|
20240717,160600,1687868950,28050,28050,28050,28050,0
|
|
20240717,160500,1687868950,28050,28050,28050,28050,0
|
|
20240717,160400,1687868950,28050,28050,28050,28050,1209
|
|
20240717,160300,1687868950,28050,28050,28050,28050,0
|
|
20240717,160200,1687868950,28050,28050,28050,28050,0
|
|
20240717,160100,1687868950,28050,28050,28050,28050,0
|
|
20240717,160000,1687868950,28050,28050,28050,28050,0
|
|
20240717,155900,1687868950,28050,28050,28050,28050,0
|
|
20240717,155800,1687868950,28050,28050,28050,28050,0
|
|
20240717,155700,1687868950,28050,28050,28050,28050,0
|
|
20240717,155600,1687868950,28050,28050,28050,28050,0
|
|
20240717,155500,1687868950,28050,28050,28050,28050,0
|
|
20240717,155400,1687868950,28050,28050,28050,28050,0
|
|
20240717,155300,1687868950,28050,28050,28050,28050,0
|
|
20240717,155200,1687868950,28050,28050,28050,28050,0
|
|
20240717,155100,1687868950,28050,28050,28050,28050,0
|
|
20240717,155000,1687868950,28050,28050,28050,28050,0
|
|
20240717,154900,1687868950,28050,28050,28050,28050,0
|
|
20240717,154800,1687868950,28050,28050,28050,28050,0
|
|
20240717,154700,1687868950,28050,28050,28050,28050,0
|
|
20240717,154600,1687868950,28050,28050,28050,28050,0
|
|
20240717,154500,1687868950,28050,28050,28050,28050,0
|
|
20240717,154400,1687868950,28050,28050,28050,28050,0
|
|
20240717,154300,1687868950,28050,28050,28050,28050,0
|
|
20240717,154200,1687868950,28050,28050,28050,28050,0
|
|
20240717,154100,1687868950,28050,28050,28050,28050,0
|
|
20240717,154000,1687868950,28050,28050,28050,28050,0
|
|
20240717,153900,1687868950,28050,28050,28050,28050,0
|
|
20240717,153800,1687868950,28050,28050,28050,28050,0
|
|
20240717,153700,1687868950,28050,28050,28050,28050,0
|
|
20240717,153600,1687868950,28050,28050,28050,28050,0
|
|
20240717,153500,1687868950,28050,28050,28050,28050,0
|
|
20240717,153400,1687868950,28050,28050,28050,28050,1209
|
|
20240717,153300,1687868950,28050,28050,28050,28050,0
|
|
20240717,153200,1687868950,28050,28050,28050,28050,0
|
|
20240717,153100,1687868950,28050,28050,28050,28050,0
|
|
20240717,153000,1687868950,28050,28050,28050,28050,1209
|
|
20240717,152900,1653956500,27850,27850,27850,27850,0
|
|
20240717,152800,1653956500,27850,27850,27850,27850,0
|
|
20240717,152700,1653956500,27850,27850,27850,27850,0
|
|
20240717,152600,1653956500,27850,27850,27850,27850,0
|
|
20240717,152500,1653956500,27850,27850,27850,27850,0
|
|
20240717,152400,1653956500,27850,27850,27850,27850,0
|
|
20240717,152300,1653956500,27850,27850,27850,27850,0
|
|
20240717,152200,1653956500,27850,27850,27850,27850,0
|
|
20240717,152100,1653956500,27850,27850,27850,27850,0
|
|
20240717,152000,1653956500,27850,27850,27850,27850,0
|
|
20240717,151900,1653956500,27850,27850,27850,27800,1072
|
|
20240717,151800,1624103250,27850,27850,27850,27850,21
|
|
20240717,151700,1623518400,27850,27850,27850,27800,222
|
|
20240717,151600,1617339500,27900,27900,27900,27900,15
|
|
20240717,151500,1616921000,27850,27900,27900,27850,76
|
|
20240717,151400,1614801000,27900,27900,27900,27900,7
|
|
