680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,201700,995130600,8920,8920,8920,8920,2417
|
|
20240717,201600,995130600,8920,8920,8920,8920,0
|
|
20240717,201500,995130600,8920,8920,8920,8920,0
|
|
20240717,201400,995130600,8920,8920,8920,8920,0
|
|
20240717,201300,995130600,8920,8920,8920,8920,0
|
|
20240717,201200,995130600,8920,8920,8920,8920,0
|
|
20240717,201100,995130600,8920,8920,8920,8920,0
|
|
20240717,201000,995130600,8920,8920,8920,8920,0
|
|
20240717,200900,995130600,8920,8920,8920,8920,0
|
|
20240717,200800,995130600,8920,8920,8920,8920,0
|
|
20240717,200700,995130600,8920,8920,8920,8920,0
|
|
20240717,200600,995130600,8920,8920,8920,8920,0
|
|
20240717,200500,995130600,8920,8920,8920,8920,0
|
|
20240717,200400,995130600,8920,8920,8920,8920,0
|
|
20240717,200300,995130600,8920,8920,8920,8920,0
|
|
20240717,200200,995130600,8920,8920,8920,8920,0
|
|
20240717,200100,995130600,8920,8920,8920,8920,0
|
|
20240717,200000,995130600,8920,8920,8920,8920,0
|
|
20240717,195900,995130600,8920,8920,8920,8920,0
|
|
20240717,195800,995130600,8920,8920,8920,8920,0
|
|
20240717,195700,995130600,8920,8920,8920,8920,0
|
|
20240717,195600,995130600,8920,8920,8920,8920,0
|
|
20240717,195500,995130600,8920,8920,8920,8920,0
|
|
20240717,195400,995130600,8920,8920,8920,8920,0
|
|
20240717,195300,995130600,8920,8920,8920,8920,0
|
|
20240717,195200,995130600,8920,8920,8920,8920,0
|
|
20240717,195100,995130600,8920,8920,8920,8920,0
|
|
20240717,195000,995130600,8920,8920,8920,8920,0
|
|
20240717,194900,995130600,8920,8920,8920,8920,0
|
|
20240717,194800,995130600,8920,8920,8920,8920,0
|
|
20240717,194700,995130600,8920,8920,8920,8920,2417
|
|
20240717,194600,995130600,8920,8920,8920,8920,0
|
|
20240717,194500,995130600,8920,8920,8920,8920,0
|
|
20240717,194400,995130600,8920,8920,8920,8920,0
|
|
20240717,194300,995130600,8920,8920,8920,8920,0
|
|
20240717,194200,995130600,8920,8920,8920,8920,0
|
|
20240717,194100,995130600,8920,8920,8920,8920,0
|
|
20240717,194000,995130600,8920,8920,8920,8920,0
|
|
20240717,193900,995130600,8920,8920,8920,8920,0
|
|
20240717,193800,995130600,8920,8920,8920,8920,0
|
|
20240717,193700,995130600,8920,8920,8920,8920,0
|
|
20240717,193600,995130600,8920,8920,8920,8920,0
|
|
20240717,193500,995130600,8920,8920,8920,8920,0
|
|
20240717,193400,995130600,8920,8920,8920,8920,0
|
|
20240717,193300,995130600,8920,8920,8920,8920,0
|
|
20240717,193200,995130600,8920,8920,8920,8920,0
|
|
20240717,193100,995130600,8920,8920,8920,8920,0
|
|
20240717,193000,995130600,8920,8920,8920,8920,0
|
|
20240717,192900,995130600,8920,8920,8920,8920,0
|
|
20240717,192800,995130600,8920,8920,8920,8920,0
|
|
20240717,192700,995130600,8920,8920,8920,8920,0
|
|
20240717,192600,995130600,8920,8920,8920,8920,0
|
|
20240717,192500,995130600,8920,8920,8920,8920,0
|
|
20240717,192400,995130600,8920,8920,8920,8920,0
|
|
20240717,192300,995130600,8920,8920,8920,8920,0
|
|
20240717,192200,995130600,8920,8920,8920,8920,0
|
|
20240717,192100,995130600,8920,8920,8920,8920,0
|
|
20240717,192000,995130600,8920,8920,8920,8920,0
|
|
