607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,190400,74293010,8710,8710,8710,8710,371
|
|
20240716,190300,74293010,8710,8710,8710,8710,0
|
|
20240716,190200,74293010,8710,8710,8710,8710,0
|
|
20240716,190100,74293010,8710,8710,8710,8710,0
|
|
20240716,190000,74293010,8710,8710,8710,8710,0
|
|
20240716,185900,74293010,8710,8710,8710,8710,0
|
|
20240716,185800,74293010,8710,8710,8710,8710,0
|
|
20240716,185700,74293010,8710,8710,8710,8710,0
|
|
20240716,185600,74293010,8710,8710,8710,8710,0
|
|
20240716,185500,74293010,8710,8710,8710,8710,0
|
|
20240716,185400,74293010,8710,8710,8710,8710,0
|
|
20240716,185300,74293010,8710,8710,8710,8710,0
|
|
20240716,185200,74293010,8710,8710,8710,8710,0
|
|
20240716,185100,74293010,8710,8710,8710,8710,0
|
|
20240716,185000,74293010,8710,8710,8710,8710,0
|
|
20240716,184900,74293010,8710,8710,8710,8710,0
|
|
20240716,184800,74293010,8710,8710,8710,8710,0
|
|
20240716,184700,74293010,8710,8710,8710,8710,0
|
|
20240716,184600,74293010,8710,8710,8710,8710,0
|
|
20240716,184500,74293010,8710,8710,8710,8710,0
|
|
20240716,184400,74293010,8710,8710,8710,8710,0
|
|
20240716,184300,74293010,8710,8710,8710,8710,0
|
|
20240716,184200,74293010,8710,8710,8710,8710,0
|
|
20240716,184100,74293010,8710,8710,8710,8710,0
|
|
20240716,184000,74293010,8710,8710,8710,8710,0
|
|
20240716,183900,74293010,8710,8710,8710,8710,0
|
|
20240716,183800,74293010,8710,8710,8710,8710,0
|
|
20240716,183700,74293010,8710,8710,8710,8710,0
|
|
20240716,183600,74293010,8710,8710,8710,8710,0
|
|
20240716,183500,74293010,8710,8710,8710,8710,0
|
|
20240716,183400,74293010,8710,8710,8710,8710,371
|
|
20240716,183300,74293010,8710,8710,8710,8710,0
|
|
20240716,183200,74293010,8710,8710,8710,8710,0
|
|
20240716,183100,74293010,8710,8710,8710,8710,0
|
|
20240716,183000,74293010,8710,8710,8710,8710,0
|
|
20240716,182900,74293010,8710,8710,8710,8710,0
|
|
20240716,182800,74293010,8710,8710,8710,8710,0
|
|
20240716,182700,74293010,8710,8710,8710,8710,0
|
|
20240716,182600,74293010,8710,8710,8710,8710,0
|
|
20240716,182500,74293010,8710,8710,8710,8710,0
|
|
20240716,182400,74293010,8710,8710,8710,8710,0
|
|
20240716,182300,74293010,8710,8710,8710,8710,0
|
|
20240716,182200,74293010,8710,8710,8710,8710,0
|
|
20240716,182100,74293010,8710,8710,8710,8710,0
|
|
20240716,182000,74293010,8710,8710,8710,8710,0
|
|
20240716,181900,74293010,8710,8710,8710,8710,0
|
|
20240716,181800,74293010,8710,8710,8710,8710,0
|
|
20240716,181700,74293010,8710,8710,8710,8710,0
|
|
20240716,181600,74293010,8710,8710,8710,8710,0
|
|
20240716,181500,74293010,8710,8710,8710,8710,0
|
|
20240716,181400,74293010,8710,8710,8710,8710,0
|
|
20240716,181300,74293010,8710,8710,8710,8710,0
|
|
20240716,181200,74293010,8710,8710,8710,8710,0
|
|
20240716,181100,74293010,8710,8710,8710,8710,0
|
|
20240716,181000,74293010,8710,8710,8710,8710,0
|
|
20240716,180900,74293010,8710,8710,8710,8710,0
|
|
20240716,180800,74293010,8710,8710,8710,8710,0
|
|
20240716,180700,74293010,8710,8710,8710,8710,0
|
|
20240716,180600,74293010,8710,8710,8710,8710,0
|
|
20240716,180500,74293010,8710,8710,8710,8710,0
|
|
20240716,180400,74293010,8710,8710,8710,8710,371
|
|
20240716,180300,74293010,8710,8710,8710,8710,0
|
|
20240716,180200,74293010,8710,8710,8710,8710,0
|
|
20240716,180100,74293010,8710,8710,8710,8710,0
|
|
20240716,180000,74293010,8710,8710,8710,8710,0
|
|
20240716,175900,74293010,8710,8710,8710,8710,0
|
|
20240716,175800,74293010,8710,8710,8710,8710,0
|
|
20240716,175700,74293010,8710,8710,8710,8710,0
|
|
20240716,175600,74293010,8710,8710,8710,8710,0
|
|
20240716,175500,74293010,8710,8710,8710,8710,0
|
|
20240716,175400,74293010,8710,8710,8710,8710,0
|
|
20240716,175300,74293010,8710,8710,8710,8710,0
|
|
20240716,175200,74293010,8710,8710,8710,8710,0
|
|
20240716,175100,74293010,8710,8710,8710,8710,0
|
|
20240716,175000,74293010,8710,8710,8710,8710,0
