637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,193400,622282400,7410,7410,7410,7410,1413
|
|
20240716,193300,622282400,7410,7410,7410,7410,0
|
|
20240716,193200,622282400,7410,7410,7410,7410,0
|
|
20240716,193100,622282400,7410,7410,7410,7410,0
|
|
20240716,193000,622282400,7410,7410,7410,7410,0
|
|
20240716,192900,622282400,7410,7410,7410,7410,0
|
|
20240716,192800,622282400,7410,7410,7410,7410,0
|
|
20240716,192700,622282400,7410,7410,7410,7410,0
|
|
20240716,192600,622282400,7410,7410,7410,7410,0
|
|
20240716,192500,622282400,7410,7410,7410,7410,0
|
|
20240716,192400,622282400,7410,7410,7410,7410,0
|
|
20240716,192300,622282400,7410,7410,7410,7410,0
|
|
20240716,192200,622282400,7410,7410,7410,7410,0
|
|
20240716,192100,622282400,7410,7410,7410,7410,0
|
|
20240716,192000,622282400,7410,7410,7410,7410,0
|
|
20240716,191900,622282400,7410,7410,7410,7410,0
|
|
20240716,191800,622282400,7410,7410,7410,7410,0
|
|
20240716,191700,622282400,7410,7410,7410,7410,0
|
|
20240716,191600,622282400,7410,7410,7410,7410,0
|
|
20240716,191500,622282400,7410,7410,7410,7410,0
|
|
20240716,191400,622282400,7410,7410,7410,7410,0
|
|
20240716,191300,622282400,7410,7410,7410,7410,0
|
|
20240716,191200,622282400,7410,7410,7410,7410,0
|
|
20240716,191100,622282400,7410,7410,7410,7410,0
|
|
20240716,191000,622282400,7410,7410,7410,7410,0
|
|
20240716,190900,622282400,7410,7410,7410,7410,0
|
|
20240716,190800,622282400,7410,7410,7410,7410,0
|
|
20240716,190700,622282400,7410,7410,7410,7410,0
|
|
20240716,190600,622282400,7410,7410,7410,7410,0
|
|
20240716,190500,622282400,7410,7410,7410,7410,0
|
|
20240716,190400,622282400,7410,7410,7410,7410,1413
|
|
20240716,190300,622282400,7410,7410,7410,7410,0
|
|
20240716,190200,622282400,7410,7410,7410,7410,0
|
|
20240716,190100,622282400,7410,7410,7410,7410,0
|
|
20240716,190000,622282400,7410,7410,7410,7410,0
|
|
20240716,185900,622282400,7410,7410,7410,7410,0
|
|
20240716,185800,622282400,7410,7410,7410,7410,0
|
|
20240716,185700,622282400,7410,7410,7410,7410,0
|
|
20240716,185600,622282400,7410,7410,7410,7410,0
|
|
20240716,185500,622282400,7410,7410,7410,7410,0
|
|
20240716,185400,622282400,7410,7410,7410,7410,0
|
|
20240716,185300,622282400,7410,7410,7410,7410,0
|
|
20240716,185200,622282400,7410,7410,7410,7410,0
|
|
20240716,185100,622282400,7410,7410,7410,7410,0
|
|
20240716,185000,622282400,7410,7410,7410,7410,0
|
|
20240716,184900,622282400,7410,7410,7410,7410,0
|
|
20240716,184800,622282400,7410,7410,7410,7410,0
|
|
20240716,184700,622282400,7410,7410,7410,7410,0
|
|
20240716,184600,622282400,7410,7410,7410,7410,0
|
|
20240716,184500,622282400,7410,7410,7410,7410,0
|
|
20240716,184400,622282400,7410,7410,7410,7410,0
|
|
20240716,184300,622282400,7410,7410,7410,7410,0
|
|
20240716,184200,622282400,7410,7410,7410,7410,0
|
|
20240716,184100,622282400,7410,7410,7410,7410,0
|
|
20240716,184000,622282400,7410,7410,7410,7410,0
|
|
20240716,183900,622282400,7410,7410,7410,7410,0
|
|
20240716,183800,622282400,7410,7410,7410,7410,0
|
|
20240716,183700,622282400,7410,7410,7410,7410,0
|
|
20240716,183600,622282400,7410,7410,7410,7410,0
|
|
20240716,183500,622282400,7410,7410,7410,7410,0
|
|
20240716,183400,622282400,7410,7410,7410,7410,1413
|
|
20240716,183300,622282400,7410,7410,7410,7410,0
|
|
20240716,183200,622282400,7410,7410,7410,7410,0
|
|
20240716,183100,622282400,7410,7410,7410,7410,0
|
|
20240716,183000,622282400,7410,7410,7410,7410,0
|
|
20240716,182900,622282400,7410,7410,7410,7410,0
|
|
20240716,182800,622282400,7410,7410,7410,7410,0
|
|
20240716,182700,622282400,7410,7410,7410,7410,0
|
|
20240716,182600,622282400,7410,7410,7410,7410,0
|
|
20240716,182500,622282400,7410,7410,7410,7410,0
|
|
20240716,182400,622282400,7410,7410,7410,7410,0
|
|
20240716,182300,622282400,7410,7410,7410,7410,0
|
|
20240716,182200,622282400,7410,7410,7410,7410,0
|
|
20240716,182100,622282400,7410,7410,7410,7410,0
|
|
20240716,182000,622282400,7410,7410,7410,7410,0
|
|
20240716,181900,622282400,7410,7410,7410,7410,0
|
|
20240716,181800,622282400,7410,7410,7410,7410,0
|
|
20240716,181700,622282400,7410,7410,7410,7410,0
|
|
20240716,181600,622282400,7410,7410,7410,7410,0