20240717,191900,995130600,8920,8920,8920,8920,0
|
|
20240717,191800,995130600,8920,8920,8920,8920,0
|
|
20240717,191700,995130600,8920,8920,8920,8920,2417
|
|
20240717,191600,995130600,8920,8920,8920,8920,0
|
|
20240717,191500,995130600,8920,8920,8920,8920,0
|
|
20240717,191400,995130600,8920,8920,8920,8920,0
|
|
20240717,191300,995130600,8920,8920,8920,8920,0
|
|
20240717,191200,995130600,8920,8920,8920,8920,0
|
|
20240717,191100,995130600,8920,8920,8920,8920,0
|
|
20240717,191000,995130600,8920,8920,8920,8920,0
|
|
20240717,190900,995130600,8920,8920,8920,8920,0
|
|
20240717,190800,995130600,8920,8920,8920,8920,0
|
|
20240717,190700,995130600,8920,8920,8920,8920,0
|
|
20240717,190600,995130600,8920,8920,8920,8920,0
|
|
20240717,190500,995130600,8920,8920,8920,8920,0
|
|
20240717,190400,995130600,8920,8920,8920,8920,0
|
|
20240717,190300,995130600,8920,8920,8920,8920,0
|
|
20240717,190200,995130600,8920,8920,8920,8920,0
|
|
20240717,190100,995130600,8920,8920,8920,8920,0
|
|
20240717,190000,995130600,8920,8920,8920,8920,0
|
|
20240717,185900,995130600,8920,8920,8920,8920,0
|
|
20240717,185800,995130600,8920,8920,8920,8920,0
|
|
20240717,185700,995130600,8920,8920,8920,8920,0
|
|
20240717,185600,995130600,8920,8920,8920,8920,0
|
|
20240717,185500,995130600,8920,8920,8920,8920,0
|
|
20240717,185400,995130600,8920,8920,8920,8920,0
|
|
20240717,185300,995130600,8920,8920,8920,8920,0
|
|
20240717,185200,995130600,8920,8920,8920,8920,0
|
|
20240717,185100,995130600,8920,8920,8920,8920,0
|
|
20240717,185000,995130600,8920,8920,8920,8920,0
|
|
20240717,184900,995130600,8920,8920,8920,8920,0
|
|
20240717,184800,995130600,8920,8920,8920,8920,0
|
|
20240717,184700,995130600,8920,8920,8920,8920,2417
|
|
20240717,184600,995130600,8920,8920,8920,8920,0
|
|
20240717,184500,995130600,8920,8920,8920,8920,0
|
|
20240717,184400,995130600,8920,8920,8920,8920,0
|
|
20240717,184300,995130600,8920,8920,8920,8920,0
|
|
20240717,184200,995130600,8920,8920,8920,8920,0
|
|
20240717,184100,995130600,8920,8920,8920,8920,0
|
|
20240717,184000,995130600,8920,8920,8920,8920,0
|
|
20240717,183900,995130600,8920,8920,8920,8920,0
|
|
20240717,183800,995130600,8920,8920,8920,8920,0
|
|
20240717,183700,995130600,8920,8920,8920,8920,0
|
|
20240717,183600,995130600,8920,8920,8920,8920,0
|
|
20240717,183500,995130600,8920,8920,8920,8920,0
|
|
20240717,183400,995130600,8920,8920,8920,8920,0
|
|
20240717,183300,995130600,8920,8920,8920,8920,0
|
|
20240717,183200,995130600,8920,8920,8920,8920,0
|
|
20240717,183100,995130600,8920,8920,8920,8920,0
|
|
20240717,183000,995130600,8920,8920,8920,8920,0
|
|
20240717,182900,995130600,8920,8920,8920,8920,0
|
|
20240717,182800,995130600,8920,8920,8920,8920,0
|
|
20240717,182700,995130600,8920,8920,8920,8920,0
|
|
20240717,182600,995130600,8920,8920,8920,8920,0
|
|
20240717,182500,995130600,8920,8920,8920,8920,0
|
|
20240717,182400,995130600,8920,8920,8920,8920,0
|
|
20240717,182300,995130600,8920,8920,8920,8920,0
|
|
20240717,182200,995130600,8920,8920,8920,8920,0
|
|
20240717,182100,995130600,8920,8920,8920,8920,0
|
|
20240717,182000,995130600,8920,8920,8920,8920,0