20240717,151300,1614605700,27850,27850,27850,27850,0
|
|
20240717,151200,1614605700,27850,27950,27950,27850,2431
|
|
20240717,151100,1546852700,27950,27950,28000,27950,61
|
|
20240717,151000,1545147700,27900,27900,27900,27900,1
|
|
20240717,150900,1545119800,27950,27900,28000,27900,125
|
|
20240717,150800,1541629250,27850,28000,28050,27850,3868
|
|
20240717,150700,1433588300,28050,28050,28050,28000,51
|
|
20240717,150600,1432158500,28050,28050,28050,28000,101
|
|
20240717,150500,1429325900,28050,28000,28050,28000,81
|
|
20240717,150400,1427055300,28000,28050,28050,28000,215
|
|
20240717,150300,1421032250,28000,28050,28050,28000,679
|
|
20240717,150200,1401990400,28050,28050,28050,28000,123
|
|
20240717,150100,1398541750,28050,28050,28050,28050,263
|
|
20240717,150000,1391164600,28050,28050,28050,28050,167
|
|
20240717,145900,1386480250,28050,28050,28050,28050,89
|
|
20240717,145800,1383983800,28050,28050,28050,28000,672
|
|
20240717,145700,1365161400,28050,28050,28050,28050,78
|
|
20240717,145600,1362973500,28000,28000,28050,28000,101
|
|
20240717,145500,1360143600,28050,28000,28050,28000,49
|
|
20240717,145400,1358769200,28050,28050,28050,28050,70
|
|
20240717,145300,1356805700,28000,28000,28000,28000,5
|
|
20240717,145200,1356665700,28000,28050,28050,28000,118
|
|
20240717,145100,1353358350,28050,28050,28050,28050,72
|
|
20240717,145000,1351338750,28050,28050,28050,28050,48
|
|
20240717,144900,1349992350,28050,28050,28050,28050,473
|
|
20240717,144800,1336724700,28050,28050,28050,28050,66
|
|
20240717,144700,1334873400,28050,28050,28050,28050,49
|
|
20240717,144600,1333498950,28050,28050,28050,28050,60
|
|
20240717,144500,1331815950,28050,28050,28050,28050,58
|
|
20240717,144400,1330189050,28050,28050,28050,28050,75
|
|
20240717,144300,1328085300,28050,28050,28050,28050,48
|
|
20240717,144200,1326738900,28050,28050,28050,28050,79
|
|
20240717,144100,1324522950,28050,28050,28050,28050,0
|
|
20240717,144000,1324522950,28050,28000,28050,28000,125
|
|
20240717,143900,1321019800,28050,28050,28050,28050,60
|
|
20240717,143800,1319336800,28000,28000,28000,28000,88
|
|
20240717,143700,1316872800,28000,28050,28050,28000,84
|
|
20240717,143600,1314518750,28050,28050,28050,28050,50
|
|
20240717,143500,1313116250,28050,28000,28050,28000,105
|
|
20240717,143400,1310175100,28000,28000,28000,28000,105
|
|
20240717,143300,1307235100,28000,28000,28000,27950,72
|
|
20240717,143200,1305219150,28000,27950,28050,27950,55
|
|
20240717,143100,1303677100,27950,28000,28000,27950,146
|
|
20240717,143000,1299594450,28050,28050,28050,28050,60
|
|
20240717,142900,1297911450,28050,28050,28050,28050,58
|
|
20240717,142800,1296284550,28050,28050,28050,28050,67
|
|
20240717,142700,1294405200,28050,28000,28050,28000,67
|
|
20240717,142600,1292526100,28000,28050,28050,28000,91
|
|
20240717,142500,1289974950,28050,28050,28050,28050,52
|
|
20240717,142400,1288516350,27950,28050,28050,27950,381
|
|
20240717,142300,1277859800,28050,28050,28050,28050,59
|
|
20240717,142200,1276204850,28000,28050,28050,28000,819
|
|
20240717,142100,1253270150,28050,28050,28050,28050,48