|
|
20240716,181500,622282400,7410,7410,7410,7410,0
|
|
20240716,181400,622282400,7410,7410,7410,7410,0
|
|
20240716,181300,622282400,7410,7410,7410,7410,0
|
|
20240716,181200,622282400,7410,7410,7410,7410,0
|
|
20240716,181100,622282400,7410,7410,7410,7410,0
|
|
20240716,181000,622282400,7410,7410,7410,7410,0
|
|
20240716,180900,622282400,7410,7410,7410,7410,0
|
|
20240716,180800,622282400,7410,7410,7410,7410,0
|
|
20240716,180700,622282400,7410,7410,7410,7410,0
|
|
20240716,180600,622282400,7410,7410,7410,7410,0
|
|
20240716,180500,622282400,7410,7410,7410,7410,0
|
|
20240716,180400,622282400,7410,7410,7410,7410,1413
|
|
20240716,180300,622282400,7410,7410,7410,7410,0
|
|
20240716,180200,622282400,7410,7410,7410,7410,0
|
|
20240716,180100,622282400,7410,7410,7410,7410,0
|
|
20240716,180000,622282400,7410,7410,7410,7410,0
|
|
20240716,175900,622282400,7410,7410,7410,7410,0
|
|
20240716,175800,622282400,7410,7410,7410,7410,0
|
|
20240716,175700,622282400,7410,7410,7410,7410,0
|
|
20240716,175600,622282400,7410,7410,7410,7410,0
|
|
20240716,175500,622282400,7410,7410,7410,7410,0
|
|
20240716,175400,622282400,7410,7410,7410,7410,0
|
|
20240716,175300,622282400,7410,7410,7410,7410,0
|
|
20240716,175200,622282400,7410,7410,7410,7410,0
|
|
20240716,175100,622282400,7410,7410,7410,7410,0
|
|
20240716,175000,622282400,7410,7410,7410,7410,0
|
|
20240716,174900,622282400,7410,7410,7410,7410,0
|
|
20240716,174800,622282400,7410,7410,7410,7410,0
|
|
20240716,174700,622282400,7410,7410,7410,7410,0
|
|
20240716,174600,622282400,7410,7410,7410,7410,0
|
|
20240716,174500,622282400,7410,7410,7410,7410,0
|
|
20240716,174400,622282400,7410,7410,7410,7410,0
|
|
20240716,174300,622282400,7410,7410,7410,7410,0
|
|
20240716,174200,622282400,7410,7410,7410,7410,0
|
|
20240716,174100,622282400,7410,7410,7410,7410,0
|
|
20240716,174000,622282400,7410,7410,7410,7410,0
|
|
20240716,173900,622282400,7410,7410,7410,7410,0
|
|
20240716,173800,622282400,7410,7410,7410,7410,0
|
|
20240716,173700,622282400,7410,7410,7410,7410,0
|
|
20240716,173600,622282400,7410,7410,7410,7410,0
|
|
20240716,173500,622282400,7410,7410,7410,7410,0
|
|
20240716,173400,622282400,7410,7410,7410,7410,1413
|
|
20240716,173300,622282400,7410,7410,7410,7410,0
|
|
20240716,173200,622282400,7410,7410,7410,7410,0
|
|
20240716,173100,622282400,7410,7410,7410,7410,0
|
|
20240716,173000,622282400,7410,7410,7410,7410,0
|
|
20240716,172900,622282400,7410,7410,7410,7410,0
|
|
20240716,172800,622282400,7410,7410,7410,7410,0
|
|
20240716,172700,622282400,7410,7410,7410,7410,0
|
|
20240716,172600,622282400,7410,7410,7410,7410,0
|
|
20240716,172500,622282400,7410,7410,7410,7410,0
|
|
20240716,172400,622282400,7410,7410,7410,7410,0
|
|
20240716,172300,622282400,7410,7410,7410,7410,0
|
|
20240716,172200,622282400,7410,7410,7410,7410,0
|
|
20240716,172100,622282400,7410,7410,7410,7410,0
|
|
20240716,172000,622282400,7410,7410,7410,7410,0
|
|
20240716,171900,622282400,7410,7410,7410,7410,0
|
|
20240716,171800,622282400,7410,7410,7410,7410,0
|
|
20240716,171700,622282400,7410,7410,7410,7410,0
|
|
20240716,171600,622282400,7410,7410,7410,7410,0
|
|
20240716,171500,622282400,7410,7410,7410,7410,0
|
|
20240716,171400,622282400,7410,7410,7410,7410,0
|
|
20240716,171300,622282400,7410,7410,7410,7410,0
|
|
20240716,171200,622282400,7410,7410,7410,7410,0
|
|
20240716,171100,622282400,7410,7410,7410,7410,0
|
|
20240716,171000,622282400,7410,7410,7410,7410,0
|
|
20240716,170900,622282400,7410,7410,7410,7410,0
|
|
20240716,170800,622282400,7410,7410,7410,7410,0
|
|
20240716,170700,622282400,7410,7410,7410,7410,0
|
|
20240716,170600,622282400,7410,7410,7410,7410,0
|
|
20240716,170500,622282400,7410,7410,7410,7410,0
|
|
20240716,170400,622282400,7410,7410,7410,7410,1413
|
|
20240716,170300,622282400,7410,7410,7410,7410,0
|
|
20240716,170200,622282400,7410,7410,7410,7410,0
|
|
20240716,170100,622282400,7410,7410,7410,7410,0
|
|
20240716,170000,622282400,7410,7410,7410,7410,0
|
|
20240716,165900,622282400,7410,7410,7410,7410,0
|
|
20240716,165800,622282400,7410,7410,7410,7410,0
|
|
20240716,165700,622282400,7410,7410,7410,7410,0
|
|