|
|
20240717,181900,995130600,8920,8920,8920,8920,0
|
|
20240717,181800,995130600,8920,8920,8920,8920,0
|
|
20240717,181700,995130600,8920,8920,8920,8920,2417
|
|
20240717,181600,995130600,8920,8920,8920,8920,0
|
|
20240717,181500,995130600,8920,8920,8920,8920,0
|
|
20240717,181400,995130600,8920,8920,8920,8920,0
|
|
20240717,181300,995130600,8920,8920,8920,8920,0
|
|
20240717,181200,995130600,8920,8920,8920,8920,0
|
|
20240717,181100,995130600,8920,8920,8920,8920,0
|
|
20240717,181000,995130600,8920,8920,8920,8920,0
|
|
20240717,180900,995130600,8920,8920,8920,8920,0
|
|
20240717,180800,995130600,8920,8920,8920,8920,0
|
|
20240717,180700,995130600,8920,8920,8920,8920,0
|
|
20240717,180600,995130600,8920,8920,8920,8920,0
|
|
20240717,180500,995130600,8920,8920,8920,8920,0
|
|
20240717,180400,995130600,8920,8920,8920,8920,0
|
|
20240717,180300,995130600,8920,8920,8920,8920,0
|
|
20240717,180200,995130600,8920,8920,8920,8920,0
|
|
20240717,180100,995130600,8920,8920,8920,8920,0
|
|
20240717,180000,995130600,8920,8920,8920,8920,0
|
|
20240717,175900,995130600,8920,8920,8920,8920,0
|
|
20240717,175800,995130600,8920,8920,8920,8920,0
|
|
20240717,175700,995130600,8920,8920,8920,8920,0
|
|
20240717,175600,995130600,8920,8920,8920,8920,0
|
|
20240717,175500,995130600,8920,8920,8920,8920,0
|
|
20240717,175400,995130600,8920,8920,8920,8920,0
|
|
20240717,175300,995130600,8920,8920,8920,8920,0
|
|
20240717,175200,995130600,8920,8920,8920,8920,0
|
|
20240717,175100,995130600,8920,8920,8920,8920,0
|
|
20240717,175000,995130600,8920,8920,8920,8920,0
|
|
20240717,174900,995130600,8920,8920,8920,8920,0
|
|
20240717,174800,995130600,8920,8920,8920,8920,0
|
|
20240717,174700,995130600,8920,8920,8920,8920,2417
|
|
20240717,174600,995130600,8920,8920,8920,8920,0
|
|
20240717,174500,995130600,8920,8920,8920,8920,0
|
|
20240717,174400,995130600,8920,8920,8920,8920,0
|
|
20240717,174300,995130600,8920,8920,8920,8920,0
|
|
20240717,174200,995130600,8920,8920,8920,8920,0
|
|
20240717,174100,995130600,8920,8920,8920,8920,0
|
|
20240717,174000,995130600,8920,8920,8920,8920,0
|
|
20240717,173900,995130600,8920,8920,8920,8920,0
|
|
20240717,173800,995130600,8920,8920,8920,8920,0
|
|
20240717,173700,995130600,8920,8920,8920,8920,0
|
|
20240717,173600,995130600,8920,8920,8920,8920,0
|
|
20240717,173500,995130600,8920,8920,8920,8920,0
|
|
20240717,173400,995130600,8920,8920,8920,8920,0
|
|
20240717,173300,995130600,8920,8920,8920,8920,0
|
|
20240717,173200,995130600,8920,8920,8920,8920,0
|
|
20240717,173100,995130600,8920,8920,8920,8920,0
|
|
20240717,173000,995130600,8920,8920,8920,8920,0
|
|
20240717,172900,995130600,8920,8920,8920,8920,0
|
|
20240717,172800,995130600,8920,8920,8920,8920,0
|
|
20240717,172700,995130600,8920,8920,8920,8920,0
|
|
20240717,172600,995130600,8920,8920,8920,8920,0
|
|
20240717,172500,995130600,8920,8920,8920,8920,0
|
|
20240717,172400,995130600,8920,8920,8920,8920,0
|
|
20240717,172300,995130600,8920,8920,8920,8920,0
|
|
20240717,172200,995130600,8920,8920,8920,8920,0
|
|
20240717,172100,995130600,8920,8920,8920,8920,0
