684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,202100,725620550,8960,8960,8960,8960,4945
|
|
20240715,202000,725620550,8960,8960,8960,8960,0
|
|
20240715,201900,725620550,8960,8960,8960,8960,0
|
|
20240715,201800,725620550,8960,8960,8960,8960,0
|
|
20240715,201700,725620550,8960,8960,8960,8960,0
|
|
20240715,201600,725620550,8960,8960,8960,8960,0
|
|
20240715,201500,725620550,8960,8960,8960,8960,0
|
|
20240715,201400,725620550,8960,8960,8960,8960,0
|
|
20240715,201300,725620550,8960,8960,8960,8960,0
|
|
20240715,201200,725620550,8960,8960,8960,8960,0
|
|
20240715,201100,725620550,8960,8960,8960,8960,0
|
|
20240715,201000,725620550,8960,8960,8960,8960,0
|
|
20240715,200900,725620550,8960,8960,8960,8960,0
|
|
20240715,200800,725620550,8960,8960,8960,8960,0
|
|
20240715,200700,725620550,8960,8960,8960,8960,0
|
|
20240715,200600,725620550,8960,8960,8960,8960,0
|
|
20240715,200500,725620550,8960,8960,8960,8960,0
|
|
20240715,200400,725620550,8960,8960,8960,8960,0
|
|
20240715,200300,725620550,8960,8960,8960,8960,0
|
|
20240715,200200,725620550,8960,8960,8960,8960,0
|
|
20240715,200100,725620550,8960,8960,8960,8960,0
|
|
20240715,200000,725620550,8960,8960,8960,8960,0
|
|
20240715,195900,725620550,8960,8960,8960,8960,0
|
|
20240715,195800,725620550,8960,8960,8960,8960,0
|
|
20240715,195700,725620550,8960,8960,8960,8960,0
|
|
20240715,195600,725620550,8960,8960,8960,8960,0
|
|
20240715,195500,725620550,8960,8960,8960,8960,0
|
|
20240715,195400,725620550,8960,8960,8960,8960,0
|
|
20240715,195300,725620550,8960,8960,8960,8960,0
|
|
20240715,195200,725620550,8960,8960,8960,8960,0
|
|
20240715,195100,725620550,8960,8960,8960,8960,4945
|
|
20240715,195000,725620550,8960,8960,8960,8960,0
|
|
20240715,194900,725620550,8960,8960,8960,8960,0
|
|
20240715,194800,725620550,8960,8960,8960,8960,0
|
|
20240715,194700,725620550,8960,8960,8960,8960,0
|
|
20240715,194600,725620550,8960,8960,8960,8960,0
|
|
20240715,194500,725620550,8960,8960,8960,8960,0
|
|
20240715,194400,725620550,8960,8960,8960,8960,0
|
|
20240715,194300,725620550,8960,8960,8960,8960,0
|
|
20240715,194200,725620550,8960,8960,8960,8960,0
|
|
20240715,194100,725620550,8960,8960,8960,8960,0
|
|
20240715,194000,725620550,8960,8960,8960,8960,0
|
|
20240715,193900,725620550,8960,8960,8960,8960,0
|
|
20240715,193800,725620550,8960,8960,8960,8960,0
|
|
20240715,193700,725620550,8960,8960,8960,8960,0
|
|
20240715,193600,725620550,8960,8960,8960,8960,0
|
|
20240715,193500,725620550,8960,8960,8960,8960,0
|
|
20240715,193400,725620550,8960,8960,8960,8960,0
|
|
20240715,193300,725620550,8960,8960,8960,8960,0
|
|
20240715,193200,725620550,8960,8960,8960,8960,0
|
|
20240715,193100,725620550,8960,8960,8960,8960,0
|
|
20240715,193000,725620550,8960,8960,8960,8960,0
|
|
20240715,192900,725620550,8960,8960,8960,8960,0
|
|
20240715,192800,725620550,8960,8960,8960,8960,0
|
|
20240715,192700,725620550,8960,8960,8960,8960,0
|
|
20240715,192600,725620550,8960,8960,8960,8960,0
|
|
20240715,192500,725620550,8960,8960,8960,8960,0
|
|
20240715,192400,725620550,8960,8960,8960,8960,0
|
|
20240715,192300,725620550,8960,8960,8960,8960,0
|
|
20240715,192200,725620550,8960,8960,8960,8960,0
|
|
20240715,192100,725620550,8960,8960,8960,8960,4945
|
|
20240715,192000,725620550,8960,8960,8960,8960,0
|
|
20240715,191900,725620550,8960,8960,8960,8960,0
|
|
20240715,191800,725620550,8960,8960,8960,8960,0
|
|
20240715,191700,725620550,8960,8960,8960,8960,0
|
|
20240715,191600,725620550,8960,8960,8960,8960,0
|
|
20240715,191500,725620550,8960,8960,8960,8960,0
|
|
20240715,191400,725620550,8960,8960,8960,8960,0
|
|
20240715,191300,725620550,8960,8960,8960,8960,0
|
|
20240715,191200,725620550,8960,8960,8960,8960,0
|
|
20240715,191100,725620550,8960,8960,8960,8960,0
|
|
20240715,191000,725620550,8960,8960,8960,8960,0
|
|
20240715,190900,725620550,8960,8960,8960,8960,0
|
|
20240715,190800,725620550,8960,8960,8960,8960,0
|
|
20240715,190700,725620550,8960,8960,8960,8960,0
|
|
20240715,190600,725620550,8960,8960,8960,8960,0
|
|
20240715,190500,725620550,8960,8960,8960,8960,0
|
|
20240715,190400,725620550,8960,8960,8960,8960,0
|
|
20240715,190300,725620550,8960,8960,8960,8960,0
|
|
20240715,190200,725620550,8960,8960,8960,8960,0
|
|
20240715,190100,725620550,8960,8960,8960,8960,0
|
|
20240715,190000,725620550,8960,8960,8960,8960,0
|
|
20240715,185900,725620550,8960,8960,8960,8960,0
|
|
20240715,185800,725620550,8960,8960,8960,8960,0
|
|
20240715,185700,725620550,8960,8960,8960,8960,0
|
|