|
|
20240717,142000,1251923750,28050,28050,28050,28050,61
|
|
20240717,141900,1250212700,28050,28050,28050,28050,0
|
|
20240717,141800,1250212700,28050,28050,28050,28050,74
|
|
20240717,141700,1248137000,28050,28050,28050,28050,64
|
|
20240717,141600,1246341800,28050,28050,28050,28050,50
|
|
20240717,141500,1244939300,28050,28050,28050,28050,58
|
|
20240717,141400,1243312400,28050,28050,28050,28050,169
|
|
20240717,141300,1238571950,28050,28050,28050,28000,93
|
|
20240717,141200,1235964300,28050,28050,28050,28050,141
|
|
20240717,141100,1232009250,28050,28050,28050,28050,164
|
|
20240717,141000,1227409050,28050,28050,28050,28050,254
|
|
20240717,140900,1220284350,28000,28050,28050,28000,159
|
|
20240717,140800,1215828750,28050,28050,28050,28050,0
|
|
20240717,140700,1215828750,28050,28050,28050,28050,52
|
|
20240717,140600,1214370150,28050,28050,28050,28050,73
|
|
20240717,140500,1212322500,28000,28000,28050,28000,120
|
|
20240717,140400,1208959200,28050,28050,28050,28050,55
|
|
20240717,140300,1207416450,28050,28050,28050,28050,51
|
|
20240717,140200,1205985900,28050,28050,28050,28050,56
|
|
20240717,140100,1204415100,28000,28050,28050,28000,116
|
|
20240717,140000,1201163200,28050,28050,28050,28050,49
|
|
20240717,135900,1199788750,28000,28050,28050,28000,79
|
|
20240717,135800,1197573050,28000,28000,28000,28000,101
|
|
20240717,135700,1194745050,28050,28050,28050,28050,59
|
|
20240717,135600,1193090100,28050,28050,28050,28050,65
|
|
20240717,135500,1191266850,28050,28050,28050,28050,60
|
|
20240717,135400,1189583850,28050,28050,28050,28050,47
|
|
20240717,135300,1188265500,28050,28050,28050,28050,71
|
|
20240717,135200,1186273950,28050,28000,28050,28000,60
|
|
20240717,135100,1184591350,28050,28050,28050,28050,80
|
|
20240717,135000,1182347350,28000,28000,28050,28000,99
|
|
20240717,134900,1179571450,28000,28050,28050,28000,71
|
|
20240717,134800,1177580350,28000,28050,28050,28000,201
|
|
20240717,134700,1171949700,28050,28050,28050,28050,0
|
|
20240717,134600,1171949700,28050,28050,28050,28050,58
|
|
20240717,134500,1170322800,28050,28050,28050,28050,68
|
|
20240717,134400,1168415400,28050,28000,28050,28000,63
|
|
20240717,134300,1166648450,28000,28050,28050,28000,52
|
|
20240717,134200,1165189900,28050,28050,28050,28050,56
|
|
20240717,134100,1163619100,28050,28050,28050,28050,59
|
|
20240717,134000,1161964150,28050,28000,28050,28000,50
|
|
20240717,133900,1160563800,28000,28000,28000,28000,93
|
|
20240717,133800,1157959800,28000,28000,28050,28000,88
|
|
20240717,133700,1155492050,28000,28050,28050,28000,1636
|
|
20240717,133600,1109681600,28000,28050,28050,28000,654
|
|
20240717,133500,1091366900,28050,28050,28100,28050,230
|
|
20240717,133400,1084911900,28100,28100,28100,28100,56
|
|
20240717,133300,1083338300,28100,28100,28100,28100,42
|
|
20240717,133200,1082158100,28100,28100,28100,28100,65
|
|
20240717,133100,1080331600,28100,28100,28100,28100,73
|
|
20240717,133000,1078280300,28100,28100,28100,28100,63
|
|
20240717,132900,1076510000,28100,28100,28100,28100,55
|
|
20240717,132800,1074964500,28100,28100,28100,28100,62