|
|
20240717,172000,995130600,8920,8920,8920,8920,0
|
|
20240717,171900,995130600,8920,8920,8920,8920,0
|
|
20240717,171800,995130600,8920,8920,8920,8920,0
|
|
20240717,171700,995130600,8920,8920,8920,8920,2417
|
|
20240717,171600,995130600,8920,8920,8920,8920,0
|
|
20240717,171500,995130600,8920,8920,8920,8920,0
|
|
20240717,171400,995130600,8920,8920,8920,8920,0
|
|
20240717,171300,995130600,8920,8920,8920,8920,0
|
|
20240717,171200,995130600,8920,8920,8920,8920,0
|
|
20240717,171100,995130600,8920,8920,8920,8920,0
|
|
20240717,171000,995130600,8920,8920,8920,8920,0
|
|
20240717,170900,995130600,8920,8920,8920,8920,0
|
|
20240717,170800,995130600,8920,8920,8920,8920,0
|
|
20240717,170700,995130600,8920,8920,8920,8920,0
|
|
20240717,170600,995130600,8920,8920,8920,8920,0
|
|
20240717,170500,995130600,8920,8920,8920,8920,0
|
|
20240717,170400,995130600,8920,8920,8920,8920,0
|
|
20240717,170300,995130600,8920,8920,8920,8920,0
|
|
20240717,170200,995130600,8920,8920,8920,8920,0
|
|
20240717,170100,995130600,8920,8920,8920,8920,0
|
|
20240717,170000,995130600,8920,8920,8920,8920,0
|
|
20240717,165900,995130600,8920,8920,8920,8920,0
|
|
20240717,165800,995130600,8920,8920,8920,8920,0
|
|
20240717,165700,995130600,8920,8920,8920,8920,0
|
|
20240717,165600,995130600,8920,8920,8920,8920,0
|
|
20240717,165500,995130600,8920,8920,8920,8920,0
|
|
20240717,165400,995130600,8920,8920,8920,8920,0
|
|
20240717,165300,995130600,8920,8920,8920,8920,0
|
|
20240717,165200,995130600,8920,8920,8920,8920,0
|
|
20240717,165100,995130600,8920,8920,8920,8920,0
|
|
20240717,165000,995130600,8920,8920,8920,8920,0
|
|
20240717,164900,995130600,8920,8920,8920,8920,0
|
|
20240717,164800,995130600,8920,8920,8920,8920,0
|
|
20240717,164700,995130600,8920,8920,8920,8920,2417
|
|
20240717,164600,995130600,8920,8920,8920,8920,0
|
|
20240717,164500,995130600,8920,8920,8920,8920,0
|
|
20240717,164400,995130600,8920,8920,8920,8920,0
|
|
20240717,164300,995130600,8920,8920,8920,8920,0
|
|
20240717,164200,995130600,8920,8920,8920,8920,0
|
|
20240717,164100,995130600,8920,8920,8920,8920,0
|
|
20240717,164000,995130600,8920,8920,8920,8920,0
|
|
20240717,163900,995130600,8920,8920,8920,8920,0
|
|
20240717,163800,995130600,8920,8920,8920,8920,0
|
|
20240717,163700,995130600,8920,8920,8920,8920,0
|
|
20240717,163600,995130600,8920,8920,8920,8920,0
|
|
20240717,163500,995130600,8920,8920,8920,8920,0
|
|
20240717,163400,995130600,8920,8920,8920,8920,0
|
|
20240717,163300,995130600,8920,8920,8920,8920,0
|
|
20240717,163200,995130600,8920,8920,8920,8920,0
|
|
20240717,163100,995130600,8920,8920,8920,8920,0
|
|
20240717,163000,995130600,8920,8920,8920,8920,0
|
|
20240717,162900,995130600,8920,8920,8920,8920,0
|
|
20240717,162800,995130600,8920,8920,8920,8920,0
|
|
20240717,162700,995130600,8920,8920,8920,8920,0
|
|
20240717,162600,995130600,8920,8920,8920,8920,0
|
|
20240717,162500,995130600,8920,8920,8920,8920,0
|
|
20240717,162400,995130600,8920,8920,8920,8920,0
|
|
20240717,162300,995130600,8920,8920,8920,8920,0
|
|
20240717,162200,995130600,8920,8920,8920,8920,0
|
|