20240715,185600,725620550,8960,8960,8960,8960,0
|
|
20240715,185500,725620550,8960,8960,8960,8960,0
|
|
20240715,185400,725620550,8960,8960,8960,8960,0
|
|
20240715,185300,725620550,8960,8960,8960,8960,0
|
|
20240715,185200,725620550,8960,8960,8960,8960,0
|
|
20240715,185100,725620550,8960,8960,8960,8960,4945
|
|
20240715,185000,725620550,8960,8960,8960,8960,0
|
|
20240715,184900,725620550,8960,8960,8960,8960,0
|
|
20240715,184800,725620550,8960,8960,8960,8960,0
|
|
20240715,184700,725620550,8960,8960,8960,8960,0
|
|
20240715,184600,725620550,8960,8960,8960,8960,0
|
|
20240715,184500,725620550,8960,8960,8960,8960,0
|
|
20240715,184400,725620550,8960,8960,8960,8960,0
|
|
20240715,184300,725620550,8960,8960,8960,8960,0
|
|
20240715,184200,725620550,8960,8960,8960,8960,0
|
|
20240715,184100,725620550,8960,8960,8960,8960,0
|
|
20240715,184000,725620550,8960,8960,8960,8960,0
|
|
20240715,183900,725620550,8960,8960,8960,8960,0
|
|
20240715,183800,725620550,8960,8960,8960,8960,0
|
|
20240715,183700,725620550,8960,8960,8960,8960,0
|
|
20240715,183600,725620550,8960,8960,8960,8960,0
|
|
20240715,183500,725620550,8960,8960,8960,8960,0
|
|
20240715,183400,725620550,8960,8960,8960,8960,0
|
|
20240715,183300,725620550,8960,8960,8960,8960,0
|
|
20240715,183200,725620550,8960,8960,8960,8960,0
|
|
20240715,183100,725620550,8960,8960,8960,8960,0
|
|
20240715,183000,725620550,8960,8960,8960,8960,0
|
|
20240715,182900,725620550,8960,8960,8960,8960,0
|
|
20240715,182800,725620550,8960,8960,8960,8960,0
|
|
20240715,182700,725620550,8960,8960,8960,8960,0
|
|
20240715,182600,725620550,8960,8960,8960,8960,0
|
|
20240715,182500,725620550,8960,8960,8960,8960,0
|
|
20240715,182400,725620550,8960,8960,8960,8960,0
|
|
20240715,182300,725620550,8960,8960,8960,8960,0
|
|
20240715,182200,725620550,8960,8960,8960,8960,0
|
|
20240715,182100,725620550,8960,8960,8960,8960,4945
|
|
20240715,182000,725620550,8960,8960,8960,8960,0
|
|
20240715,181900,725620550,8960,8960,8960,8960,0
|
|
20240715,181800,725620550,8960,8960,8960,8960,0
|
|
20240715,181700,725620550,8960,8960,8960,8960,0
|
|
20240715,181600,725620550,8960,8960,8960,8960,0
|
|
20240715,181500,725620550,8960,8960,8960,8960,0
|
|
20240715,181400,725620550,8960,8960,8960,8960,0
|
|
20240715,181300,725620550,8960,8960,8960,8960,0
|
|
20240715,181200,725620550,8960,8960,8960,8960,0
|
|
20240715,181100,725620550,8960,8960,8960,8960,0
|
|
20240715,181000,725620550,8960,8960,8960,8960,0
|
|
20240715,180900,725620550,8960,8960,8960,8960,0
|
|
20240715,180800,725620550,8960,8960,8960,8960,0
|
|
20240715,180700,725620550,8960,8960,8960,8960,0
|
|
20240715,180600,725620550,8960,8960,8960,8960,0
|
|
20240715,180500,725620550,8960,8960,8960,8960,0
|
|
20240715,180400,725620550,8960,8960,8960,8960,0
|
|
20240715,180300,725620550,8960,8960,8960,8960,0
|
|
20240715,180200,725620550,8960,8960,8960,8960,0
|
|
20240715,180100,725620550,8960,8960,8960,8960,0
|
|
20240715,180000,725620550,8960,8960,8960,8960,0
|
|
20240715,175900,725620550,8960,8960,8960,8960,0
|
|
20240715,175800,725620550,8960,8960,8960,8960,0
|
|
20240715,175700,725620550,8960,8960,8960,8960,0
|
|
20240715,175600,725620550,8960,8960,8960,8960,0
|
|
20240715,175500,725620550,8960,8960,8960,8960,0
|
|
20240715,175400,725620550,8960,8960,8960,8960,0
|
|
20240715,175300,725620550,8960,8960,8960,8960,0
|
|
20240715,175200,725620550,8960,8960,8960,8960,0
|
|
20240715,175100,725620550,8960,8960,8960,8960,4945
|
|
20240715,175000,725620550,8960,8960,8960,8960,0
|
|
20240715,174900,725620550,8960,8960,8960,8960,0
|
|
20240715,174800,725620550,8960,8960,8960,8960,0
|
|
20240715,174700,725620550,8960,8960,8960,8960,0
|
|
20240715,174600,725620550,8960,8960,8960,8960,0
|
|
20240715,174500,725620550,8960,8960,8960,8960,0
|
|
20240715,174400,725620550,8960,8960,8960,8960,0
|
|
20240715,174300,725620550,8960,8960,8960,8960,0
|
|
20240715,174200,725620550,8960,8960,8960,8960,0
|
|
20240715,174100,725620550,8960,8960,8960,8960,0
|
|
20240715,174000,725620550,8960,8960,8960,8960,0
|
|
20240715,173900,725620550,8960,8960,8960,8960,0
|
|
20240715,173800,725620550,8960,8960,8960,8960,0
|
|
20240715,173700,725620550,8960,8960,8960,8960,0
|
|
20240715,173600,725620550,8960,8960,8960,8960,0
|
|
20240715,173500,725620550,8960,8960,8960,8960,0
|
|
20240715,173400,725620550,8960,8960,8960,8960,0
|
|
20240715,173300,725620550,8960,8960,8960,8960,0
|
|
20240715,173200,725620550,8960,8960,8960,8960,0
|
|
20240715,173100,725620550,8960,8960,8960,8960,0
|
|