20240716,165600,622282400,7410,7410,7410,7410,0
|
|
20240716,165500,622282400,7410,7410,7410,7410,0
|
|
20240716,165400,622282400,7410,7410,7410,7410,0
|
|
20240716,165300,622282400,7410,7410,7410,7410,0
|
|
20240716,165200,622282400,7410,7410,7410,7410,0
|
|
20240716,165100,622282400,7410,7410,7410,7410,0
|
|
20240716,165000,622282400,7410,7410,7410,7410,0
|
|
20240716,164900,622282400,7410,7410,7410,7410,0
|
|
20240716,164800,622282400,7410,7410,7410,7410,0
|
|
20240716,164700,622282400,7410,7410,7410,7410,0
|
|
20240716,164600,622282400,7410,7410,7410,7410,0
|
|
20240716,164500,622282400,7410,7410,7410,7410,0
|
|
20240716,164400,622282400,7410,7410,7410,7410,0
|
|
20240716,164300,622282400,7410,7410,7410,7410,0
|
|
20240716,164200,622282400,7410,7410,7410,7410,0
|
|
20240716,164100,622282400,7410,7410,7410,7410,0
|
|
20240716,164000,622282400,7410,7410,7410,7410,0
|
|
20240716,163900,622282400,7410,7410,7410,7410,0
|
|
20240716,163800,622282400,7410,7410,7410,7410,0
|
|
20240716,163700,622282400,7410,7410,7410,7410,0
|
|
20240716,163600,622282400,7410,7410,7410,7410,0
|
|
20240716,163500,622282400,7410,7410,7410,7410,0
|
|
20240716,163400,622282400,7410,7410,7410,7410,1413
|
|
20240716,163300,622282400,7410,7410,7410,7410,0
|
|
20240716,163200,622282400,7410,7410,7410,7410,0
|
|
20240716,163100,622282400,7410,7410,7410,7410,0
|
|
20240716,163000,622282400,7410,7410,7410,7410,0
|
|
20240716,162900,622282400,7410,7410,7410,7410,0
|
|
20240716,162800,622282400,7410,7410,7410,7410,0
|
|
20240716,162700,622282400,7410,7410,7410,7410,0
|
|
20240716,162600,622282400,7410,7410,7410,7410,0
|
|
20240716,162500,622282400,7410,7410,7410,7410,0
|
|
20240716,162400,622282400,7410,7410,7410,7410,0
|
|
20240716,162300,622282400,7410,7410,7410,7410,0
|
|
20240716,162200,622282400,7410,7410,7410,7410,0
|
|
20240716,162100,622282400,7410,7410,7410,7410,0
|
|
20240716,162000,622282400,7410,7410,7410,7410,0
|
|
20240716,161900,622282400,7410,7410,7410,7410,0
|
|
20240716,161800,622282400,7410,7410,7410,7410,0
|
|
20240716,161700,622282400,7410,7410,7410,7410,0
|
|
20240716,161600,622282400,7410,7410,7410,7410,0
|
|
20240716,161500,622282400,7410,7410,7410,7410,0
|
|
20240716,161400,622282400,7410,7410,7410,7410,0
|
|
20240716,161300,622282400,7410,7410,7410,7410,0
|
|
20240716,161200,622282400,7410,7410,7410,7410,0
|
|
20240716,161100,622282400,7410,7410,7410,7410,0
|
|
20240716,161000,622282400,7410,7410,7410,7410,0
|
|
20240716,160900,622282400,7410,7410,7410,7410,0
|
|
20240716,160800,622282400,7410,7410,7410,7410,0
|
|
20240716,160700,622282400,7410,7410,7410,7410,0
|
|
20240716,160600,622282400,7410,7410,7410,7410,0
|
|
20240716,160500,622282400,7410,7410,7410,7410,0
|
|
20240716,160400,622282400,7410,7410,7410,7410,1413
|
|
20240716,160300,622282400,7410,7410,7410,7410,0
|
|
20240716,160200,622282400,7410,7410,7410,7410,0
|
|
20240716,160100,622282400,7410,7410,7410,7410,0
|
|
20240716,160000,622282400,7410,7410,7410,7410,0
|
|
20240716,155900,622282400,7410,7410,7410,7410,0
|
|
20240716,155800,622282400,7410,7410,7410,7410,0
|
|
20240716,155700,622282400,7410,7410,7410,7410,0
|
|
20240716,155600,622282400,7410,7410,7410,7410,0
|
|
20240716,155500,622282400,7410,7410,7410,7410,0
|
|
20240716,155400,622282400,7410,7410,7410,7410,0
|
|
20240716,155300,622282400,7410,7410,7410,7410,0
|
|
20240716,155200,622282400,7410,7410,7410,7410,0
|
|
20240716,155100,622282400,7410,7410,7410,7410,0
|
|
20240716,155000,622282400,7410,7410,7410,7410,0
|
|
20240716,154900,622282400,7410,7410,7410,7410,0
|
|
20240716,154800,622282400,7410,7410,7410,7410,0
|
|
20240716,154700,622282400,7410,7410,7410,7410,0
|
|
20240716,154600,622282400,7410,7410,7410,7410,0
|
|
20240716,154500,622282400,7410,7410,7410,7410,0
|
|
20240716,154400,622282400,7410,7410,7410,7410,0
|
|
20240716,154300,622282400,7410,7410,7410,7410,0
|
|
20240716,154200,622282400,7410,7410,7410,7410,0
|
|
20240716,154100,622282400,7410,7410,7410,7410,0
|
|
20240716,154000,622282400,7410,7410,7410,7410,0
|
|
20240716,153900,622282400,7410,7410,7410,7410,0
|
|
20240716,153800,622282400,7410,7410,7410,7410,0
|
|
20240716,153700,622282400,7410,7410,7410,7410,0