20240717,162100,995130600,8920,8920,8920,8920,0
|
|
20240717,162000,995130600,8920,8920,8920,8920,0
|
|
20240717,161900,995130600,8920,8920,8920,8920,0
|
|
20240717,161800,995130600,8920,8920,8920,8920,0
|
|
20240717,161700,995130600,8920,8920,8920,8920,2417
|
|
20240717,161600,995130600,8920,8920,8920,8920,0
|
|
20240717,161500,995130600,8920,8920,8920,8920,0
|
|
20240717,161400,995130600,8920,8920,8920,8920,0
|
|
20240717,161300,995130600,8920,8920,8920,8920,0
|
|
20240717,161200,995130600,8920,8920,8920,8920,0
|
|
20240717,161100,995130600,8920,8920,8920,8920,0
|
|
20240717,161000,995130600,8920,8920,8920,8920,0
|
|
20240717,160900,995130600,8920,8920,8920,8920,0
|
|
20240717,160800,995130600,8920,8920,8920,8920,0
|
|
20240717,160700,995130600,8920,8920,8920,8920,0
|
|
20240717,160600,995130600,8920,8920,8920,8920,0
|
|
20240717,160500,995130600,8920,8920,8920,8920,0
|
|
20240717,160400,995130600,8920,8920,8920,8920,0
|
|
20240717,160300,995130600,8920,8920,8920,8920,0
|
|
20240717,160200,995130600,8920,8920,8920,8920,0
|
|
20240717,160100,995130600,8920,8920,8920,8920,0
|
|
20240717,160000,995130600,8920,8920,8920,8920,0
|
|
20240717,155900,995130600,8920,8920,8920,8920,0
|
|
20240717,155800,995130600,8920,8920,8920,8920,0
|
|
20240717,155700,995130600,8920,8920,8920,8920,0
|
|
20240717,155600,995130600,8920,8920,8920,8920,0
|
|
20240717,155500,995130600,8920,8920,8920,8920,0
|
|
20240717,155400,995130600,8920,8920,8920,8920,0
|
|
20240717,155300,995130600,8920,8920,8920,8920,0
|
|
20240717,155200,995130600,8920,8920,8920,8920,0
|
|
20240717,155100,995130600,8920,8920,8920,8920,0
|
|
20240717,155000,995130600,8920,8920,8920,8920,0
|
|
20240717,154900,995130600,8920,8920,8920,8920,0
|
|
20240717,154800,995130600,8920,8920,8920,8920,0
|
|
20240717,154700,995130600,8920,8920,8920,8920,2417
|
|
20240717,154600,995130600,8920,8920,8920,8920,0
|
|
20240717,154500,995130600,8920,8920,8920,8920,0
|
|
20240717,154400,995130600,8920,8920,8920,8920,0
|
|
20240717,154300,995130600,8920,8920,8920,8920,0
|
|
20240717,154200,995130600,8920,8920,8920,8920,0
|
|
20240717,154100,995130600,8920,8920,8920,8920,0
|
|
20240717,154000,995130600,8920,8920,8920,8920,0
|
|
20240717,153900,995130600,8920,8920,8920,8920,0
|
|
20240717,153800,995130600,8920,8920,8920,8920,0
|
|
20240717,153700,995130600,8920,8920,8920,8920,0
|
|
20240717,153600,995130600,8920,8920,8920,8920,0
|
|
20240717,153500,995130600,8920,8920,8920,8920,0
|
|
20240717,153400,995130600,8920,8920,8920,8920,0
|
|
20240717,153300,995130600,8920,8920,8920,8920,0
|
|
20240717,153200,995130600,8920,8920,8920,8920,0
|
|
20240717,153100,995130600,8920,8920,8920,8920,0
|
|
20240717,153000,995130600,8920,8920,8920,8920,2417
|
|
20240717,152900,973570960,8920,8920,8920,8920,0
|
|
20240717,152800,973570960,8920,8920,8920,8920,0
|
|
20240717,152700,973570960,8920,8920,8920,8920,0
|
|
20240717,152600,973570960,8920,8920,8920,8920,0
|
|
20240717,152500,973570960,8920,8920,8920,8920,0
|
|
20240717,152400,973570960,8920,8920,8920,8920,0
|
|
20240717,152300,973570960,8920,8920,8920,8920,0
|
|