20240715,173000,725620550,8960,8960,8960,8960,0
|
|
20240715,172900,725620550,8960,8960,8960,8960,0
|
|
20240715,172800,725620550,8960,8960,8960,8960,0
|
|
20240715,172700,725620550,8960,8960,8960,8960,0
|
|
20240715,172600,725620550,8960,8960,8960,8960,0
|
|
20240715,172500,725620550,8960,8960,8960,8960,0
|
|
20240715,172400,725620550,8960,8960,8960,8960,0
|
|
20240715,172300,725620550,8960,8960,8960,8960,0
|
|
20240715,172200,725620550,8960,8960,8960,8960,0
|
|
20240715,172100,725620550,8960,8960,8960,8960,4945
|
|
20240715,172000,725620550,8960,8960,8960,8960,0
|
|
20240715,171900,725620550,8960,8960,8960,8960,0
|
|
20240715,171800,725620550,8960,8960,8960,8960,0
|
|
20240715,171700,725620550,8960,8960,8960,8960,0
|
|
20240715,171600,725620550,8960,8960,8960,8960,0
|
|
20240715,171500,725620550,8960,8960,8960,8960,0
|
|
20240715,171400,725620550,8960,8960,8960,8960,0
|
|
20240715,171300,725620550,8960,8960,8960,8960,0
|
|
20240715,171200,725620550,8960,8960,8960,8960,0
|
|
20240715,171100,725620550,8960,8960,8960,8960,0
|
|
20240715,171000,725620550,8960,8960,8960,8960,0
|
|
20240715,170900,725620550,8960,8960,8960,8960,0
|
|
20240715,170800,725620550,8960,8960,8960,8960,0
|
|
20240715,170700,725620550,8960,8960,8960,8960,0
|
|
20240715,170600,725620550,8960,8960,8960,8960,0
|
|
20240715,170500,725620550,8960,8960,8960,8960,0
|
|
20240715,170400,725620550,8960,8960,8960,8960,0
|
|
20240715,170300,725620550,8960,8960,8960,8960,0
|
|
20240715,170200,725620550,8960,8960,8960,8960,0
|
|
20240715,170100,725620550,8960,8960,8960,8960,0
|
|
20240715,170000,725620550,8960,8960,8960,8960,0
|
|
20240715,165900,725620550,8960,8960,8960,8960,0
|
|
20240715,165800,725620550,8960,8960,8960,8960,0
|
|
20240715,165700,725620550,8960,8960,8960,8960,0
|
|
20240715,165600,725620550,8960,8960,8960,8960,0
|
|
20240715,165500,725620550,8960,8960,8960,8960,0
|
|
20240715,165400,725620550,8960,8960,8960,8960,0
|
|
20240715,165300,725620550,8960,8960,8960,8960,0
|
|
20240715,165200,725620550,8960,8960,8960,8960,0
|
|
20240715,165100,725620550,8960,8960,8960,8960,4945
|
|
20240715,165000,725620550,8960,8960,8960,8960,0
|
|
20240715,164900,725620550,8960,8960,8960,8960,0
|
|
20240715,164800,725620550,8960,8960,8960,8960,0
|
|
20240715,164700,725620550,8960,8960,8960,8960,0
|
|
20240715,164600,725620550,8960,8960,8960,8960,0
|
|
20240715,164500,725620550,8960,8960,8960,8960,0
|
|
20240715,164400,725620550,8960,8960,8960,8960,0
|
|
20240715,164300,725620550,8960,8960,8960,8960,0
|
|
20240715,164200,725620550,8960,8960,8960,8960,0
|
|
20240715,164100,725620550,8960,8960,8960,8960,0
|
|
20240715,164000,725620550,8960,8960,8960,8960,0
|
|
20240715,163900,725620550,8960,8960,8960,8960,0
|
|
20240715,163800,725620550,8960,8960,8960,8960,0
|
|
20240715,163700,725620550,8960,8960,8960,8960,0
|
|
20240715,163600,725620550,8960,8960,8960,8960,0
|
|
20240715,163500,725620550,8960,8960,8960,8960,0
|
|
20240715,163400,725620550,8960,8960,8960,8960,0
|
|
20240715,163300,725620550,8960,8960,8960,8960,0
|
|
20240715,163200,725620550,8960,8960,8960,8960,0
|
|
20240715,163100,725620550,8960,8960,8960,8960,0
|
|
20240715,163000,725620550,8960,8960,8960,8960,0
|
|
20240715,162900,725620550,8960,8960,8960,8960,0
|
|
20240715,162800,725620550,8960,8960,8960,8960,0
|
|
20240715,162700,725620550,8960,8960,8960,8960,0
|
|
20240715,162600,725620550,8960,8960,8960,8960,0
|
|
20240715,162500,725620550,8960,8960,8960,8960,0
|
|
20240715,162400,725620550,8960,8960,8960,8960,0
|
|
20240715,162300,725620550,8960,8960,8960,8960,0
|
|
20240715,162200,725620550,8960,8960,8960,8960,0
|
|
20240715,162100,725620550,8960,8960,8960,8960,4945
|
|
20240715,162000,725620550,8960,8960,8960,8960,0
|
|
20240715,161900,725620550,8960,8960,8960,8960,0
|
|
20240715,161800,725620550,8960,8960,8960,8960,0
|
|
20240715,161700,725620550,8960,8960,8960,8960,0
|
|
20240715,161600,725620550,8960,8960,8960,8960,0
|
|
20240715,161500,725620550,8960,8960,8960,8960,0
|
|
20240715,161400,725620550,8960,8960,8960,8960,0
|
|
20240715,161300,725620550,8960,8960,8960,8960,0
|
|
20240715,161200,725620550,8960,8960,8960,8960,0
|
|
20240715,161100,725620550,8960,8960,8960,8960,0
|
|
20240715,161000,725620550,8960,8960,8960,8960,0
|
|
20240715,160900,725620550,8960,8960,8960,8960,0
|
|
20240715,160800,725620550,8960,8960,8960,8960,0
|
|
20240715,160700,725620550,8960,8960,8960,8960,0
|
|
20240715,160600,725620550,8960,8960,8960,8960,0
|
|
20240715,160500,725620550,8960,8960,8960,8960,0
|
|
20240715,160400,725620550,8960,8960,8960,8960,0