|
|
20240716,153600,622282400,7410,7410,7410,7410,0
|
|
20240716,153500,622282400,7410,7410,7410,7410,0
|
|
20240716,153400,622282400,7410,7410,7410,7410,1413
|
|
20240716,153300,622282400,7410,7410,7410,7410,0
|
|
20240716,153200,622282400,7410,7410,7410,7410,0
|
|
20240716,153100,622282400,7410,7410,7410,7410,0
|
|
20240716,153000,622282400,7410,7410,7410,7410,1413
|
|
20240716,152900,611812070,7410,7410,7410,7410,0
|
|
20240716,152800,611812070,7410,7410,7410,7410,0
|
|
20240716,152700,611812070,7410,7410,7410,7410,0
|
|
20240716,152600,611812070,7410,7410,7410,7410,0
|
|
20240716,152500,611812070,7410,7410,7410,7410,0
|
|
20240716,152400,611812070,7410,7410,7410,7410,0
|
|
20240716,152300,611812070,7410,7410,7410,7410,0
|
|
20240716,152200,611812070,7410,7410,7410,7410,0
|
|
20240716,152100,611812070,7410,7410,7410,7410,0
|
|
20240716,152000,611812070,7410,7410,7410,7410,0
|
|
20240716,151900,611812070,7410,7410,7410,7410,81
|
|
20240716,151800,611211860,7410,7410,7410,7410,20
|
|
20240716,151700,611063660,7370,7410,7410,7360,958
|
|
20240716,151600,603991210,7420,7410,7420,7410,96
|
|
20240716,151500,603279840,7420,7420,7420,7420,0
|
|
20240716,151400,603279840,7420,7420,7420,7420,0
|
|
20240716,151300,603279840,7420,7420,7420,7420,0
|
|
20240716,151200,603279840,7420,7420,7420,7420,1
|
|
20240716,151100,603272420,7410,7410,7410,7410,24
|
|
20240716,151000,603094580,7420,7410,7420,7370,240
|
|
20240716,150900,601323650,7420,7420,7420,7420,0
|
|
20240716,150800,601323650,7420,7420,7420,7420,197
|
|
20240716,150700,599861910,7420,7420,7420,7420,0
|
|
20240716,150600,599861910,7420,7420,7420,7420,22
|
|
20240716,150500,599698670,7420,7400,7420,7400,3753
|
|
20240716,150400,571854830,7410,7410,7410,7410,0
|
|
20240716,150300,571854830,7410,7400,7410,7400,3501
|
|
20240716,150200,545947420,7410,7410,7410,7400,13
|
|
20240716,150100,545851190,7410,7410,7410,7410,1
|
|
20240716,150000,545843780,7400,7400,7400,7400,0
|
|
20240716,145900,545843780,7400,7400,7400,7400,205
|
|
20240716,145800,544326780,7410,7410,7410,7410,0
|
|
20240716,145700,544326780,7410,7410,7410,7400,69
|
|
20240716,145600,543816150,7400,7400,7400,7400,30
|
|
20240716,145500,543594150,7410,7410,7410,7410,1
|
|
20240716,145400,543586740,7410,7400,7410,7400,233
|
|
20240716,145300,541860470,7400,7390,7400,7390,115
|
|
20240716,145200,541010610,7390,7400,7400,7390,2655
|
|
20240716,145100,521390140,7400,7370,7400,7370,1468
|
|
20240716,145000,510570950,7400,7380,7400,7380,81
|
|
20240716,144900,509973150,7400,7400,7400,7400,0
|
|
20240716,144800,509973150,7400,7400,7400,7400,0
|
|
20240716,144700,509973150,7400,7400,7400,7400,0
|
|
20240716,144600,509973150,7400,7390,7400,7380,148
|
|
20240716,144500,508880870,7400,7380,7400,7370,1282
|
|
20240716,144400,499431500,7390,7380,7400,7370,139
|
|
20240716,144300,498405400,7380,7380,7380,7380,0
|
|
20240716,144200,498405400,7380,7380,7380,7380,0
|
|
20240716,144100,498405400,7380,7380,7380,7380,2
|
|
20240716,144000,498390640,7380,7380,7380,7380,2
|
|
20240716,143900,498375880,7390,7390,7390,7390,1
|
|
20240716,143800,498368490,7390,7390,7390,7390,0
|
|
20240716,143700,498368490,7390,7390,7390,7390,15
|
|
20240716,143600,498257640,7380,7390,7390,7380,567
|
|
20240716,143500,494068500,7390,7390,7390,7390,0
|
|
20240716,143400,494068500,7390,7390,7390,7390,0
|
|
20240716,143300,494068500,7390,7390,7390,7390,0
|
|
20240716,143200,494068500,7390,7390,7390,7390,0
|
|
20240716,143100,494068500,7390,7390,7390,7390,49
|
|
20240716,143000,493706390,7390,7390,7390,7390,0
|
|
20240716,142900,493706390,7390,7390,7390,7390,21
|
|
20240716,142800,493551200,7400,7400,7400,7400,0
|
|
20240716,142700,493551200,7400,7400,7400,7400,6
|
|
20240716,142600,493506800,7410,7410,7410,7400,373
|
|
20240716,142500,490746580,7400,7400,7400,7400,0
|
|
20240716,142400,490746580,7400,7400,7400,7400,4
|
|
20240716,142300,490716980,7410,7410,7410,7410,1
|
|
20240716,142200,490709570,7410,7410,7410,7410,0
|
|
20240716,142100,490709570,7410,7410,7410,7410,0
|
|
20240716,142000,490709570,7410,7410,7410,7410,0
|
|
20240716,141900,490709570,7410,7410,7410,7410,0
|
|