|
|
20240717,132700,1073222300,28050,28100,28100,28050,172
|
|
20240717,132600,1068389600,28050,28100,28100,28050,179
|
|
20240717,132500,1063365650,28100,28100,28100,28100,0
|
|
20240717,132400,1063365650,28100,28100,28100,28100,65
|
|
20240717,132300,1061539150,28100,28050,28100,28050,79
|
|
20240717,132200,1059320650,28100,28100,28100,28100,59
|
|
20240717,132100,1057662750,28050,28050,28050,28050,64
|
|
20240717,132000,1055867550,28050,28050,28100,28050,72
|
|
20240717,131900,1053845100,28050,28100,28100,28050,2197
|
|
20240717,131800,992215950,28100,28100,28100,28100,62
|
|
20240717,131700,990473750,28100,28100,28100,28100,58
|
|
20240717,131600,988843950,28100,28100,28100,28050,212
|
|
20240717,131500,982894250,28100,28100,28100,28100,74
|
|
20240717,131400,980814850,28100,28100,28100,28100,2
|
|
20240717,131300,980758650,28100,28100,28100,28100,46
|
|
20240717,131200,979466050,28100,28100,28100,28100,70
|
|
20240717,131100,977499050,28100,28100,28100,28100,70
|
|
20240717,131000,975532050,28100,28100,28100,28100,58
|
|
20240717,130900,973902250,28100,28100,28100,28100,56
|
|
20240717,130800,972328650,28100,28100,28100,28100,69
|
|
20240717,130700,970389750,28100,28150,28150,28100,1604
|
|
20240717,130600,925313650,28150,28150,28150,28150,57
|
|
20240717,130500,923709100,28150,28150,28150,28150,57
|
|
20240717,130400,922104550,28150,28150,28150,28150,123
|
|
20240717,130300,918642100,28150,28150,28150,28150,0
|
|
20240717,130200,918642100,28150,28150,28150,28150,63
|
|
20240717,130100,916868650,28150,28150,28150,28150,131
|
|
20240717,130000,913181000,28150,28150,28200,28150,725
|
|
20240717,125900,892769100,28150,28150,28150,28150,84
|
|
20240717,125800,890404500,28150,28150,28150,28150,406
|
|
20240717,125700,878975600,28150,28150,28150,28150,70
|
|
20240717,125600,877005100,28150,28150,28150,28150,72
|
|
20240717,125500,874978300,28150,28150,28200,28150,1083
|
|
20240717,125400,844491650,28150,28150,28150,28150,86
|
|
20240717,125300,842070750,28150,28150,28150,28150,59
|
|
20240717,125200,840409900,28150,28150,28150,28150,7
|
|
20240717,125100,840212850,28150,28150,28150,28150,150
|
|
20240717,125000,835990350,28150,28150,28200,28150,559
|
|
20240717,124900,820251550,28150,28150,28150,28150,521
|
|
20240717,124800,805585400,28150,28150,28150,28150,62
|
|
20240717,124700,803840100,28150,28150,28150,28150,52
|
|
20240717,124600,802376300,28150,28150,28150,28150,65
|
|
20240717,124500,800546550,28200,28200,28200,28200,81
|
|
20240717,124400,798262350,28150,28150,28200,28150,100
|
|
20240717,124300,795444900,28150,28200,28200,28150,63
|
|
20240717,124200,793668950,28200,28200,28200,28200,74
|
|
20240717,124100,791582150,28200,28200,28200,28200,55
|
|
20240717,124000,790031150,28200,28200,28200,28200,0
|
|
20240717,123900,790031150,28200,28150,28200,28150,178
|
|
20240717,123800,785016550,28200,28150,28200,28150,47
|
|
20240717,123700,783691400,28150,28150,28150,28150,694
|
|
20240717,123600,764155300,28200,28200,28200,28200,49
|
|
20240717,123500,762773500,28200,28200,28200,28200,70