|
|
20240716,174900,74293010,8710,8710,8710,8710,0
|
|
20240716,174800,74293010,8710,8710,8710,8710,0
|
|
20240716,174700,74293010,8710,8710,8710,8710,0
|
|
20240716,174600,74293010,8710,8710,8710,8710,0
|
|
20240716,174500,74293010,8710,8710,8710,8710,0
|
|
20240716,174400,74293010,8710,8710,8710,8710,0
|
|
20240716,174300,74293010,8710,8710,8710,8710,0
|
|
20240716,174200,74293010,8710,8710,8710,8710,0
|
|
20240716,174100,74293010,8710,8710,8710,8710,0
|
|
20240716,174000,74293010,8710,8710,8710,8710,0
|
|
20240716,173900,74293010,8710,8710,8710,8710,0
|
|
20240716,173800,74293010,8710,8710,8710,8710,0
|
|
20240716,173700,74293010,8710,8710,8710,8710,0
|
|
20240716,173600,74293010,8710,8710,8710,8710,0
|
|
20240716,173500,74293010,8710,8710,8710,8710,0
|
|
20240716,173400,74293010,8710,8710,8710,8710,371
|
|
20240716,173300,74293010,8710,8710,8710,8710,0
|
|
20240716,173200,74293010,8710,8710,8710,8710,0
|
|
20240716,173100,74293010,8710,8710,8710,8710,0
|
|
20240716,173000,74293010,8710,8710,8710,8710,0
|
|
20240716,172900,74293010,8710,8710,8710,8710,0
|
|
20240716,172800,74293010,8710,8710,8710,8710,0
|
|
20240716,172700,74293010,8710,8710,8710,8710,0
|
|
20240716,172600,74293010,8710,8710,8710,8710,0
|
|
20240716,172500,74293010,8710,8710,8710,8710,0
|
|
20240716,172400,74293010,8710,8710,8710,8710,0
|
|
20240716,172300,74293010,8710,8710,8710,8710,0
|
|
20240716,172200,74293010,8710,8710,8710,8710,0
|
|
20240716,172100,74293010,8710,8710,8710,8710,0
|
|
20240716,172000,74293010,8710,8710,8710,8710,0
|
|
20240716,171900,74293010,8710,8710,8710,8710,0
|
|
20240716,171800,74293010,8710,8710,8710,8710,0
|
|
20240716,171700,74293010,8710,8710,8710,8710,0
|
|
20240716,171600,74293010,8710,8710,8710,8710,0
|
|
20240716,171500,74293010,8710,8710,8710,8710,0
|
|
20240716,171400,74293010,8710,8710,8710,8710,0
|
|
20240716,171300,74293010,8710,8710,8710,8710,0
|
|
20240716,171200,74293010,8710,8710,8710,8710,0
|
|
20240716,171100,74293010,8710,8710,8710,8710,0
|
|
20240716,171000,74293010,8710,8710,8710,8710,0
|
|
20240716,170900,74293010,8710,8710,8710,8710,0
|
|
20240716,170800,74293010,8710,8710,8710,8710,0
|
|
20240716,170700,74293010,8710,8710,8710,8710,0
|
|
20240716,170600,74293010,8710,8710,8710,8710,0
|
|
20240716,170500,74293010,8710,8710,8710,8710,0
|
|
20240716,170400,74293010,8710,8710,8710,8710,371
|
|
20240716,170300,74293010,8710,8710,8710,8710,0
|
|
20240716,170200,74293010,8710,8710,8710,8710,0
|
|
20240716,170100,74293010,8710,8710,8710,8710,0
|
|
20240716,170000,74293010,8710,8710,8710,8710,0
|
|
20240716,165900,74293010,8710,8710,8710,8710,0
|
|
20240716,165800,74293010,8710,8710,8710,8710,0
|
|
20240716,165700,74293010,8710,8710,8710,8710,0
|
|
20240716,165600,74293010,8710,8710,8710,8710,0
|
|
20240716,165500,74293010,8710,8710,8710,8710,0
|
|
20240716,165400,74293010,8710,8710,8710,8710,0
|
|
20240716,165300,74293010,8710,8710,8710,8710,0
|
|
20240716,165200,74293010,8710,8710,8710,8710,0
|
|
20240716,165100,74293010,8710,8710,8710,8710,0
|
|
20240716,165000,74293010,8710,8710,8710,8710,0
|
|
20240716,164900,74293010,8710,8710,8710,8710,0
|
|
20240716,164800,74293010,8710,8710,8710,8710,0
|
|
20240716,164700,74293010,8710,8710,8710,8710,0
|
|
20240716,164600,74293010,8710,8710,8710,8710,0
|
|
20240716,164500,74293010,8710,8710,8710,8710,0
|
|
20240716,164400,74293010,8710,8710,8710,8710,0
|
|
20240716,164300,74293010,8710,8710,8710,8710,0
|
|
20240716,164200,74293010,8710,8710,8710,8710,0
|
|
20240716,164100,74293010,8710,8710,8710,8710,0
|
|
20240716,164000,74293010,8710,8710,8710,8710,0
|
|
20240716,163900,74293010,8710,8710,8710,8710,0
|
|
20240716,163800,74293010,8710,8710,8710,8710,0
|
|
20240716,163700,74293010,8710,8710,8710,8710,0
|
|
20240716,163600,74293010,8710,8710,8710,8710,0
|
|
20240716,163500,74293010,8710,8710,8710,8710,0
|
|
20240716,163400,74293010,8710,8710,8710,8710,371