|
|
20240715,160300,725620550,8960,8960,8960,8960,0
|
|
20240715,160200,725620550,8960,8960,8960,8960,0
|
|
20240715,160100,725620550,8960,8960,8960,8960,0
|
|
20240715,160000,725620550,8960,8960,8960,8960,0
|
|
20240715,155900,725620550,8960,8960,8960,8960,0
|
|
20240715,155800,725620550,8960,8960,8960,8960,0
|
|
20240715,155700,725620550,8960,8960,8960,8960,0
|
|
20240715,155600,725620550,8960,8960,8960,8960,0
|
|
20240715,155500,725620550,8960,8960,8960,8960,0
|
|
20240715,155400,725620550,8960,8960,8960,8960,0
|
|
20240715,155300,725620550,8960,8960,8960,8960,0
|
|
20240715,155200,725620550,8960,8960,8960,8960,0
|
|
20240715,155100,725620550,8960,8960,8960,8960,4945
|
|
20240715,155000,725620550,8960,8960,8960,8960,0
|
|
20240715,154900,725620550,8960,8960,8960,8960,0
|
|
20240715,154800,725620550,8960,8960,8960,8960,0
|
|
20240715,154700,725620550,8960,8960,8960,8960,0
|
|
20240715,154600,725620550,8960,8960,8960,8960,0
|
|
20240715,154500,725620550,8960,8960,8960,8960,0
|
|
20240715,154400,725620550,8960,8960,8960,8960,0
|
|
20240715,154300,725620550,8960,8960,8960,8960,0
|
|
20240715,154200,725620550,8960,8960,8960,8960,0
|
|
20240715,154100,725620550,8960,8960,8960,8960,0
|
|
20240715,154000,725620550,8960,8960,8960,8960,0
|
|
20240715,153900,725620550,8960,8960,8960,8960,0
|
|
20240715,153800,725620550,8960,8960,8960,8960,0
|
|
20240715,153700,725620550,8960,8960,8960,8960,0
|
|
20240715,153600,725620550,8960,8960,8960,8960,0
|
|
20240715,153500,725620550,8960,8960,8960,8960,0
|
|
20240715,153400,725620550,8960,8960,8960,8960,0
|
|
20240715,153300,725620550,8960,8960,8960,8960,0
|
|
20240715,153200,725620550,8960,8960,8960,8960,0
|
|
20240715,153100,725620550,8960,8960,8960,8960,0
|
|
20240715,153000,725620550,8960,8960,8960,8960,4945
|
|
20240715,152900,681313350,8970,8970,8970,8970,0
|
|
20240715,152800,681313350,8970,8970,8970,8970,0
|
|
20240715,152700,681313350,8970,8970,8970,8970,0
|
|
20240715,152600,681313350,8970,8970,8970,8970,0
|
|
20240715,152500,681313350,8970,8970,8970,8970,0
|
|
20240715,152400,681313350,8970,8970,8970,8970,0
|
|
20240715,152300,681313350,8970,8970,8970,8970,0
|
|
20240715,152200,681313350,8970,8970,8970,8970,0
|
|
20240715,152100,681313350,8970,8970,8970,8970,0
|
|
20240715,152000,681313350,8970,8970,8970,8970,0
|
|
20240715,151900,681313350,8970,8970,9000,8960,694
|
|
20240715,151800,675085670,8970,9000,9000,8970,51
|
|
20240715,151700,674626700,9000,8990,9000,8960,546
|
|
20240715,151600,669730100,8980,8990,8990,8980,29
|
|
20240715,151500,669469550,8990,8990,8990,8990,279
|
|
20240715,151400,666961340,8990,9000,9000,8990,361
|
|
20240715,151300,663715000,9010,9010,9010,9010,1
|
|
20240715,151200,663705990,9000,9000,9000,9000,409
|
|
20240715,151100,660024990,9010,9000,9010,8990,804
|
|
20240715,151000,652789870,9000,9000,9000,9000,53
|
|
20240715,150900,652312870,9000,8990,9000,8990,309
|
|
20240715,150800,649534890,8980,8980,8980,8980,15
|
|
20240715,150700,649400190,8980,8980,8980,8980,0
|
|
20240715,150600,649400190,8980,8970,8980,8970,2576
|
|
20240715,150500,626277620,8970,8960,8970,8960,533
|
|
20240715,150400,621501360,8970,8970,8970,8970,110
|
|
20240715,150300,620514660,8970,8970,8970,8970,10
|
|
20240715,150200,620424960,8960,8970,8970,8960,377
|
|
20240715,150100,617047020,8960,8970,8970,8960,619
|
|
20240715,150000,611499590,8970,8980,8980,8970,384
|
|
20240715,145900,608052610,8970,8980,8980,8970,1069
|
|
20240715,145800,598463620,8980,8980,8980,8980,154
|
|
20240715,145700,597080700,8980,8980,8980,8980,6
|
|
20240715,145600,597026820,8980,8970,8980,8970,213
|
|
20240715,145500,595115210,8970,8970,8970,8970,0
|
|
20240715,145400,595115210,8970,8970,8970,8970,15
|
|
20240715,145300,594980660,8970,8970,8970,8970,205
|
|
20240715,145200,593141810,8980,8980,8980,8980,58
|
|
20240715,145100,592620970,8970,8970,8970,8970,335
|
|
20240715,145000,589616020,8980,8970,8980,8970,6
|
|
20240715,144900,589562150,8970,8970,8970,8970,0
|
|
20240715,144800,589562150,8970,8970,8970,8970,4
|
|
20240715,144700,589526270,8970,8980,8980,8970,1019
|
|
20240715,144600,580385650,8970,8980,8980,8970,2
|
|
20240715,144500,580367700,8980,8980,8980,8980,10
|
|
20240715,144400,580277900,8970,8970,8970,8970,0
|
|
20240715,144300,580277900,8970,8970,8970,8970,20
|
|
20240715,144200,580098500,8970,8970,8970,8970,0
|
|
20240715,144100,580098500,8970,8970,8970,8970,2
|
|
20240715,144000,580080560,8970,8970,8970,8970,0
|
|
20240715,143900,580080560,8970,8970,8970,8970,3