20240716,141800,490709570,7410,7410,7410,7410,0
|
|
20240716,141700,490709570,7410,7410,7410,7410,1
|
|
20240716,141600,490702160,7420,7420,7420,7420,0
|
|
20240716,141500,490702160,7420,7420,7420,7420,0
|
|
20240716,141400,490702160,7420,7420,7420,7420,0
|
|
20240716,141300,490702160,7420,7420,7420,7420,0
|
|
20240716,141200,490702160,7420,7420,7420,7420,0
|
|
20240716,141100,490702160,7420,7420,7420,7420,0
|
|
20240716,141000,490702160,7420,7420,7420,7420,0
|
|
20240716,140900,490702160,7420,7420,7420,7420,0
|
|
20240716,140800,490702160,7420,7420,7420,7420,0
|
|
20240716,140700,490702160,7420,7420,7420,7420,0
|
|
20240716,140600,490702160,7420,7420,7420,7420,0
|
|
20240716,140500,490702160,7420,7420,7420,7420,0
|
|
20240716,140400,490702160,7420,7420,7420,7420,0
|
|
20240716,140300,490702160,7420,7390,7420,7390,63
|
|
20240716,140200,490236200,7390,7420,7420,7390,7
|
|
20240716,140100,490184290,7420,7420,7420,7420,134
|
|
20240716,140000,489190010,7420,7420,7420,7420,0
|
|
20240716,135900,489190010,7420,7420,7420,7420,0
|
|
20240716,135800,489190010,7420,7420,7420,7420,0
|
|
20240716,135700,489190010,7420,7410,7420,7410,444
|
|
20240716,135600,485899960,7420,7420,7420,7420,0
|
|
20240716,135500,485899960,7420,7380,7420,7380,547
|
|
20240716,135400,481863060,7380,7400,7400,7380,1746
|
|
20240716,135300,468953060,7410,7410,7410,7410,0
|
|
20240716,135200,468953060,7410,7410,7410,7410,0
|
|
20240716,135100,468953060,7410,7400,7410,7400,2122
|
|
20240716,135000,453250250,7400,7410,7410,7400,545
|
|
20240716,134900,449215600,7420,7420,7420,7420,1
|
|
20240716,134800,449208180,7410,7410,7410,7410,11
|
|
20240716,134700,449126670,7430,7430,7430,7430,0
|
|
20240716,134600,449126670,7430,7430,7430,7430,0
|
|
20240716,134500,449126670,7430,7430,7430,7430,0
|
|
20240716,134400,449126670,7430,7430,7430,7430,0
|
|
20240716,134300,449126670,7430,7410,7430,7410,11
|
|
20240716,134200,449045070,7430,7430,7430,7430,0
|
|
20240716,134100,449045070,7430,7430,7430,7430,0
|
|
20240716,134000,449045070,7430,7430,7430,7430,0
|
|
20240716,133900,449045070,7430,7430,7430,7430,0
|
|
20240716,133800,449045070,7430,7430,7430,7430,0
|
|
20240716,133700,449045070,7430,7430,7430,7410,106
|
|
20240716,133600,448259490,7410,7410,7410,7410,5
|
|
20240716,133500,448222440,7440,7440,7440,7440,0
|
|
20240716,133400,448222440,7440,7440,7440,7440,0
|
|
20240716,133300,448222440,7440,7440,7440,7440,0
|
|
20240716,133200,448222440,7440,7440,7440,7440,0
|
|
20240716,133100,448222440,7440,7440,7440,7440,0
|
|
20240716,133000,448222440,7440,7440,7440,7440,0
|
|
20240716,132900,448222440,7440,7440,7440,7440,0
|
|
20240716,132800,448222440,7440,7410,7440,7410,161
|
|
20240716,132700,447029400,7410,7410,7410,7410,104
|
|
20240716,132600,446258760,7440,7440,7440,7440,1
|
|
20240716,132500,446251320,7410,7430,7430,7410,76
|
|
20240716,132400,445688140,7440,7440,7440,7440,0
|
|
20240716,132300,445688140,7440,7440,7440,7440,1
|
|
20240716,132200,445680700,7440,7440,7440,7440,0
|
|
20240716,132100,445680700,7440,7440,7440,7440,0
|
|
20240716,132000,445680700,7440,7440,7440,7440,2
|
|
20240716,131900,445665820,7440,7440,7440,7440,0
|
|
20240716,131800,445665820,7440,7440,7440,7440,0
|
|
20240716,131700,445665820,7440,7420,7440,7420,2
|
|
20240716,131600,445650960,7440,7420,7440,7410,13
|
|
20240716,131500,445554490,7420,7420,7460,7420,14
|
|
20240716,131400,445450310,7440,7420,7440,7420,500
|
|
20240716,131300,441734210,7420,7420,7420,7420,1
|
|
20240716,131200,441726790,7400,7420,7420,7400,9
|
|
20240716,131100,441660090,7400,7410,7420,7400,24
|
|
20240716,131000,441482320,7420,7420,7420,7420,1
|
|
20240716,130900,441474900,7410,7410,7410,7410,0
|
|
20240716,130800,441474900,7410,7420,7420,7410,69
|
|
20240716,130700,440963420,7420,7420,7420,7420,0
|
|
20240716,130600,440963420,7420,7420,7420,7420,1
|
|
20240716,130500,440956000,7420,7420,7420,7420,5
|
|
20240716,130400,440918900,7420,7420,7420,7420,0
|
|
20240716,130300,440918900,7420,7420,7420,7420,0
|
|
20240716,130200,440918900,7420,7420,7420,7420,0
|
|
20240716,130100,440918900,7420,7420,7420,7420,0
|
|
20240716,130000,440918900,7420,7420,7440,7420,15
|
|