|
|
20240716,163300,74293010,8710,8710,8710,8710,0
|
|
20240716,163200,74293010,8710,8710,8710,8710,0
|
|
20240716,163100,74293010,8710,8710,8710,8710,0
|
|
20240716,163000,74293010,8710,8710,8710,8710,0
|
|
20240716,162900,74293010,8710,8710,8710,8710,0
|
|
20240716,162800,74293010,8710,8710,8710,8710,0
|
|
20240716,162700,74293010,8710,8710,8710,8710,0
|
|
20240716,162600,74293010,8710,8710,8710,8710,0
|
|
20240716,162500,74293010,8710,8710,8710,8710,0
|
|
20240716,162400,74293010,8710,8710,8710,8710,0
|
|
20240716,162300,74293010,8710,8710,8710,8710,0
|
|
20240716,162200,74293010,8710,8710,8710,8710,0
|
|
20240716,162100,74293010,8710,8710,8710,8710,0
|
|
20240716,162000,74293010,8710,8710,8710,8710,0
|
|
20240716,161900,74293010,8710,8710,8710,8710,0
|
|
20240716,161800,74293010,8710,8710,8710,8710,0
|
|
20240716,161700,74293010,8710,8710,8710,8710,0
|
|
20240716,161600,74293010,8710,8710,8710,8710,0
|
|
20240716,161500,74293010,8710,8710,8710,8710,0
|
|
20240716,161400,74293010,8710,8710,8710,8710,0
|
|
20240716,161300,74293010,8710,8710,8710,8710,0
|
|
20240716,161200,74293010,8710,8710,8710,8710,0
|
|
20240716,161100,74293010,8710,8710,8710,8710,0
|
|
20240716,161000,74293010,8710,8710,8710,8710,0
|
|
20240716,160900,74293010,8710,8710,8710,8710,0
|
|
20240716,160800,74293010,8710,8710,8710,8710,0
|
|
20240716,160700,74293010,8710,8710,8710,8710,0
|
|
20240716,160600,74293010,8710,8710,8710,8710,0
|
|
20240716,160500,74293010,8710,8710,8710,8710,0
|
|
20240716,160400,74293010,8710,8710,8710,8710,371
|
|
20240716,160300,74293010,8710,8710,8710,8710,0
|
|
20240716,160200,74293010,8710,8710,8710,8710,0
|
|
20240716,160100,74293010,8710,8710,8710,8710,0
|
|
20240716,160000,74293010,8710,8710,8710,8710,0
|
|
20240716,155900,74293010,8710,8710,8710,8710,0
|
|
20240716,155800,74293010,8710,8710,8710,8710,0
|
|
20240716,155700,74293010,8710,8710,8710,8710,0
|
|
20240716,155600,74293010,8710,8710,8710,8710,0
|
|
20240716,155500,74293010,8710,8710,8710,8710,0
|
|
20240716,155400,74293010,8710,8710,8710,8710,0
|
|
20240716,155300,74293010,8710,8710,8710,8710,0
|
|
20240716,155200,74293010,8710,8710,8710,8710,0
|
|
20240716,155100,74293010,8710,8710,8710,8710,0
|
|
20240716,155000,74293010,8710,8710,8710,8710,0
|
|
20240716,154900,74293010,8710,8710,8710,8710,0
|
|
20240716,154800,74293010,8710,8710,8710,8710,0
|
|
20240716,154700,74293010,8710,8710,8710,8710,0
|
|
20240716,154600,74293010,8710,8710,8710,8710,0
|
|
20240716,154500,74293010,8710,8710,8710,8710,0
|
|
20240716,154400,74293010,8710,8710,8710,8710,0
|
|
20240716,154300,74293010,8710,8710,8710,8710,0
|
|
20240716,154200,74293010,8710,8710,8710,8710,0
|
|
20240716,154100,74293010,8710,8710,8710,8710,0
|
|
20240716,154000,74293010,8710,8710,8710,8710,0
|
|
20240716,153900,74293010,8710,8710,8710,8710,0
|
|
20240716,153800,74293010,8710,8710,8710,8710,0
|
|
20240716,153700,74293010,8710,8710,8710,8710,0
|
|
20240716,153600,74293010,8710,8710,8710,8710,0
|
|
20240716,153500,74293010,8710,8710,8710,8710,0
|
|
20240716,153400,74293010,8710,8710,8710,8710,371
|
|
20240716,153300,74293010,8710,8710,8710,8710,0
|
|
20240716,153200,74293010,8710,8710,8710,8710,0
|
|
20240716,153100,74293010,8710,8710,8710,8710,0
|
|
20240716,153000,74293010,8710,8710,8710,8710,371
|
|
20240716,152900,71061600,8710,8710,8710,8710,0
|
|
20240716,152800,71061600,8710,8710,8710,8710,0
|
|
20240716,152700,71061600,8710,8710,8710,8710,0
|
|
20240716,152600,71061600,8710,8710,8710,8710,0
|
|
20240716,152500,71061600,8710,8710,8710,8710,0
|
|
20240716,152400,71061600,8710,8710,8710,8710,0
|
|
20240716,152300,71061600,8710,8710,8710,8710,0
|
|
20240716,152200,71061600,8710,8710,8710,8710,0
|
|
20240716,152100,71061600,8710,8710,8710,8710,0
|
|
20240716,152000,71061600,8710,8710,8710,8710,0
|
|
20240716,151900,71061600,8710,8710,8710,8710,13
|
|