20240717,152200,973570960,8920,8920,8920,8920,0
|
|
20240717,152100,973570960,8920,8920,8920,8920,0
|
|
20240717,152000,973570960,8920,8920,8920,8920,0
|
|
20240717,151900,973570960,8920,8930,8930,8920,791
|
|
20240717,151800,966509230,8930,8930,8940,8930,723
|
|
20240717,151700,960051340,8940,8940,8940,8940,240
|
|
20240717,151600,957905740,8930,8940,8940,8930,313
|
|
20240717,151500,955110370,8930,8940,8940,8930,288
|
|
20240717,151400,952537540,8940,8930,8940,8930,111
|
|
20240717,151300,951546300,8930,8930,8930,8930,11
|
|
20240717,151200,951448070,8930,8940,8940,8920,455
|
|
20240717,151100,947380530,8920,8920,8920,8920,5
|
|
20240717,151000,947335930,8920,8930,8930,8920,3861
|
|
20240717,150900,912893680,8940,8940,8940,8930,157
|
|
20240717,150800,911491600,8930,8930,8940,8930,301
|
|
20240717,150700,908803550,8930,8930,8940,8930,472
|
|
20240717,150600,904588580,8930,8940,8950,8930,107
|
|
20240717,150500,903632430,8950,8950,8950,8930,327
|
|
20240717,150400,900711800,8950,8940,8950,8940,15
|
|
20240717,150300,900577650,8950,8950,8950,8930,391
|
|
20240717,150200,897084070,8950,8960,8960,8930,1926
|
|
20240717,150100,879875890,8960,8970,8970,8960,23
|
|
20240717,150000,879669800,8970,8970,8970,8970,1
|
|
20240717,145900,879660830,8940,8940,8940,8940,121
|
|
20240717,145800,878579090,8930,8940,8940,8930,494
|
|
20240717,145700,874165650,8940,8940,8940,8940,216
|
|
20240717,145600,872234610,8940,8930,8940,8930,267
|
|
20240717,145500,869849460,8940,8940,8940,8930,170
|
|
20240717,145400,868330320,8940,8930,8940,8930,272
|
|
20240717,145300,865899340,8940,8940,8940,8930,613
|
|
20240717,145200,860420430,8950,8930,8950,8930,172
|
|
20240717,145100,858884030,8930,8980,8980,8930,1704
|
|
20240717,145000,843654160,8940,8950,8960,8940,382
|
|
20240717,144900,840233120,8950,8940,8950,8940,36
|
|
20240717,144800,839911010,8950,8950,8950,8950,910
|
|
20240717,144700,831766510,8950,8950,8950,8950,15
|
|
20240717,144600,831632260,8950,8950,8960,8950,557
|
|
20240717,144500,826646610,8950,8960,8960,8950,344
|
|
20240717,144400,823567780,8950,8950,8960,8950,87
|
|
20240717,144300,822789120,8960,8950,8960,8950,921
|
|
20240717,144200,814545950,8960,8950,8960,8950,145
|
|
20240717,144100,813248100,8960,8950,8960,8950,594
|
|
20240717,144000,807931530,8960,8950,8960,8950,222
|
|
20240717,143900,805944020,8960,8950,8960,8950,445
|
|
20240717,143800,801957720,8960,8960,8960,8960,647
|
|
20240717,143700,796160600,8960,8960,8960,8960,0
|
|
20240717,143600,796160600,8960,8970,8980,8960,436
|
|
20240717,143500,792249680,8980,8980,8980,8980,19
|
|
20240717,143400,792079060,8980,8980,8980,8970,31
|
|
20240717,143300,791800880,8980,8970,8980,8970,172
|
|
20240717,143200,790258030,8970,8970,8970,8970,20
|
|
20240717,143100,790078630,8970,8970,8970,8970,24
|
|
20240717,143000,789863350,8960,8960,8990,8950,343
|
|
20240717,142900,786790050,8960,8960,8980,8960,367
|
|
20240717,142800,783501480,8960,8970,8980,8960,547
|
|
20240717,142700,778594440,8970,8970,8980,8970,798
|
|
20240717,142600,771436360,8980,8970,8980,8970,1546
|
|
20240717,142500,757568720,8980,8980,8980,8970,150