20240716,125900,440807520,7440,7440,7440,7440,0
|
|
20240716,125800,440807520,7440,7420,7440,7420,5
|
|
20240716,125700,440770360,7400,7400,7400,7400,47
|
|
20240716,125600,440422560,7400,7400,7400,7400,0
|
|
20240716,125500,440422560,7400,7410,7410,7400,56
|
|
20240716,125400,440007690,7420,7420,7420,7420,0
|
|
20240716,125300,440007690,7420,7420,7420,7420,0
|
|
20240716,125200,440007690,7420,7420,7420,7420,0
|
|
20240716,125100,440007690,7420,7420,7420,7420,0
|
|
20240716,125000,440007690,7420,7420,7420,7420,0
|
|
20240716,124900,440007690,7420,7420,7420,7420,0
|
|
20240716,124800,440007690,7420,7420,7420,7420,48
|
|
20240716,124700,439651530,7420,7420,7420,7420,0
|
|
20240716,124600,439651530,7420,7420,7420,7420,0
|
|
20240716,124500,439651530,7420,7420,7420,7400,505
|
|
20240716,124400,435914420,7420,7420,7420,7420,0
|
|
20240716,124300,435914420,7420,7420,7420,7420,0
|
|
20240716,124200,435914420,7420,7420,7420,7420,0
|
|
20240716,124100,435914420,7420,7420,7420,7420,0
|
|
20240716,124000,435914420,7420,7420,7420,7420,0
|
|
20240716,123900,435914420,7420,7420,7420,7420,0
|
|
20240716,123800,435914420,7420,7420,7420,7420,0
|
|
20240716,123700,435914420,7420,7420,7420,7420,4
|
|
20240716,123600,435884740,7420,7390,7420,7390,21
|
|
20240716,123500,435729220,7390,7390,7390,7390,15
|
|
20240716,123400,435618370,7380,7380,7380,7380,27
|
|
20240716,123300,435419110,7380,7380,7380,7380,201
|
|
20240716,123200,433935730,7390,7390,7390,7390,0
|
|
20240716,123100,433935730,7390,7390,7390,7390,0
|
|
20240716,123000,433935730,7390,7390,7390,7390,0
|
|
20240716,122900,433935730,7390,7390,7390,7390,18
|
|
20240716,122800,433802710,7370,7370,7370,7370,0
|
|
20240716,122700,433802710,7370,7370,7370,7370,35
|
|
20240716,122600,433544760,7370,7380,7380,7370,182
|
|
20240716,122500,432202720,7380,7380,7380,7380,1
|
|
20240716,122400,432195340,7390,7370,7390,7370,2
|
|
20240716,122300,432180580,7390,7390,7390,7390,5
|
|
20240716,122200,432143630,7360,7360,7360,7360,0
|
|
20240716,122100,432143630,7360,7360,7360,7360,0
|
|
20240716,122000,432143630,7360,7380,7380,7360,207
|
|
20240716,121900,430617130,7390,7390,7390,7390,0
|
|
20240716,121800,430617130,7390,7390,7390,7390,0
|
|
20240716,121700,430617130,7390,7390,7390,7390,0
|
|
20240716,121600,430617130,7390,7390,7390,7390,0
|
|
20240716,121500,430617130,7390,7390,7390,7390,0
|
|
20240716,121400,430617130,7390,7390,7390,7390,0
|
|
20240716,121300,430617130,7390,7390,7390,7390,0
|
|
20240716,121200,430617130,7390,7390,7390,7390,5
|
|
20240716,121100,430580180,7370,7380,7380,7370,578
|
|
20240716,121000,426317850,7390,7390,7390,7390,0
|
|
20240716,120900,426317850,7390,7390,7390,7390,38
|
|
20240716,120800,426037030,7390,7390,7390,7390,0
|
|
20240716,120700,426037030,7390,7390,7390,7390,20
|
|
20240716,120600,425889230,7390,7400,7400,7390,13
|
|
20240716,120500,425793120,7400,7400,7400,7400,1
|
|
20240716,120400,425785720,7400,7400,7400,7400,0
|
|
20240716,120300,425785720,7400,7400,7400,7400,4
|
|
20240716,120200,425756120,7390,7390,7390,7390,170
|
|
20240716,120100,424499820,7400,7410,7410,7400,198
|
|
20240716,120000,423034590,7400,7400,7400,7400,0
|
|
20240716,115900,423034590,7400,7420,7420,7400,62
|
|
20240716,115800,422575720,7390,7390,7390,7390,83
|
|
20240716,115700,421962350,7390,7390,7390,7390,0
|
|
20240716,115600,421962350,7390,7400,7400,7390,94
|
|
20240716,115500,421267500,7420,7420,7420,7420,1
|
|
20240716,115400,421260080,7400,7400,7400,7400,0
|
|
20240716,115300,421260080,7400,7400,7400,7400,137
|
|
20240716,115200,420246280,7400,7420,7420,7400,7
|
|
20240716,115100,420194460,7430,7430,7430,7430,0
|
|
20240716,115000,420194460,7430,7430,7430,7430,1
|
|
20240716,114900,420187030,7380,7380,7380,7380,0
|
|
20240716,114800,420187030,7380,7410,7410,7380,232
|
|
20240716,114700,418474810,7380,7380,7380,7380,0
|
|
20240716,114600,418474810,7380,7380,7380,7380,0
|
|
20240716,114500,418474810,7380,7430,7430,7380,333
|
|
20240716,114400,416015550,7430,7430,7430,7430,0
|
|
20240716,114300,416015550,7430,7410,7430,7410,272
|
|
20240716,114200,413997170,7380,7380,7380,7380,249
|
|
20240716,114100,412159550,7410,7400,7410,7380,498
|
|