20240716,151800,70948370,8720,8720,8720,8720,0
|
|
20240716,151700,70948370,8720,8720,8720,8720,1
|
|
20240716,151600,70939650,8720,8720,8720,8720,3
|
|
20240716,151500,70913490,8710,8710,8710,8710,24
|
|
20240716,151400,70704450,8720,8710,8720,8710,38
|
|
20240716,151300,70373460,8710,8710,8710,8710,0
|
|
20240716,151200,70373460,8710,8710,8710,8710,165
|
|
20240716,151100,68936310,8710,8710,8710,8710,495
|
|
20240716,151000,64624860,8710,8710,8710,8710,110
|
|
20240716,150900,63666760,8710,8710,8710,8710,0
|
|
20240716,150800,63666760,8710,8710,8710,8710,30
|
|
20240716,150700,63405460,8720,8720,8720,8720,0
|
|
20240716,150600,63405460,8720,8720,8720,8720,0
|
|
20240716,150500,63405460,8720,8720,8720,8720,0
|
|
20240716,150400,63405460,8720,8720,8720,8720,6
|
|
20240716,150300,63353140,8720,8720,8720,8720,0
|
|
20240716,150200,63353140,8720,8720,8720,8720,0
|
|
20240716,150100,63353140,8720,8720,8720,8720,0
|
|
20240716,150000,63353140,8720,8720,8720,8720,10
|
|
20240716,145900,63265940,8720,8720,8720,8720,9
|
|
20240716,145800,63187460,8710,8710,8710,8710,0
|
|
20240716,145700,63187460,8710,8710,8710,8710,0
|
|
20240716,145600,63187460,8710,8710,8710,8710,18
|
|
20240716,145500,63030680,8710,8710,8710,8710,0
|
|
20240716,145400,63030680,8710,8710,8710,8710,0
|
|
20240716,145300,63030680,8710,8710,8710,8710,0
|
|
20240716,145200,63030680,8710,8710,8710,8710,15
|
|
20240716,145100,62900030,8710,8710,8710,8710,0
|
|
20240716,145000,62900030,8710,8710,8710,8710,150
|
|
20240716,144900,61593530,8710,8710,8710,8710,0
|
|
20240716,144800,61593530,8710,8710,8710,8710,0
|
|
20240716,144700,61593530,8710,8710,8710,8710,9
|
|
20240716,144600,61515140,8720,8720,8720,8720,0
|
|
20240716,144500,61515140,8720,8720,8720,8720,2
|
|
20240716,144400,61497700,8720,8720,8720,8720,0
|
|
20240716,144300,61497700,8720,8720,8720,8720,0
|
|
20240716,144200,61497700,8720,8720,8720,8720,0
|
|
20240716,144100,61497700,8720,8720,8720,8720,0
|
|
20240716,144000,61497700,8720,8720,8720,8720,1
|
|
20240716,143900,61488980,8720,8730,8730,8720,18
|
|
20240716,143800,61331920,8730,8730,8730,8730,0
|
|
20240716,143700,61331920,8730,8730,8730,8730,0
|
|
20240716,143600,61331920,8730,8730,8730,8730,1
|
|
20240716,143500,61323190,8720,8720,8720,8720,0
|
|
20240716,143400,61323190,8720,8720,8720,8720,0
|
|
20240716,143300,61323190,8720,8720,8720,8720,4
|
|
20240716,143200,61288310,8720,8720,8720,8720,0
|
|
20240716,143100,61288310,8720,8720,8720,8720,0
|
|
20240716,143000,61288310,8720,8720,8720,8720,0
|
|
20240716,142900,61288310,8720,8720,8720,8720,0
|
|
20240716,142800,61288310,8720,8720,8720,8720,0
|
|
20240716,142700,61288310,8720,8720,8720,8720,0
|
|
20240716,142600,61288310,8720,8720,8720,8720,100
|
|
20240716,142500,60416310,8720,8720,8720,8720,0
|
|
20240716,142400,60416310,8720,8720,8720,8720,0
|
|
20240716,142300,60416310,8720,8720,8720,8720,24
|
|
20240716,142200,60207030,8720,8720,8720,8720,0
|
|
20240716,142100,60207030,8720,8720,8720,8720,0
|
|
20240716,142000,60207030,8720,8720,8720,8720,0
|
|
20240716,141900,60207030,8720,8720,8720,8720,0
|
|
20240716,141800,60207030,8720,8720,8720,8720,0
|
|
20240716,141700,60207030,8720,8720,8720,8720,0
|
|
20240716,141600,60207030,8720,8720,8720,8720,0
|
|
20240716,141500,60207030,8720,8720,8720,8720,0
|
|
20240716,141400,60207030,8720,8720,8720,8720,0
|
|
20240716,141300,60207030,8720,8720,8720,8720,0
|
|
20240716,141200,60207030,8720,8720,8720,8720,0
|
|
20240716,141100,60207030,8720,8720,8720,8720,0
|
|
20240716,141000,60207030,8720,8720,8720,8720,0
|
|
20240716,140900,60207030,8720,8720,8720,8720,0
|
|
20240716,140800,60207030,8720,8720,8720,8720,0
|
|
20240716,140700,60207030,8720,8720,8720,8720,0
|
|
20240716,140600,60207030,8720,8720,8720,8720,0
|
|
20240716,140500,60207030,8720,8720,8720,8720,1
|
|
20240716,140400,60198310,8710,8710,8710,8710,0
|
|
20240716,140300,60198310,8710,8710,8710,8710,0