|
|
20240715,143800,580053650,8980,8980,8980,8980,23
|
|
20240715,143700,579847110,8980,8970,8980,8970,37
|
|
20240715,143600,579515170,8970,8970,8970,8970,2
|
|
20240715,143500,579497230,8970,8970,8970,8970,200
|
|
20240715,143400,577703230,8970,8980,8980,8970,105
|
|
20240715,143300,576760580,8980,8980,8980,8980,416
|
|
20240715,143200,573024900,8980,8990,8990,8980,222
|
|
20240715,143100,571030120,8990,8990,8990,8990,0
|
|
20240715,143000,571030120,8990,8990,8990,8990,6
|
|
20240715,142900,570976180,8990,8980,8990,8980,546
|
|
20240715,142800,566073090,8980,8980,8980,8980,10
|
|
20240715,142700,565983290,8980,8980,8980,8980,10
|
|
20240715,142600,565893490,8990,8990,8990,8990,0
|
|
20240715,142500,565893490,8990,8990,8990,8990,165
|
|
20240715,142400,564410140,8990,8990,8990,8990,0
|
|
20240715,142300,564410140,8990,8990,8990,8990,5
|
|
20240715,142200,564365190,8990,8990,8990,8990,0
|
|
20240715,142100,564365190,8990,8980,8990,8980,477
|
|
20240715,142000,560078730,8980,8980,8980,8980,39
|
|
20240715,141900,559728510,8980,8980,8980,8980,18
|
|
20240715,141800,559566870,8980,8980,8980,8980,2
|
|
20240715,141700,559548910,8980,8980,8980,8980,10
|
|
20240715,141600,559459110,8980,8980,8980,8980,0
|
|
20240715,141500,559459110,8980,8980,8980,8980,1
|
|
20240715,141400,559450130,8980,8970,8980,8970,51
|
|
20240715,141300,558992250,8970,8970,8970,8970,0
|
|
20240715,141200,558992250,8970,8970,8970,8970,2
|
|
20240715,141100,558974310,8970,8970,8970,8970,22
|
|
20240715,141000,558776970,8960,8960,8960,8960,0
|
|
20240715,140900,558776970,8960,8960,8960,8960,6
|
|
20240715,140800,558723210,8960,8960,8960,8960,5
|
|
20240715,140700,558678410,8960,8970,8970,8960,1490
|
|
20240715,140600,545325830,8970,8980,8980,8970,576
|
|
20240715,140500,540158890,8980,8970,8980,8970,479
|
|
20240715,140400,535862080,8980,8980,8980,8980,1
|
|
20240715,140300,535853100,8980,8980,8980,8980,0
|
|
20240715,140200,535853100,8980,8980,8980,8980,63
|
|
20240715,140100,535287360,8980,8980,8980,8980,2
|
|
20240715,140000,535269400,8980,8980,8980,8980,6
|
|
20240715,135900,535215520,8990,8980,8990,8980,51
|
|
20240715,135800,534757530,8980,8980,8980,8980,38
|
|
20240715,135700,534416290,8980,8980,8980,8980,4
|
|
20240715,135600,534380370,8980,8980,8980,8980,71
|
|
20240715,135500,533742790,8980,8980,8990,8980,128
|
|
20240715,135400,532593310,8990,8990,8990,8990,2
|
|
20240715,135300,532575330,8980,8980,8980,8980,335
|
|
20240715,135200,529567030,8980,8980,8980,8980,20
|
|
20240715,135100,529387430,8990,8990,8990,8990,1
|
|
20240715,135000,529378440,8990,8980,8990,8980,652
|
|
20240715,134900,523523470,8980,8980,8980,8980,0
|
|
20240715,134800,523523470,8980,8980,8980,8980,1
|
|
20240715,134700,523514490,8970,8970,8970,8970,5
|
|
20240715,134600,523469640,8970,8970,8970,8970,102
|
|
20240715,134500,522554700,8980,8980,8980,8980,0
|
|
20240715,134400,522554700,8980,8980,8980,8980,5
|
|
20240715,134300,522509800,8970,8970,8970,8970,50
|
|
20240715,134200,522061300,8980,8970,8980,8970,143
|
|
20240715,134100,520778400,8970,8980,8980,8970,172
|
|
20240715,134000,519235540,8980,8970,8980,8970,201
|
|
20240715,133900,517432550,8980,8980,8980,8980,24
|
|
20240715,133800,517217030,8980,8980,8980,8980,0
|
|
20240715,133700,517217030,8980,8980,8980,8980,77
|
|
20240715,133600,516525570,8980,8980,8980,8980,85
|
|
20240715,133500,515762270,8980,8990,8990,8980,281
|
|
20240715,133400,513237160,9000,9000,9000,9000,0
|
|
20240715,133300,513237160,9000,9000,9000,9000,1
|
|
20240715,133200,513228160,9000,9000,9000,9000,2
|
|
20240715,133100,513210160,9000,9000,9000,9000,0
|
|
20240715,133000,513210160,9000,9000,9000,9000,1
|
|
20240715,132900,513201160,8990,8990,8990,8990,28
|
|
20240715,132800,512949440,8990,8990,8990,8990,2
|
|
20240715,132700,512931460,8990,8990,8990,8990,5
|
|
20240715,132600,512886510,8980,8980,8980,8980,0
|
|
20240715,132500,512886510,8980,8980,8980,8980,100
|
|
20240715,132400,511988510,9000,9000,9000,9000,0
|
|
20240715,132300,511988510,9000,8990,9000,8990,116
|
|
20240715,132200,510945050,8990,9000,9000,8990,204
|
|
20240715,132100,509111080,9000,9000,9000,9000,5
|
|
20240715,132000,509066080,9000,9000,9000,9000,0
|
|
20240715,131900,509066080,9000,8990,9000,8990,56
|
|
20240715,131800,508562630,9000,9000,9000,9000,11
|
|
20240715,131700,508463630,9000,9000,9000,9000,5
|
|
20240715,131600,508418630,9000,9000,9000,9000,1
|
|
20240715,131500,508409630,8990,8990,8990,8990,184
|
|
20240715,131400,506755470,8990,8990,8990,8990,40