20240716,114000,408476840,7410,7380,7410,7370,578
|
|
20240716,113900,404207090,7400,7400,7400,7360,384
|
|
20240716,113800,401378920,7370,7430,7440,7350,8851
|
|
20240716,113700,336095070,7430,7460,7470,7430,2251
|
|
20240716,113600,319317740,7460,7580,7580,7440,4471
|
|
20240716,113500,285779600,7570,7530,7650,7500,18060
|
|
20240716,113400,148794900,7460,7490,7550,7460,781
|
|
20240716,113300,142918150,7560,7420,7570,7420,8435
|
|
20240716,113200,79461460,7400,7400,7400,7400,120
|
|
20240716,113100,78573460,7400,7400,7400,7400,0
|
|
20240716,113000,78573460,7400,7400,7400,7400,0
|
|
20240716,112900,78573460,7400,7400,7400,7400,0
|
|
20240716,112800,78573460,7400,7400,7400,7400,1
|
|
20240716,112700,78566060,7410,7410,7410,7410,0
|
|
20240716,112600,78566060,7410,7410,7410,7410,0
|
|
20240716,112500,78566060,7410,7410,7410,7410,0
|
|
20240716,112400,78566060,7410,7410,7410,7410,0
|
|
20240716,112300,78566060,7410,7410,7410,7410,0
|
|
20240716,112200,78566060,7410,7410,7410,7410,0
|
|
20240716,112100,78566060,7410,7410,7410,7410,0
|
|
20240716,112000,78566060,7410,7410,7410,7410,0
|
|
20240716,111900,78566060,7410,7410,7410,7410,1
|
|
20240716,111800,78558650,7400,7400,7400,7400,0
|
|
20240716,111700,78558650,7400,7400,7400,7400,0
|
|
20240716,111600,78558650,7400,7400,7400,7400,0
|
|
20240716,111500,78558650,7400,7400,7400,7400,0
|
|
20240716,111400,78558650,7400,7400,7400,7400,0
|
|
20240716,111300,78558650,7400,7400,7400,7400,1
|
|
20240716,111200,78551250,7410,7410,7410,7410,0
|
|
20240716,111100,78551250,7410,7400,7410,7400,15
|
|
20240716,111000,78440240,7410,7410,7410,7410,0
|
|
20240716,110900,78440240,7410,7410,7410,7410,0
|
|
20240716,110800,78440240,7410,7410,7410,7410,0
|
|
20240716,110700,78440240,7410,7410,7410,7410,0
|
|
20240716,110600,78440240,7410,7410,7410,7410,0
|
|
20240716,110500,78440240,7410,7410,7410,7410,1
|
|
20240716,110400,78432830,7370,7370,7370,7370,0
|
|
20240716,110300,78432830,7370,7380,7380,7370,912
|
|
20240716,110200,71704420,7420,7420,7420,7420,0
|
|
20240716,110100,71704420,7420,7420,7420,7420,0
|
|
20240716,110000,71704420,7420,7390,7420,7390,677
|
|
20240716,105900,66682350,7380,7380,7380,7380,1
|
|
20240716,105800,66674970,7390,7390,7390,7390,0
|
|
20240716,105700,66674970,7390,7390,7390,7390,1
|
|
20240716,105600,66667580,7380,7380,7380,7380,0
|
|
20240716,105500,66667580,7380,7380,7380,7380,0
|
|
20240716,105400,66667580,7380,7380,7380,7380,0
|
|
20240716,105300,66667580,7380,7380,7380,7380,0
|
|
20240716,105200,66667580,7380,7380,7380,7380,0
|
|
20240716,105100,66667580,7380,7380,7380,7380,20
|
|
20240716,105000,66519980,7390,7390,7390,7390,3
|
|
20240716,104900,66497810,7390,7390,7390,7390,0
|
|
20240716,104800,66497810,7390,7390,7390,7390,9
|
|
20240716,104700,66431300,7380,7380,7380,7380,30
|
|
20240716,104600,66209900,7380,7380,7380,7380,293
|
|
20240716,104500,64047560,7390,7390,7390,7390,1
|
|
20240716,104400,64040170,7380,7380,7380,7380,0
|
|
20240716,104300,64040170,7380,7380,7380,7380,0
|
|
20240716,104200,64040170,7380,7380,7380,7380,0
|
|
20240716,104100,64040170,7380,7380,7380,7380,211
|
|
20240716,104000,62482990,7390,7390,7390,7390,0
|
|
20240716,103900,62482990,7390,7390,7390,7390,0
|
|
20240716,103800,62482990,7390,7390,7390,7390,0
|
|
20240716,103700,62482990,7390,7390,7390,7390,0
|
|
20240716,103600,62482990,7390,7390,7390,7390,0
|
|
20240716,103500,62482990,7390,7390,7390,7390,1
|
|
20240716,103400,62475600,7380,7380,7380,7380,0
|
|
20240716,103300,62475600,7380,7380,7380,7380,20
|
|
20240716,103200,62328000,7380,7380,7380,7380,0
|
|
20240716,103100,62328000,7380,7390,7390,7380,247
|
|
20240716,103000,60503150,7390,7390,7390,7390,0
|
|
20240716,102900,60503150,7390,7390,7390,7390,0
|
|
20240716,102800,60503150,7390,7390,7390,7390,0
|
|
20240716,102700,60503150,7390,7390,7390,7390,0
|
|
20240716,102600,60503150,7390,7390,7390,7390,0
|
|
20240716,102500,60503150,7390,7390,7390,7390,88
|
|
20240716,102400,59852830,7390,7390,7390,7390,0
|
|
20240716,102300,59852830,7390,7390,7390,7390,0
|
|
20240716,102200,59852830,7390,7390,7390,7390,0
|
|
20240716,102100,59852830,7390,7390,7390,7390,0
|
|