|
|
20240716,140200,60198310,8710,8710,8710,8710,4
|
|
20240716,140100,60163470,8720,8720,8720,8720,0
|
|
20240716,140000,60163470,8720,8720,8720,8720,0
|
|
20240716,135900,60163470,8720,8720,8720,8720,0
|
|
20240716,135800,60163470,8720,8720,8720,8720,0
|
|
20240716,135700,60163470,8720,8720,8720,8720,0
|
|
20240716,135600,60163470,8720,8720,8720,8720,0
|
|
20240716,135500,60163470,8720,8720,8720,8720,0
|
|
20240716,135400,60163470,8720,8720,8720,8720,0
|
|
20240716,135300,60163470,8720,8720,8720,8720,0
|
|
20240716,135200,60163470,8720,8720,8720,8720,0
|
|
20240716,135100,60163470,8720,8720,8720,8720,1
|
|
20240716,135000,60154750,8720,8720,8720,8720,0
|
|
20240716,134900,60154750,8720,8720,8720,8720,0
|
|
20240716,134800,60154750,8720,8720,8720,8720,50
|
|
20240716,134700,59718750,8730,8730,8730,8730,1
|
|
20240716,134600,59710020,8720,8720,8720,8720,53
|
|
20240716,134500,59247860,8720,8720,8720,8720,0
|
|
20240716,134400,59247860,8720,8720,8720,8720,0
|
|
20240716,134300,59247860,8720,8710,8720,8710,3
|
|
20240716,134200,59221720,8710,8710,8710,8710,48
|
|
20240716,134100,58803640,8710,8710,8710,8710,0
|
|
20240716,134000,58803640,8710,8710,8710,8710,0
|
|
20240716,133900,58803640,8710,8710,8710,8710,0
|
|
20240716,133800,58803640,8710,8710,8710,8710,0
|
|
20240716,133700,58803640,8710,8710,8710,8710,0
|
|
20240716,133600,58803640,8710,8710,8710,8710,0
|
|
20240716,133500,58803640,8710,8710,8710,8710,22
|
|
20240716,133400,58612020,8720,8720,8720,8720,50
|
|
20240716,133300,58176020,8720,8720,8720,8720,10
|
|
20240716,133200,58088820,8720,8720,8720,8720,0
|
|
20240716,133100,58088820,8720,8720,8720,8720,0
|
|
20240716,133000,58088820,8720,8720,8720,8720,0
|
|
20240716,132900,58088820,8720,8720,8720,8720,0
|
|
20240716,132800,58088820,8720,8720,8720,8720,0
|
|
20240716,132700,58088820,8720,8720,8720,8720,0
|
|
20240716,132600,58088820,8720,8720,8720,8720,0
|
|
20240716,132500,58088820,8720,8720,8720,8720,0
|
|
20240716,132400,58088820,8720,8700,8720,8700,2
|
|
20240716,132300,58071400,8710,8710,8710,8710,0
|
|
20240716,132200,58071400,8710,8710,8710,8710,0
|
|
20240716,132100,58071400,8710,8710,8710,8710,110
|
|
20240716,132000,57113300,8710,8710,8710,8710,0
|
|
20240716,131900,57113300,8710,8710,8710,8710,3
|
|
20240716,131800,57087170,8700,8700,8700,8700,0
|
|
20240716,131700,57087170,8700,8700,8700,8700,0
|
|
20240716,131600,57087170,8700,8710,8710,8700,61
|
|
20240716,131500,56556450,8710,8710,8710,8710,150
|
|
20240716,131400,55249950,8720,8720,8720,8720,2
|
|
20240716,131300,55232510,8710,8720,8720,8710,735
|
|
20240716,131200,48830270,8720,8720,8720,8720,3
|
|
20240716,131100,48804110,8730,8730,8730,8730,0
|
|
20240716,131000,48804110,8730,8730,8730,8730,2
|
|
20240716,130900,48786650,8720,8720,8720,8720,0
|
|
20240716,130800,48786650,8720,8720,8720,8720,0
|
|
20240716,130700,48786650,8720,8720,8720,8720,0
|
|
20240716,130600,48786650,8720,8720,8720,8720,0
|
|
20240716,130500,48786650,8720,8720,8720,8720,0
|
|
20240716,130400,48786650,8720,8720,8720,8720,0
|
|
20240716,130300,48786650,8720,8720,8720,8720,178
|
|
20240716,130200,47234490,8730,8730,8730,8730,0
|
|
20240716,130100,47234490,8730,8730,8730,8730,0
|
|
20240716,130000,47234490,8730,8730,8730,8730,0
|
|
20240716,125900,47234490,8730,8730,8730,8730,3
|
|
20240716,125800,47208300,8720,8720,8720,8720,100
|
|
20240716,125700,46336300,8730,8730,8730,8730,0
|
|
20240716,125600,46336300,8730,8730,8730,8730,0
|
|
20240716,125500,46336300,8730,8730,8730,8730,0
|
|
20240716,125400,46336300,8730,8730,8730,8730,0
|
|
20240716,125300,46336300,8730,8730,8730,8730,0
|
|
20240716,125200,46336300,8730,8730,8730,8730,0
|
|
20240716,125100,46336300,8730,8730,8730,8730,0
|
|
20240716,125000,46336300,8730,8730,8730,8730,0
|
|
20240716,124900,46336300,8730,8730,8730,8730,0
|
|
20240716,124800,46336300,8730,8730,8730,8730,0
|
|
20240716,124700,46336300,8730,8730,8730,8730,1