|
|
20240715,131300,506395870,8990,8990,8990,8990,1
|
|
20240715,131200,506386880,9000,9000,9000,9000,0
|
|
20240715,131100,506386880,9000,9000,9000,9000,0
|
|
20240715,131000,506386880,9000,9000,9000,9000,30
|
|
20240715,130900,506116880,9000,9000,9000,9000,0
|
|
20240715,130800,506116880,9000,9000,9000,9000,13
|
|
20240715,130700,505999880,9010,9010,9010,9010,1
|
|
20240715,130600,505990870,9000,9000,9000,9000,89
|
|
20240715,130500,505189870,9010,9010,9010,9010,56
|
|
20240715,130400,504685310,9000,9000,9000,9000,0
|
|
20240715,130300,504685310,9000,9000,9000,9000,20
|
|
20240715,130200,504505310,9020,9010,9020,9010,23
|
|
20240715,130100,504298050,9000,9000,9000,9000,86
|
|
20240715,130000,503524050,9000,9000,9000,9000,125
|
|
20240715,125900,502399050,9010,9020,9020,9010,96
|
|
20240715,125800,501533330,9020,9010,9020,9010,40
|
|
20240715,125700,501172690,9020,9020,9020,9020,0
|
|
20240715,125600,501172690,9020,9020,9020,9020,0
|
|
20240715,125500,501172690,9020,9010,9020,9010,7
|
|
20240715,125400,501109610,9010,9010,9010,9010,1
|
|
20240715,125300,501100600,8980,8980,8980,8980,55
|
|
20240715,125200,500606700,9020,8980,9020,8980,61
|
|
20240715,125100,500058680,9020,8990,9020,8990,2220
|
|
20240715,125000,480054410,8980,8990,8990,8980,174
|
|
20240715,124900,478490700,8990,8990,8990,8990,2
|
|
20240715,124800,478472720,8990,8990,8990,8990,0
|
|
20240715,124700,478472720,8990,8990,8990,8990,3
|
|
20240715,124600,478445750,8980,8980,8980,8980,0
|
|
20240715,124500,478445750,8980,8980,8980,8980,10
|
|
20240715,124400,478355950,8980,8980,8980,8980,0
|
|
20240715,124300,478355950,8980,8980,8980,8980,10
|
|
20240715,124200,478266150,8980,8980,8980,8980,190
|
|
20240715,124100,476559950,8990,8990,8990,8990,0
|
|
20240715,124000,476559950,8990,8990,8990,8980,7
|
|
20240715,123900,476497030,8990,8990,8990,8990,9
|
|
20240715,123800,476416120,8990,8990,8990,8990,391
|
|
20240715,123700,472901030,8990,8990,8990,8990,9
|
|
20240715,123600,472820120,8980,8980,8980,8980,1
|
|
20240715,123500,472811140,8980,8980,8980,8980,100
|
|
20240715,123400,471913140,8990,8990,8990,8990,0
|
|
20240715,123300,471913140,8990,8990,8990,8990,0
|
|
20240715,123200,471913140,8990,8990,8990,8990,128
|
|
20240715,123100,470762420,9000,9000,9000,9000,0
|
|
20240715,123000,470762420,9000,9000,9000,9000,101
|
|
20240715,122900,469853420,8990,8990,8990,8990,0
|
|
20240715,122800,469853420,8990,8990,8990,8990,112
|
|
20240715,122700,468846540,8990,8980,8990,8980,238
|
|
20240715,122600,466708600,8980,8980,8980,8980,59
|
|
20240715,122500,466178780,8980,8980,8980,8980,9
|
|
20240715,122400,466097960,8990,8990,8990,8990,0
|
|
20240715,122300,466097960,8990,8990,8990,8990,5
|
|
20240715,122200,466053010,8990,8990,8990,8990,22
|
|
20240715,122100,465855230,8980,8980,8980,8980,1
|
|
20240715,122000,465846250,8980,8980,8980,8980,0
|
|
20240715,121900,465846250,8980,8980,8980,8980,80
|
|
20240715,121800,465127850,8980,8980,8980,8980,0
|
|
20240715,121700,465127850,8980,8980,8980,8980,30
|
|
20240715,121600,464858450,8980,8980,8980,8980,0
|
|
20240715,121500,464858450,8980,8980,8980,8980,10
|
|
20240715,121400,464768650,8980,8980,8980,8980,53
|
|
20240715,121300,464292710,8980,8980,8980,8980,0
|
|
20240715,121200,464292710,8980,8980,8980,8980,40
|
|
20240715,121100,463933510,8970,8980,8980,8970,41
|
|
20240715,121000,463565620,8970,8970,8970,8970,11
|
|
20240715,120900,463466950,8970,8970,8970,8970,293
|
|
20240715,120800,460838740,8970,8970,8970,8970,0
|
|
20240715,120700,460838740,8970,8970,8970,8970,1
|
|
20240715,120600,460829770,8970,8970,8970,8970,1
|
|
20240715,120500,460820800,8970,8970,8970,8970,7
|
|
20240715,120400,460758010,8970,8970,8970,8970,2
|
|
20240715,120300,460740070,8970,8980,8980,8970,398
|
|
20240715,120200,457169010,8980,8980,8980,8980,3
|
|
20240715,120100,457142070,8980,8980,8980,8980,10
|
|
20240715,120000,457052270,8970,8970,8970,8970,0
|
|
20240715,115900,457052270,8970,8970,8970,8970,2
|
|
20240715,115800,457034330,8970,8980,8980,8970,13
|
|
20240715,115700,456917610,8980,8980,8980,8980,20
|
|
20240715,115600,456738010,8980,8980,8980,8980,0
|
|
20240715,115500,456738010,8980,8980,8980,8980,1
|
|
20240715,115400,456729030,8970,8970,8970,8970,30
|
|
20240715,115300,456459930,8970,8970,8970,8970,460
|
|
20240715,115200,452333730,8970,8970,8970,8970,101
|
|
20240715,115100,451427760,8980,8980,8980,8980,0
|
|
20240715,115000,451427760,8980,8980,8980,8980,10
|
|
20240715,114900,451337960,8980,8970,8980,8970,280
|
|