|
|
20240717,142400,756221810,8990,8990,8990,8990,6
|
|
20240717,142300,756167870,8980,8980,8980,8980,100
|
|
20240717,142200,755269870,8980,8980,8980,8980,17
|
|
20240717,142100,755117210,8980,8990,8990,8980,866
|
|
20240717,142000,747338530,8990,8990,8990,8990,0
|
|
20240717,141900,747338530,8990,8980,8990,8980,324
|
|
20240717,141800,744428970,8980,8980,8980,8980,281
|
|
20240717,141700,741905590,8990,8980,8990,8980,175
|
|
20240717,141600,740334030,8980,8990,8990,8980,2785
|
|
20240717,141500,715298530,8990,8990,8990,8990,321
|
|
20240717,141400,712412740,9000,9000,9000,9000,0
|
|
20240717,141300,712412740,9000,9000,9000,8990,2333
|
|
20240717,141200,691415870,9000,9000,9000,9000,100
|
|
20240717,141100,690515870,9000,9000,9000,9000,304
|
|
20240717,141000,687779870,9010,9010,9010,9010,100
|
|
20240717,140900,686878870,9010,9010,9010,9010,0
|
|
20240717,140800,686878870,9010,9010,9010,9010,11
|
|
20240717,140700,686779760,9010,9010,9010,9010,1
|
|
20240717,140600,686770750,9010,9010,9010,9010,0
|
|
20240717,140500,686770750,9010,9010,9010,9010,0
|
|
20240717,140400,686770750,9010,9010,9010,9010,1
|
|
20240717,140300,686761740,9010,9010,9010,9010,10
|
|
20240717,140200,686671640,9010,9010,9010,9010,10
|
|
20240717,140100,686581540,9010,9010,9010,9010,5
|
|
20240717,140000,686536490,9010,9010,9010,9010,0
|
|
20240717,135900,686536490,9010,9010,9010,9010,0
|
|
20240717,135800,686536490,9010,9010,9010,9010,5
|
|
20240717,135700,686491440,9000,9000,9000,9000,19
|
|
20240717,135600,686320440,9010,9000,9010,9000,154
|
|
20240717,135500,684934430,9000,9000,9000,9000,5
|
|
20240717,135400,684889430,9000,9000,9000,9000,162
|
|
20240717,135300,683431430,9010,9010,9010,9010,38
|
|
20240717,135200,683089050,9010,9010,9010,9010,50
|
|
20240717,135100,682638550,9020,9020,9020,9020,0
|
|
20240717,135000,682638550,9020,9020,9020,9020,0
|
|
20240717,134900,682638550,9020,9020,9020,9020,0
|
|
20240717,134800,682638550,9020,9030,9030,9020,687
|
|
20240717,134700,676436710,9030,9030,9030,9030,2
|
|
20240717,134600,676418650,9030,9030,9030,9030,0
|
|
20240717,134500,676418650,9030,9020,9030,9020,238
|
|
20240717,134400,674271860,9010,9020,9020,9010,26
|
|
20240717,134300,674037590,9020,9020,9020,9020,0
|
|
20240717,134200,674037590,9020,9020,9020,9020,12
|
|
20240717,134100,673929350,9020,9020,9020,9020,0
|
|
20240717,134000,673929350,9020,9010,9020,9010,919
|
|
20240717,133900,665643080,9000,9000,9000,9000,2
|
|
20240717,133800,665625080,9010,9020,9020,9010,752
|
|
20240717,133700,658849470,9020,9020,9020,9020,2
|
|
20240717,133600,658831430,9020,9020,9020,9020,0
|
|
20240717,133500,658831430,9020,9020,9020,9020,10
|
|
20240717,133400,658741230,9020,9020,9020,9020,3
|
|
20240717,133300,658714170,9010,9010,9010,9010,0
|
|
20240717,133200,658714170,9010,9010,9010,9010,1
|
|
20240717,133100,658705160,9000,9000,9000,9000,0
|
|
20240717,133000,658705160,9000,9000,9000,9000,0
|
|
20240717,132900,658705160,9000,9000,9000,9000,100
|
|
20240717,132800,657805160,9000,9010,9010,9000,244
|
|
20240717,132700,655609060,9000,9000,9000,9000,0
|
|