|
|
20240717,123400,760799500,28200,28200,28200,28200,72
|
|
20240717,123300,758769100,28150,28200,28200,28150,98
|
|
20240717,123200,756007200,28200,28200,28200,28200,44
|
|
20240717,123100,754766400,28200,28200,28200,28200,63
|
|
20240717,123000,752989800,28150,28200,28200,28150,127
|
|
20240717,122900,749411500,28200,28200,28200,28200,4
|
|
20240717,122800,749298700,28200,28200,28200,28200,68
|
|
20240717,122700,747381100,28200,28200,28200,28200,453
|
|
20240717,122600,734606500,28200,28200,28200,28200,64
|
|
20240717,122500,732801700,28100,28100,28150,28100,540
|
|
20240717,122400,717604250,28150,28150,28150,28150,71
|
|
20240717,122300,715605600,28150,28150,28200,28100,176
|
|
20240717,122200,710653450,28150,28150,28200,28150,167
|
|
20240717,122100,705952250,28150,28150,28150,28150,71
|
|
20240717,122000,703953600,28150,28150,28150,28150,63
|
|
20240717,121900,702180150,28150,28150,28150,28150,0
|
|
20240717,121800,702180150,28150,28150,28150,28150,68
|
|
20240717,121700,700265950,28150,28150,28150,28150,62
|
|
20240717,121600,698520650,28150,28150,28150,28150,62
|
|
20240717,121500,696775350,28150,28150,28150,28150,76
|
|
20240717,121400,694635950,28150,28150,28150,28150,70
|
|
20240717,121300,692665450,28150,28150,28150,28150,52
|
|
20240717,121200,691201650,28150,28150,28150,28150,66
|
|
20240717,121100,689343750,28150,28150,28150,28150,64
|
|
20240717,121000,687542150,28150,28150,28150,28150,52
|
|
20240717,120900,686078350,28150,28150,28150,28150,84
|
|
20240717,120800,683713750,28150,28150,28150,28150,61
|
|
20240717,120700,681996600,28150,28150,28150,28150,77
|
|
20240717,120600,679829050,28150,28150,28150,28150,67
|
|
20240717,120500,677943000,28150,28200,28200,28150,181
|
|
20240717,120400,672844900,28200,28200,28200,28200,57
|
|
20240717,120300,671237500,28200,28200,28200,28200,68
|
|
20240717,120200,669319900,28200,28200,28200,28200,73
|
|
20240717,120100,667261300,28200,28200,28200,28200,63
|
|
20240717,120000,665484700,28200,28200,28200,28200,62
|
|
20240717,115900,663736300,28200,28150,28200,28150,52
|
|
20240717,115800,662272450,28150,28200,28200,28150,378
|
|
20240717,115700,651628200,28150,28200,28200,28150,46
|
|
20240717,115600,650331050,28150,28150,28150,28150,0
|
|
20240717,115500,650331050,28150,28100,28150,28100,79
|
|
20240717,115400,648107250,28150,28150,28150,28150,132
|
|
20240717,115300,644391450,28150,28150,28150,28150,68
|
|
20240717,115200,642477250,28150,28150,28150,28150,64
|
|
20240717,115100,640675650,28150,28150,28150,28150,177
|
|
20240717,115000,635693100,28150,28150,28150,28150,117
|
|
20240717,114900,632399550,28150,28150,28150,28150,62
|
|
20240717,114800,630654250,28150,28150,28150,28150,56
|
|
20240717,114700,629077850,28150,28150,28150,28150,72
|
|
20240717,114600,627051050,28150,28150,28150,28150,0
|
|
20240717,114500,627051050,28150,28150,28150,28150,55
|
|
20240717,114400,625502800,28150,28150,28150,28150,56
|
|
20240717,114300,623926400,28150,28150,28150,28150,71
|
|
20240717,114200,621927750,28150,28100,28150,28100,55
|
|
20240717,114100,620379700,28150,28150,28150,28150,56