20240715,114800,448826260,8980,8980,8980,8980,0
|
|
20240715,114700,448826260,8980,8980,8980,8980,2
|
|
20240715,114600,448808300,8970,8970,8970,8970,21
|
|
20240715,114500,448619930,8980,8980,8980,8980,0
|
|
20240715,114400,448619930,8980,8980,8980,8980,0
|
|
20240715,114300,448619930,8980,8980,8980,8980,7
|
|
20240715,114200,448557070,8980,8980,8980,8980,5
|
|
20240715,114100,448512170,8980,8980,8980,8980,5
|
|
20240715,114000,448467270,8980,8980,8980,8980,0
|
|
20240715,113900,448467270,8980,8980,8980,8980,0
|
|
20240715,113800,448467270,8980,8980,8980,8980,33
|
|
20240715,113700,448170930,8980,8990,8990,8980,7
|
|
20240715,113600,448108050,8990,8990,8990,8990,2
|
|
20240715,113500,448090070,8970,8970,8970,8970,19
|
|
20240715,113400,447919640,8990,8990,8990,8990,0
|
|
20240715,113300,447919640,8990,8990,8990,8990,5
|
|
20240715,113200,447874690,8970,8980,8980,8970,251
|
|
20240715,113100,445623080,8970,8970,8970,8970,1
|
|
20240715,113000,445614110,8990,8990,8990,8990,0
|
|
20240715,112900,445614110,8990,8990,8990,8990,22
|
|
20240715,112800,445416330,8990,8990,8990,8990,7
|
|
20240715,112700,445353400,8990,8990,9000,8990,314
|
|
20240715,112600,442529660,8990,8990,8990,8990,1
|
|
20240715,112500,442520670,8960,8960,8960,8960,20
|
|
20240715,112400,442341470,8950,8950,8950,8950,20
|
|
20240715,112300,442162470,8950,8950,8950,8950,1
|
|
20240715,112200,442153520,8990,8980,9000,8980,328
|
|
20240715,112100,439205570,9000,8960,9000,8950,1225
|
|
20240715,112000,428235550,9000,8970,9010,8970,1006
|
|
20240715,111900,419181850,8970,8970,8970,8970,2
|
|
20240715,111800,419163910,8970,8970,8970,8970,0
|
|
20240715,111700,419163910,8970,8970,8970,8970,199
|
|
20240715,111600,417378880,8970,8970,8970,8970,1
|
|
20240715,111500,417369910,8960,8960,8960,8960,0
|
|
20240715,111400,417369910,8960,8960,8960,8960,0
|
|
20240715,111300,417369910,8960,8960,8960,8960,0
|
|
20240715,111200,417369910,8960,8970,8990,8960,24
|
|
20240715,111100,417154750,9000,9000,9000,9000,13
|
|
20240715,111000,417037750,9000,8960,9000,8960,302
|
|
20240715,110900,414331750,9000,8970,9000,8970,2000
|
|
20240715,110800,396347940,8950,8950,8950,8950,0
|
|
20240715,110700,396347940,8950,8950,8950,8950,0
|
|
20240715,110600,396347940,8950,8950,8950,8950,20
|
|
20240715,110500,396168940,8950,8950,8950,8950,0
|
|
20240715,110400,396168940,8950,8950,8950,8950,0
|
|
20240715,110300,396168940,8950,8950,8950,8950,0
|
|
20240715,110200,396168940,8950,8950,8970,8950,63
|
|
20240715,110100,395605030,8950,8950,8950,8950,0
|
|
20240715,110000,395605030,8950,8950,8950,8950,0
|
|
20240715,105900,395605030,8950,8950,8950,8950,19
|
|
20240715,105800,395434980,8950,8950,8950,8950,101
|
|
20240715,105700,394531030,8950,8950,8950,8950,5
|
|
20240715,105600,394486280,8950,8950,8950,8950,0
|
|
20240715,105500,394486280,8950,8950,8950,8950,1
|
|
20240715,105400,394477330,8970,8970,8970,8970,0
|
|
20240715,105300,394477330,8970,8970,8970,8970,112
|
|
20240715,105200,393472690,8970,8970,8970,8970,1
|
|
20240715,105100,393463720,8970,8970,8970,8970,2
|
|
20240715,105000,393445780,8970,8970,8970,8970,54
|
|
20240715,104900,392961400,8970,8970,8970,8970,20
|
|
20240715,104800,392782000,8980,8970,8980,8970,286
|
|
20240715,104700,390216480,8950,8960,8960,8950,105
|
|
20240715,104600,389276630,8960,8960,8960,8960,54
|
|
20240715,104500,388792790,8960,8960,8960,8960,500
|
|
20240715,104400,384312790,8960,8960,8970,8960,1062
|
|
20240715,104300,374797200,8960,8960,8960,8960,1
|
|
20240715,104200,374788240,8960,8960,8960,8960,197
|
|
20240715,104100,373023120,8960,8960,8960,8960,10
|
|
20240715,104000,372933520,8960,8950,8960,8950,14
|
|
20240715,103900,372808150,8950,8950,8950,8950,0
|
|
20240715,103800,372808150,8950,8950,8950,8950,50
|
|
20240715,103700,372360650,8960,8960,8960,8960,0
|
|
20240715,103600,372360650,8960,8960,8960,8960,22
|
|
20240715,103500,372163530,8960,8960,8960,8960,94
|
|
20240715,103400,371321290,8960,8960,8960,8960,5
|
|
20240715,103300,371276490,8960,8960,8960,8960,239
|
|
20240715,103200,369135050,8950,8950,8950,8950,0
|
|
20240715,103100,369135050,8950,8950,8950,8950,0
|
|
20240715,103000,369135050,8950,8950,8950,8940,1407
|
|
20240715,102900,356554470,8950,8950,8950,8950,256
|
|
20240715,102800,354263270,8950,8950,8960,8950,332
|
|
20240715,102700,351291750,8950,8960,8960,8950,380
|
|
20240715,102600,347890450,8960,8970,8970,8960,235
|
|
20240715,102500,345784000,8950,8950,8960,8950,731
|
|
20240715,102400,339235890,8950,8950,8950,8940,334
|
|