|
|
20240716,124600,46327570,8730,8730,8730,8730,0
|
|
20240716,124500,46327570,8730,8730,8730,8730,0
|
|
20240716,124400,46327570,8730,8730,8730,8730,3
|
|
20240716,124300,46301380,8720,8720,8720,8720,0
|
|
20240716,124200,46301380,8720,8720,8720,8720,0
|
|
20240716,124100,46301380,8720,8720,8720,8720,0
|
|
20240716,124000,46301380,8720,8720,8720,8720,0
|
|
20240716,123900,46301380,8720,8720,8720,8720,0
|
|
20240716,123800,46301380,8720,8720,8720,8720,62
|
|
20240716,123700,45760740,8730,8730,8730,8730,0
|
|
20240716,123600,45760740,8730,8730,8730,8730,300
|
|
20240716,123500,43141740,8730,8730,8730,8730,0
|
|
20240716,123400,43141740,8730,8730,8730,8730,3
|
|
20240716,123300,43115550,8720,8720,8720,8720,5
|
|
20240716,123200,43071950,8720,8720,8720,8720,1
|
|
20240716,123100,43063230,8730,8720,8730,8720,101
|
|
20240716,123000,42182500,8720,8720,8720,8720,0
|
|
20240716,122900,42182500,8720,8720,8720,8720,0
|
|
20240716,122800,42182500,8720,8720,8720,8720,0
|
|
20240716,122700,42182500,8720,8720,8720,8720,0
|
|
20240716,122600,42182500,8720,8720,8720,8720,50
|
|
20240716,122500,41746500,8730,8730,8730,8730,0
|
|
20240716,122400,41746500,8730,8730,8730,8730,0
|
|
20240716,122300,41746500,8730,8730,8730,8730,10
|
|
20240716,122200,41659200,8730,8730,8730,8730,1
|
|
20240716,122100,41650470,8730,8730,8730,8730,0
|
|
20240716,122000,41650470,8730,8730,8730,8730,0
|
|
20240716,121900,41650470,8730,8730,8730,8730,0
|
|
20240716,121800,41650470,8730,8730,8730,8730,0
|
|
20240716,121700,41650470,8730,8730,8730,8730,0
|
|
20240716,121600,41650470,8730,8730,8730,8730,0
|
|
20240716,121500,41650470,8730,8730,8730,8730,0
|
|
20240716,121400,41650470,8730,8730,8730,8730,0
|
|
20240716,121300,41650470,8730,8730,8730,8730,1
|
|
20240716,121200,41641740,8730,8730,8730,8730,0
|
|
20240716,121100,41641740,8730,8730,8730,8730,2
|
|
20240716,121000,41624280,8730,8730,8730,8730,1
|
|
20240716,120900,41615550,8730,8730,8730,8730,0
|
|
20240716,120800,41615550,8730,8730,8730,8730,0
|
|
20240716,120700,41615550,8730,8730,8730,8730,50
|
|
20240716,120600,41179050,8730,8730,8730,8730,20
|
|
20240716,120500,41004450,8730,8730,8730,8730,0
|
|
20240716,120400,41004450,8730,8730,8730,8730,0
|
|
20240716,120300,41004450,8730,8730,8730,8730,0
|
|
20240716,120200,41004450,8730,8730,8730,8730,0
|
|
20240716,120100,41004450,8730,8730,8730,8730,0
|
|
20240716,120000,41004450,8730,8730,8730,8730,0
|
|
20240716,115900,41004450,8730,8730,8730,8730,0
|
|
20240716,115800,41004450,8730,8730,8730,8730,0
|
|
20240716,115700,41004450,8730,8730,8730,8730,0
|
|
20240716,115600,41004450,8730,8730,8730,8730,0
|
|
20240716,115500,41004450,8730,8730,8730,8730,0
|
|
20240716,115400,41004450,8730,8730,8730,8730,0
|
|
20240716,115300,41004450,8730,8730,8730,8730,0
|
|
20240716,115200,41004450,8730,8730,8730,8730,0
|
|
20240716,115100,41004450,8730,8730,8730,8730,0
|
|
20240716,115000,41004450,8730,8730,8730,8730,0
|
|
20240716,114900,41004450,8730,8730,8730,8730,12
|
|
20240716,114800,40899690,8730,8730,8730,8730,1
|
|
20240716,114700,40890960,8730,8730,8730,8730,5
|
|
20240716,114600,40847310,8720,8720,8720,8720,0
|
|
20240716,114500,40847310,8720,8720,8720,8720,0
|
|
20240716,114400,40847310,8720,8720,8720,8720,0
|
|
20240716,114300,40847310,8720,8720,8720,8720,0
|
|
20240716,114200,40847310,8720,8720,8720,8720,0
|
|
20240716,114100,40847310,8720,8720,8720,8720,24
|
|
20240716,114000,40638030,8730,8730,8730,8730,0
|
|
20240716,113900,40638030,8730,8730,8730,8730,0
|
|
20240716,113800,40638030,8730,8730,8730,8730,1
|
|
20240716,113700,40629300,8710,8710,8710,8710,0
|
|
20240716,113600,40629300,8710,8710,8710,8710,48
|
|
20240716,113500,40211220,8710,8710,8710,8710,0
|
|
20240716,113400,40211220,8710,8710,8710,8710,0
|
|
20240716,113300,40211220,8710,8710,8710,8710,0
|
|
20240716,113200,40211220,8710,8710,8710,8710,162
|
|