|
|
20240717,114000,618803300,28150,28150,28150,28150,64
|
|
20240717,113900,617001700,28150,28150,28150,28150,63
|
|
20240717,113800,615228250,28150,28150,28150,28150,50
|
|
20240717,113700,613820750,28150,28150,28150,28150,69
|
|
20240717,113600,611878400,28150,28150,28150,28150,62
|
|
20240717,113500,610133100,28150,28150,28150,28150,0
|
|
20240717,113400,610133100,28150,28100,28150,28100,52
|
|
20240717,113300,608669600,28150,28150,28150,28150,73
|
|
20240717,113200,606614650,28150,28150,28150,28150,53
|
|
20240717,113100,605122700,28150,28100,28150,28100,280
|
|
20240717,113000,597251800,28150,28150,28150,28150,56
|
|
20240717,112900,595675400,28150,28150,28150,28150,69
|
|
20240717,112800,593733050,28100,28150,28150,28100,63
|
|
20240717,112700,591960050,28150,28150,28150,28150,71
|
|
20240717,112600,589961400,28150,28150,28150,28150,41
|
|
20240717,112500,588807250,28150,28150,28150,28150,75
|
|
20240717,112400,586696000,28150,28150,28150,28150,0
|
|
20240717,112300,586696000,28150,28150,28150,28150,49
|
|
20240717,112200,585316650,28150,28100,28150,28100,269
|
|
20240717,112100,577754300,28150,28150,28150,28150,44
|
|
20240717,112000,576515700,28150,28150,28150,28150,74
|
|
20240717,111900,574432600,28150,28150,28150,28150,59
|
|
20240717,111800,572771750,28150,28150,28150,28100,63
|
|
20240717,111700,570998550,28150,28150,28150,28150,71
|
|
20240717,111600,568999900,28150,28150,28150,28100,251
|
|
20240717,111500,561944250,28150,28150,28150,28150,59
|
|
20240717,111400,560283400,28150,28150,28150,28150,60
|
|
20240717,111300,558594400,28150,28150,28150,28150,66
|
|
20240717,111200,556736500,28150,28150,28150,28150,0
|
|
20240717,111100,556736500,28150,28150,28150,28150,60
|
|
20240717,111000,555047500,28150,28150,28150,28150,57
|
|
20240717,110900,553442950,28150,28100,28150,28100,83
|
|
20240717,110800,551107650,28150,28150,28150,28150,56
|
|
20240717,110700,549531250,28150,28150,28150,28150,77
|
|
20240717,110600,547363700,28150,28100,28150,28100,83
|
|
20240717,110500,545029350,28150,28150,28150,28150,60
|
|
20240717,110400,543340350,28100,28100,28100,28100,86
|
|
20240717,110300,540923750,28100,28100,28100,28100,118
|
|
20240717,110200,537607950,28100,28100,28100,28100,53
|
|
20240717,110100,536118650,28100,28100,28100,28100,70
|
|
20240717,110000,534151650,28100,28100,28100,28100,69
|
|
20240717,105900,532212750,28100,28100,28100,28100,465
|
|
20240717,105800,519146250,28150,28150,28150,28150,66
|
|
20240717,105700,517288350,28150,28150,28150,28150,63
|
|
20240717,105600,515514900,28150,28150,28150,28150,59
|
|
20240717,105500,513854050,28150,28100,28150,28100,64
|
|
20240717,105400,512052500,28150,28150,28150,28150,67
|
|
20240717,105300,510166450,28150,28150,28150,28150,60
|
|
20240717,105200,508477450,28150,28100,28150,28100,8
|
|
20240717,105100,508252500,28150,28150,28150,28150,74
|
|
20240717,105000,506169400,28150,28150,28150,28150,63
|
|
20240717,104900,504395950,28150,28150,28150,28150,66
|
|
20240717,104800,502538050,28150,28150,28150,28150,58
|
|