20240715,102300,336246600,8950,8950,8960,8950,427
|
|
20240715,102200,332424900,8950,8950,8950,8950,300
|
|
20240715,102100,329739900,8950,8950,8950,8950,250
|
|
20240715,102000,327502400,8960,8950,8960,8940,196
|
|
20240715,101900,325748610,8950,8960,8960,8940,1239
|
|
20240715,101800,314669870,8950,8950,8950,8940,779
|
|
20240715,101700,307698160,8950,8940,8950,8940,11
|
|
20240715,101600,307599810,8940,8940,8950,8940,1162
|
|
20240715,101500,297211420,8950,8940,8950,8940,264
|
|
20240715,101400,294848660,8950,8950,8950,8950,10
|
|
20240715,101300,294759160,8950,8950,8950,8950,190
|
|
20240715,101200,293058660,8940,8940,8950,8940,167
|
|
20240715,101100,291565660,8950,8940,8950,8940,827
|
|
20240715,101000,284172200,8940,8940,8940,8940,39
|
|
20240715,100900,283823540,8940,8940,8940,8940,21
|
|
20240715,100800,283635800,8940,8940,8940,8940,80
|
|
20240715,100700,282920600,8940,8950,8950,8940,80
|
|
20240715,100600,282205340,8940,8950,8950,8940,256
|
|
20240715,100500,279916660,8970,8970,8970,8970,0
|
|
20240715,100400,279916660,8970,8950,8970,8950,42
|
|
20240715,100300,279539960,8970,8970,8970,8970,3
|
|
20240715,100200,279513050,8970,8970,8970,8970,21
|
|
20240715,100100,279324680,8970,8970,8970,8970,0
|
|
20240715,100000,279324680,8970,8970,8970,8970,12
|
|
20240715,095900,279217040,8940,8940,8940,8940,511
|
|
20240715,095800,274648700,8940,8940,8940,8940,110
|
|
20240715,095700,273665300,8940,8960,8960,8940,1227
|
|
20240715,095600,262695830,8960,8960,8960,8960,14
|
|
20240715,095500,262570390,8970,8970,8970,8970,55
|
|
20240715,095400,262077040,8970,8950,8970,8950,114
|
|
20240715,095300,261054680,8960,8960,8960,8960,0
|
|
20240715,095200,261054680,8960,8950,8960,8950,327
|
|
20240715,095100,258125060,8960,8960,8960,8950,26
|
|
20240715,095000,257892140,8960,8950,8970,8950,4
|
|
20240715,094900,257856300,8960,8970,8970,8960,141
|
|
20240715,094800,256592680,8970,8950,8970,8940,955
|
|
20240715,094700,248053330,8960,8950,8960,8940,692
|
|
20240715,094600,241866370,8960,8960,8960,8960,12
|
|
20240715,094500,241758850,8960,8960,8960,8960,2
|
|
20240715,094400,241740930,8960,8960,8960,8950,260
|
|
20240715,094300,239413830,8960,8960,8960,8960,2
|
|
20240715,094200,239395910,8960,8960,8960,8960,0
|
|
20240715,094100,239395910,8960,8960,8960,8940,25
|
|
20240715,094000,239172010,8940,8960,8960,8940,35
|
|
20240715,093900,238858710,8940,8940,8940,8940,0
|
|
20240715,093800,238858710,8940,8930,8940,8930,2068
|
|
20240715,093700,220371320,8930,8940,8940,8930,329
|
|
20240715,093600,217430730,8940,8940,8940,8930,447
|
|
20240715,093500,213438950,8940,8940,8940,8930,422
|
|
20240715,093400,209666330,8940,8950,8950,8940,2166
|
|
20240715,093300,190302060,8950,8950,8950,8950,1972
|
|
20240715,093200,172652660,8950,8960,8970,8950,381
|
|
20240715,093100,169241910,8970,8960,8970,8960,2306
|
|
20240715,093000,148580020,8970,8980,8980,8970,19
|
|
20240715,092900,148409500,8970,8970,8970,8970,166
|
|
20240715,092800,146920480,8980,8980,8980,8980,35
|
|
20240715,092700,146606180,8980,8990,8990,8980,354
|
|
20240715,092600,143424130,9000,9000,9000,9000,7
|
|
20240715,092500,143361130,8980,8980,8980,8980,108
|
|
20240715,092400,142391290,8980,8980,8980,8980,315
|
|
20240715,092300,139562590,8960,8970,8970,8960,440
|
|
20240715,092200,135616290,8970,8980,8980,8970,182
|
|
20240715,092100,133982950,8970,8980,8980,8960,85
|
|
20240715,092000,133220700,8970,8980,8980,8970,559
|
|
20240715,091900,128204600,8980,8980,8980,8980,5
|
|
20240715,091800,128159700,8980,8960,8980,8960,305
|
|
20240715,091700,125425790,8970,8970,8970,8970,700
|
|
20240715,091600,119146790,8970,8970,8970,8970,751
|
|
20240715,091500,112410320,8980,8980,8980,8980,41
|
|
20240715,091400,112042140,8980,8980,8980,8980,8
|
|
20240715,091300,111970300,8980,8950,8980,8950,142
|
|
20240715,091200,110698500,8950,8950,8950,8940,603
|
|
20240715,091100,105307540,8940,8940,8950,8940,434
|
|
20240715,091000,101427570,8950,8960,8960,8950,1445
|
|
20240715,090900,88492680,8980,8950,8980,8950,644
|
|
20240715,090800,82726770,8980,8950,8980,8950,579
|
|
20240715,090700,77544450,8950,8980,8980,8950,943
|
|
20240715,090600,69087780,8990,8980,8990,8970,146
|
|
20240715,090500,67777420,8980,8980,8980,8960,349
|
|
20240715,090400,64646890,8980,8970,8980,8970,323
|
|
20240715,090300,61746450,8970,9000,9000,8970,79
|
|
20240715,090200,61036160,9000,9020,9020,9000,780
|
|
20240715,090100,54006790,9020,9040,9080,9020,1269
|
|
20240715,090000,42528050,9040,9020,9040,9010,4715
|