20240716,113100,38800200,8720,8720,8720,8720,0
|
|
20240716,113000,38800200,8720,8720,8720,8720,15
|
|
20240716,112900,38669400,8730,8730,8730,8730,0
|
|
20240716,112800,38669400,8730,8730,8730,8730,0
|
|
20240716,112700,38669400,8730,8730,8730,8730,15
|
|
20240716,112600,38538450,8730,8730,8730,8730,0
|
|
20240716,112500,38538450,8730,8730,8730,8730,10
|
|
20240716,112400,38451150,8730,8730,8730,8730,0
|
|
20240716,112300,38451150,8730,8730,8730,8730,0
|
|
20240716,112200,38451150,8730,8730,8730,8730,0
|
|
20240716,112100,38451150,8730,8730,8730,8730,0
|
|
20240716,112000,38451150,8730,8730,8730,8730,0
|
|
20240716,111900,38451150,8730,8730,8730,8730,10
|
|
20240716,111800,38363850,8710,8710,8710,8710,0
|
|
20240716,111700,38363850,8710,8710,8710,8710,0
|
|
20240716,111600,38363850,8710,8710,8710,8710,0
|
|
20240716,111500,38363850,8710,8710,8710,8710,0
|
|
20240716,111400,38363850,8710,8720,8720,8710,22
|
|
20240716,111300,38172210,8730,8730,8730,8730,0
|
|
20240716,111200,38172210,8730,8730,8730,8730,1
|
|
20240716,111100,38163480,8710,8720,8720,8710,22
|
|
20240716,111000,37971850,8730,8730,8730,8730,1
|
|
20240716,110900,37963120,8730,8730,8730,8730,0
|
|
20240716,110800,37963120,8730,8730,8730,8730,0
|
|
20240716,110700,37963120,8730,8730,8730,8730,0
|
|
20240716,110600,37963120,8730,8730,8730,8730,0
|
|
20240716,110500,37963120,8730,8730,8730,8730,2
|
|
20240716,110400,37945660,8730,8730,8730,8730,0
|
|
20240716,110300,37945660,8730,8730,8730,8730,0
|
|
20240716,110200,37945660,8730,8730,8730,8730,0
|
|
20240716,110100,37945660,8730,8730,8730,8730,0
|
|
20240716,110000,37945660,8730,8730,8730,8730,0
|
|
20240716,105900,37945660,8730,8730,8730,8730,0
|
|
20240716,105800,37945660,8730,8730,8730,8730,0
|
|
20240716,105700,37945660,8730,8730,8730,8730,0
|
|
20240716,105600,37945660,8730,8730,8730,8730,0
|
|
20240716,105500,37945660,8730,8730,8730,8730,0
|
|
20240716,105400,37945660,8730,8730,8730,8730,1
|
|
20240716,105300,37936930,8720,8730,8730,8720,263
|
|
20240716,105200,35643470,8730,8730,8730,8730,2
|
|
20240716,105100,35626010,8730,8730,8730,8730,0
|
|
20240716,105000,35626010,8730,8730,8730,8730,0
|
|
20240716,104900,35626010,8730,8730,8730,8730,300
|
|
20240716,104800,33007010,8730,8730,8730,8730,40
|
|
20240716,104700,32657810,8730,8730,8730,8730,11
|
|
20240716,104600,32561780,8730,8730,8730,8730,2
|
|
20240716,104500,32544320,8730,8730,8730,8730,5
|
|
20240716,104400,32500670,8740,8740,8740,8740,0
|
|
20240716,104300,32500670,8740,8740,8740,8740,101
|
|
20240716,104200,31617930,8750,8750,8750,8750,0
|
|
20240716,104100,31617930,8750,8750,8750,8750,0
|
|
20240716,104000,31617930,8750,8750,8750,8750,0
|
|
20240716,103900,31617930,8750,8750,8750,8750,0
|
|
20240716,103800,31617930,8750,8750,8750,8750,0
|
|
20240716,103700,31617930,8750,8750,8750,8750,0
|
|
20240716,103600,31617930,8750,8750,8750,8750,0
|
|
20240716,103500,31617930,8750,8750,8750,8750,0
|
|
20240716,103400,31617930,8750,8750,8750,8750,1
|
|
20240716,103300,31609180,8710,8710,8710,8710,0
|
|
20240716,103200,31609180,8710,8710,8710,8710,0
|
|
20240716,103100,31609180,8710,8710,8710,8710,0
|
|
20240716,103000,31609180,8710,8710,8710,8710,0
|
|
20240716,102900,31609180,8710,8710,8710,8710,0
|
|
20240716,102800,31609180,8710,8710,8710,8710,0
|
|
20240716,102700,31609180,8710,8710,8710,8710,0
|
|
20240716,102600,31609180,8710,8710,8710,8710,0
|
|
20240716,102500,31609180,8710,8710,8710,8710,0
|
|
20240716,102400,31609180,8710,8710,8710,8710,0
|
|
20240716,102300,31609180,8710,8710,8710,8710,0
|
|
20240716,102200,31609180,8710,8710,8710,8710,0
|
|
20240716,102100,31609180,8710,8710,8710,8710,0
|
|
20240716,102000,31609180,8710,8710,8710,8710,0
|
|
20240716,101900,31609180,8710,8710,8710,8710,0
|
|
20240716,101800,31609180,8710,8710,8710,8710,7
|
|
20240716,101700,31548210,8710,8710,8710,8710,0
|
|
20240716,101600,31548210,8710,8720,8720,8710,947