20240717,104700,500905350,28150,28150,28150,28150,57
|
|
20240717,104600,499300800,28100,28150,28150,28100,75
|
|
20240717,104500,497190050,28150,28150,28150,28150,50
|
|
20240717,104400,495782550,28100,28050,28100,28050,2343
|
|
20240717,104300,429945350,28100,28100,28100,28100,56
|
|
20240717,104200,428371750,28050,28050,28100,28050,251
|
|
20240717,104100,421330650,28050,28050,28050,28050,67
|
|
20240717,104000,419451300,28050,28050,28050,28050,0
|
|
20240717,103900,419451300,28050,28000,28050,28000,123
|
|
20240717,103800,416001700,28050,28050,28050,28050,56
|
|
20240717,103700,414430900,28050,28050,28050,28000,1724
|
|
20240717,103600,366154250,28050,28050,28050,28050,18
|
|
20240717,103500,365649350,28050,28050,28050,28050,7
|
|
20240717,103400,365453000,28050,28050,28050,28050,706
|
|
20240717,103300,345649700,28100,28050,28100,28050,14
|
|
20240717,103200,345256850,28050,28100,28100,28050,71
|
|
20240717,103100,343265100,28100,28100,28100,28100,3
|
|
20240717,103000,343180800,28100,28100,28100,28100,144
|
|
20240717,102900,339134400,28050,28050,28100,28050,32
|
|
20240717,102800,338236400,28100,28100,28100,28100,4
|
|
20240717,102700,338124000,28050,28100,28100,28050,13
|
|
20240717,102600,337759200,28100,28100,28100,28100,4
|
|
20240717,102500,337646800,28100,28100,28100,28100,3
|
|
20240717,102400,337562500,28100,28050,28100,28050,795
|
|
20240717,102300,315262500,28100,28100,28100,28100,3
|
|
20240717,102200,315178200,28100,28100,28100,28100,6
|
|
20240717,102100,315009600,28100,28100,28100,28100,4
|
|
20240717,102000,314897200,28100,28100,28100,28100,4
|
|
20240717,101900,314784800,28100,28100,28100,28100,14
|
|
20240717,101800,314391400,28100,28100,28100,28100,12
|
|
20240717,101700,314054200,28100,28100,28100,28100,202
|
|
20240717,101600,308378000,28100,28100,28100,28100,8
|
|
20240717,101500,308153200,28100,28100,28100,28100,105
|
|
20240717,101400,305202700,28100,28100,28100,28100,59
|
|
20240717,101300,303544800,28100,28100,28100,28100,3
|
|
20240717,101200,303460500,28100,28100,28100,28100,107
|
|
20240717,101100,300453800,28100,28050,28100,28050,17
|
|
20240717,101000,299976650,28100,28100,28100,28100,7
|
|
20240717,100900,299779950,28100,28100,28100,28100,6
|
|
20240717,100800,299611350,28100,28100,28100,28050,8
|
|
20240717,100700,299386600,28100,28100,28100,28100,3
|
|
20240717,100600,299302300,28100,28050,28100,28050,53
|
|
20240717,100500,297815000,28100,28100,28100,28100,17
|
|
20240717,100400,297337300,28100,28100,28100,28100,11
|
|
20240717,100300,297028200,28100,28100,28100,28100,6
|
|
20240717,100200,296859600,28050,28100,28100,28050,807
|
|
20240717,100100,274222900,28100,28100,28100,28100,13
|
|
20240717,100000,273857600,28100,28100,28100,28100,15
|
|
20240717,095900,273436100,28100,28100,28100,28100,12
|
|
20240717,095800,273098900,28100,28100,28100,28100,7
|
|
20240717,095700,272902200,28100,28100,28100,28100,11
|
|
20240717,095600,272593100,28100,28100,28100,28100,3
|
|
20240717,095500,272508800,28100,28100,28100,28100,7
|
|
20240717,095400,272312100,28050,28050,28050,28050,50
|
|