20240716,102000,59852830,7390,7390,7390,7390,1
|
|
20240716,101900,59845440,7400,7400,7400,7400,0
|
|
20240716,101800,59845440,7400,7400,7400,7400,20
|
|
20240716,101700,59697440,7400,7400,7400,7400,0
|
|
20240716,101600,59697440,7400,7400,7400,7400,1
|
|
20240716,101500,59690040,7370,7370,7370,7370,0
|
|
20240716,101400,59690040,7370,7370,7370,7370,0
|
|
20240716,101300,59690040,7370,7370,7370,7370,0
|
|
20240716,101200,59690040,7370,7370,7370,7370,0
|
|
20240716,101100,59690040,7370,7370,7370,7370,0
|
|
20240716,101000,59690040,7370,7370,7370,7370,0
|
|
20240716,100900,59690040,7370,7370,7370,7370,0
|
|
20240716,100800,59690040,7370,7370,7370,7370,0
|
|
20240716,100700,59690040,7370,7370,7370,7370,0
|
|
20240716,100600,59690040,7370,7370,7370,7370,0
|
|
20240716,100500,59690040,7370,7370,7370,7370,0
|
|
20240716,100400,59690040,7370,7370,7370,7370,0
|
|
20240716,100300,59690040,7370,7420,7420,7370,315
|
|
20240716,100200,57359150,7420,7390,7420,7390,4
|
|
20240716,100100,57329500,7430,7430,7430,7430,0
|
|
20240716,100000,57329500,7430,7430,7430,7430,0
|
|
20240716,095900,57329500,7430,7420,7430,7420,313
|
|
20240716,095800,55006910,7420,7420,7420,7420,100
|
|
20240716,095700,54264910,7420,7420,7420,7420,0
|
|
20240716,095600,54264910,7420,7420,7420,7420,111
|
|
20240716,095500,53441290,7390,7390,7390,7390,0
|
|
20240716,095400,53441290,7390,7390,7390,7390,0
|
|
20240716,095300,53441290,7390,7390,7390,7390,0
|
|
20240716,095200,53441290,7390,7390,7390,7390,0
|
|
20240716,095100,53441290,7390,7390,7390,7390,0
|
|
20240716,095000,53441290,7390,7390,7390,7390,230
|
|
20240716,094900,51741590,7390,7390,7390,7390,0
|
|
20240716,094800,51741590,7390,7390,7390,7390,0
|
|
20240716,094700,51741590,7390,7390,7390,7390,2
|
|
20240716,094600,51726810,7410,7410,7410,7410,0
|
|
20240716,094500,51726810,7410,7410,7410,7410,1
|
|
20240716,094400,51719400,7410,7410,7410,7410,85
|
|
20240716,094300,51089550,7390,7390,7390,7390,204
|
|
20240716,094200,49581990,7410,7400,7410,7400,12
|
|
20240716,094100,49493140,7400,7410,7410,7400,109
|
|
20240716,094000,48686060,7410,7410,7410,7410,2
|
|
20240716,093900,48671240,7410,7410,7410,7410,0
|
|
20240716,093800,48671240,7410,7410,7410,7410,0
|
|
20240716,093700,48671240,7410,7410,7410,7410,0
|
|
20240716,093600,48671240,7410,7400,7410,7400,2
|
|
20240716,093500,48656430,7410,7410,7410,7410,4
|
|
20240716,093400,48626790,7410,7410,7410,7410,1
|
|
20240716,093300,48619380,7390,7390,7390,7390,0
|
|
20240716,093200,48619380,7390,7390,7390,7390,0
|
|
20240716,093100,48619380,7390,7390,7390,7390,21
|
|
20240716,093000,48464190,7390,7390,7390,7390,0
|
|
20240716,092900,48464190,7390,7390,7390,7390,0
|
|
20240716,092800,48464190,7390,7390,7390,7390,8
|
|
20240716,092700,48405070,7390,7390,7390,7390,0
|
|
20240716,092600,48405070,7390,7390,7390,7390,1
|
|
20240716,092500,48397680,7420,7420,7420,7420,0
|
|
20240716,092400,48397680,7420,7420,7420,7420,0
|
|
20240716,092300,48397680,7420,7420,7420,7420,520
|
|
20240716,092200,44539280,7420,7420,7420,7420,0
|
|
20240716,092100,44539280,7420,7420,7420,7420,290
|
|
20240716,092000,42387480,7420,7390,7420,7390,50
|
|
20240716,091900,42017590,7390,7390,7390,7390,20
|
|
20240716,091800,41869790,7400,7360,7400,7360,726
|
|
20240716,091700,36526390,7360,7370,7370,7360,301
|
|
20240716,091600,34308030,7360,7360,7400,7360,29
|
|
20240716,091500,34093510,7400,7390,7430,7360,697
|
|
20240716,091400,28955570,7380,7380,7380,7380,1
|
|
20240716,091300,28948190,7440,7440,7440,7440,0
|
|
20240716,091200,28948190,7440,7430,7440,7430,800
|
|
20240716,091100,23004140,7430,7360,7430,7350,527
|
|
20240716,091000,19125380,7440,7440,7440,7440,0
|
|
20240716,090900,19125380,7440,7440,7440,7350,528
|
|
20240716,090800,15233070,7400,7400,7400,7400,994
|
|
20240716,090700,7877470,7460,7450,7460,7450,2
|
|
20240716,090600,7862560,7450,7440,7450,7440,2
|
|
20240716,090500,7847670,7390,7390,7390,7390,0
|
|
20240716,090400,7847670,7390,7390,7390,7390,0
|
|
20240716,090300,7847670,7390,7420,7420,7390,2
|
|
20240716,090200,7832860,7390,7390,7390,7390,116
|
|
20240716,090100,6975620,7390,7390,7390,7390,17
|
|
20240716,090000,6849990,7430,7380,7430,7380,928
|