|
|
20240716,101500,23299350,8720,8720,8720,8720,2
|
|
20240716,101400,23281910,8750,8750,8750,8750,0
|
|
20240716,101300,23281910,8750,8750,8750,8750,65
|
|
20240716,101200,22713160,8750,8750,8750,8750,0
|
|
20240716,101100,22713160,8750,8750,8750,8750,1
|
|
20240716,101000,22704410,8750,8750,8750,8750,0
|
|
20240716,100900,22704410,8750,8750,8750,8750,0
|
|
20240716,100800,22704410,8750,8750,8750,8720,19
|
|
20240716,100700,22538610,8720,8740,8740,8720,259
|
|
20240716,100600,20279840,8740,8740,8740,8740,10
|
|
20240716,100500,20192440,8740,8740,8740,8740,0
|
|
20240716,100400,20192440,8740,8740,8740,8740,0
|
|
20240716,100300,20192440,8740,8740,8740,8740,1
|
|
20240716,100200,20183700,8750,8750,8750,8750,0
|
|
20240716,100100,20183700,8750,8750,8750,8750,0
|
|
20240716,100000,20183700,8750,8750,8750,8750,0
|
|
20240716,095900,20183700,8750,8750,8750,8750,0
|
|
20240716,095800,20183700,8750,8750,8750,8750,0
|
|
20240716,095700,20183700,8750,8750,8750,8750,0
|
|
20240716,095600,20183700,8750,8750,8750,8750,4
|
|
20240716,095500,20148700,8750,8750,8750,8750,0
|
|
20240716,095400,20148700,8750,8730,8750,8730,3
|
|
20240716,095300,20122470,8750,8750,8750,8750,0
|
|
20240716,095200,20122470,8750,8750,8750,8750,0
|
|
20240716,095100,20122470,8750,8750,8750,8750,0
|
|
20240716,095000,20122470,8750,8750,8750,8750,0
|
|
20240716,094900,20122470,8750,8750,8750,8750,0
|
|
20240716,094800,20122470,8750,8750,8750,8750,0
|
|
20240716,094700,20122470,8750,8750,8750,8750,0
|
|
20240716,094600,20122470,8750,8750,8750,8750,0
|
|
20240716,094500,20122470,8750,8750,8750,8750,2
|
|
20240716,094400,20104970,8720,8730,8730,8720,20
|
|
20240716,094300,19930520,8750,8750,8750,8750,0
|
|
20240716,094200,19930520,8750,8750,8750,8750,0
|
|
20240716,094100,19930520,8750,8750,8750,8750,19
|
|
20240716,094000,19764270,8750,8750,8750,8750,500
|
|
20240716,093900,15389270,8750,8740,8750,8740,1000
|
|
20240716,093800,6640080,8730,8730,8730,8730,0
|
|
20240716,093700,6640080,8730,8730,8730,8730,100
|
|
20240716,093600,5767080,8740,8740,8740,8740,20
|
|
20240716,093500,5592280,8760,8760,8760,8760,0
|
|
20240716,093400,5592280,8760,8760,8760,8760,0
|
|
20240716,093300,5592280,8760,8760,8760,8760,0
|
|
20240716,093200,5592280,8760,8760,8760,8760,0
|
|
20240716,093100,5592280,8760,8760,8760,8760,0
|
|
20240716,093000,5592280,8760,8760,8760,8760,0
|
|
20240716,092900,5592280,8760,8760,8760,8760,0
|
|
20240716,092800,5592280,8760,8760,8760,8760,0
|
|
20240716,092700,5592280,8760,8760,8760,8760,0
|
|
20240716,092600,5592280,8760,8760,8760,8760,1
|
|
20240716,092500,5583520,8760,8760,8760,8760,10
|
|
20240716,092400,5495920,8760,8760,8760,8760,0
|
|
20240716,092300,5495920,8760,8760,8760,8760,0
|
|
20240716,092200,5495920,8760,8760,8760,8760,0
|
|
20240716,092100,5495920,8760,8760,8760,8760,0
|
|
20240716,092000,5495920,8760,8760,8760,8760,0
|
|
20240716,091900,5495920,8760,8760,8760,8760,2
|
|
20240716,091800,5478400,8760,8760,8760,8760,10
|
|
20240716,091700,5390800,8760,8720,8760,8720,108
|
|
20240716,091600,4448920,8760,8760,8760,8760,10
|
|
20240716,091500,4361320,8760,8760,8760,8760,10
|
|
20240716,091400,4273720,8760,8760,8760,8760,0
|
|
20240716,091300,4273720,8760,8760,8760,8760,2
|
|
20240716,091200,4256200,8720,8720,8720,8720,1
|
|
20240716,091100,4247480,8760,8760,8760,8760,0
|
|
20240716,091000,4247480,8760,8760,8760,8760,0
|
|
20240716,090900,4247480,8760,8760,8760,8760,0
|
|
20240716,090800,4247480,8760,8760,8760,8760,2
|
|
20240716,090700,4229960,8710,8710,8710,8710,0
|
|
20240716,090600,4229960,8710,8750,8750,8710,256
|
|
20240716,090500,1998050,8770,8770,8770,8770,0
|
|
20240716,090400,1998050,8770,8770,8770,8770,135
|
|
20240716,090300,814100,8780,8780,8780,8780,10
|
|
20240716,090200,726300,8780,8780,8780,8780,0
|
|
20240716,090100,726300,8780,8770,8780,8770,2
|
|
20240716,090000,708750,8750,8750,8750,8750,81
|