20240717,095300,270909600,28100,28050,28100,28050,13
|
|
20240717,095200,270544550,28100,28100,28100,28100,3
|
|
20240717,095100,270460250,28100,28100,28100,28100,8
|
|
20240717,095000,270235450,28100,28100,28100,28100,3
|
|
20240717,094900,270151150,28150,28100,28150,28100,63
|
|
20240717,094800,268380550,28100,28100,28100,28100,8
|
|
20240717,094700,268155750,28100,28100,28100,28100,512
|
|
20240717,094600,253768550,28150,28150,28150,28150,0
|
|
20240717,094500,253768550,28150,28100,28150,28100,2
|
|
20240717,094400,253712300,28100,28100,28100,28100,155
|
|
20240717,094300,249356800,28100,28100,28100,28100,86
|
|
20240717,094200,246940200,28150,28150,28150,28150,0
|
|
20240717,094100,246940200,28150,28150,28150,28150,0
|
|
20240717,094000,246940200,28150,28150,28150,28150,0
|
|
20240717,093900,246940200,28150,28150,28150,28150,0
|
|
20240717,093800,246940200,28150,28100,28150,28100,1581
|
|
20240717,093700,202514050,28150,28150,28150,28150,6
|
|
20240717,093600,202345150,28150,28150,28150,28150,12
|
|
20240717,093500,202007350,28150,28150,28150,28150,6
|
|
20240717,093400,201838450,28150,28150,28150,28150,110
|
|
20240717,093300,198741950,28150,28150,28150,28150,6
|
|
20240717,093200,198573050,28150,28150,28150,28150,12
|
|
20240717,093100,198235250,28150,28150,28150,28150,276
|
|
20240717,093000,190465850,28150,28150,28150,28150,106
|
|
20240717,092900,187481950,28150,28150,28150,28150,215
|
|
20240717,092800,181429700,28100,28150,28150,28100,12
|
|
20240717,092700,181092100,28150,28150,28150,28150,8
|
|
20240717,092600,180866900,28150,28150,28150,28150,7
|
|
20240717,092500,180669850,28150,28150,28150,28150,12
|
|
20240717,092400,180332050,28150,28150,28150,28150,7
|
|
20240717,092300,180135000,28150,28150,28150,28150,56
|
|
20240717,092200,178558600,28150,28150,28150,28150,0
|
|
20240717,092100,178558600,28150,28150,28150,28150,6
|
|
20240717,092000,178389700,28150,28150,28150,28150,3
|
|
20240717,091900,178305250,28150,28100,28150,28100,522
|
|
20240717,091800,163611250,28150,28100,28150,28100,9
|
|
20240717,091700,163358150,28150,28150,28150,28150,3
|
|
20240717,091600,163273700,28150,28150,28150,28150,4
|
|
20240717,091500,163161100,28150,28150,28150,28150,28
|
|
20240717,091400,162372900,28150,28150,28150,28150,1
|
|
20240717,091300,162344750,28150,28200,28200,28100,836
|
|
20240717,091200,138819100,28150,28150,28150,28150,124
|
|
20240717,091100,135328500,28150,28150,28150,28150,15
|
|
20240717,091000,134906250,28150,28150,28150,28150,641
|
|
20240717,090900,116862100,28100,28100,28100,28100,58
|
|
20240717,090800,115232300,28100,28100,28100,28100,20
|
|
20240717,090700,114670300,28100,28100,28100,28100,19
|
|
20240717,090600,114136400,28050,28150,28150,28050,111
|
|
20240717,090500,111022450,28000,28100,28100,28000,372
|
|
20240717,090400,100588750,28100,28100,28100,28100,2
|
|
20240717,090300,100532550,28050,28100,28100,28050,212
|
|
20240717,090200,94578000,28050,28100,28100,28050,30
|
|
20240717,090100,93735850,28050,28200,28200,28050,182
|
|
20240717,090000,88606150,28200,28200,28200,28000,3148
|