20240717,132600,655609060,9000,9000,9000,9000,454
|
|
20240717,132500,651523060,9000,9000,9000,9000,100
|
|
20240717,132400,650623060,9000,9000,9000,9000,200
|
|
20240717,132300,648823060,9000,9000,9000,9000,229
|
|
20240717,132200,646762060,9000,9000,9000,9000,0
|
|
20240717,132100,646762060,9000,9000,9000,9000,0
|
|
20240717,132000,646762060,9000,9000,9000,9000,6
|
|
20240717,131900,646708060,9000,9010,9010,9000,793
|
|
20240717,131800,639570850,9010,9010,9010,9010,0
|
|
20240717,131700,639570850,9010,9020,9020,9010,900
|
|
20240717,131600,631460670,9030,9030,9030,9030,16
|
|
20240717,131500,631316190,9030,9020,9030,9020,25
|
|
20240717,131400,631090490,9030,9030,9030,9030,5
|
|
20240717,131300,631045340,9030,9030,9030,9030,1
|
|
20240717,131200,631036310,9020,9020,9020,9020,403
|
|
20240717,131100,627401250,9020,9010,9020,9010,127
|
|
20240717,131000,626256710,9020,9020,9020,9020,71
|
|
20240717,130900,625616290,9020,9020,9020,9020,0
|
|
20240717,130800,625616290,9020,9020,9020,9020,1
|
|
20240717,130700,625607270,9030,9030,9030,9030,0
|
|
20240717,130600,625607270,9030,9030,9030,9030,0
|
|
20240717,130500,625607270,9030,9030,9030,9030,174
|
|
20240717,130400,624036050,9030,9020,9030,9020,69
|
|
20240717,130300,623413660,9030,9030,9030,9030,0
|
|
20240717,130200,623413660,9030,9030,9030,9030,2246
|
|
20240717,130100,603132280,9020,9020,9020,9020,7
|
|
20240717,130000,603069140,9020,9020,9020,9020,60
|
|
20240717,125900,602527940,9020,9020,9020,9020,400
|
|
20240717,125800,598919940,9020,9020,9020,9020,56
|
|
20240717,125700,598414820,9010,9010,9010,9010,40
|
|
20240717,125600,598054420,9020,9020,9020,9020,1
|
|
20240717,125500,598045400,9010,9010,9010,9010,75
|
|
20240717,125400,597369650,9010,9010,9010,9010,0
|
|
20240717,125300,597369650,9010,9010,9010,9010,3
|
|
20240717,125200,597342620,9010,9020,9020,9010,333
|
|
20240717,125100,594339260,9020,9020,9020,9020,0
|
|
20240717,125000,594339260,9020,9020,9020,9010,62
|
|
20240717,124900,593780220,9020,9020,9020,9020,0
|
|
20240717,124800,593780220,9020,9020,9020,9020,0
|
|
20240717,124700,593780220,9020,9010,9020,9010,170
|
|
20240717,124600,592247720,9010,9010,9010,9010,0
|
|
20240717,124500,592247720,9010,9010,9010,9010,0
|
|
20240717,124400,592247720,9010,9010,9010,9010,0
|
|
20240717,124300,592247720,9010,9010,9010,9010,330
|
|
20240717,124200,589274420,9010,9000,9010,9000,30
|
|
20240717,124100,589004320,9010,9010,9010,9010,1
|
|
20240717,124000,588995310,9000,9000,9000,9000,0
|
|
20240717,123900,588995310,9000,9000,9000,9000,0
|
|
20240717,123800,588995310,9000,9000,9000,9000,0
|
|
20240717,123700,588995310,9000,9000,9000,9000,0
|
|
20240717,123600,588995310,9000,9000,9000,9000,0
|
|
20240717,123500,588995310,9000,9000,9000,9000,100
|
|
20240717,123400,588095310,9000,9000,9000,9000,115
|
|
20240717,123300,587060310,9010,9010,9010,9010,10
|
|
20240717,123200,586970210,9010,9010,9010,9010,60
|
|
20240717,123100,586429610,9010,9010,9010,9010,55
|
|
20240717,123000,585934060,9010,9000,9010,9000,28
|
|
20240717,122900,585682050,9000,9000,9000,9000,0
|
|
20240717,122800,585682050,9000,9010,9010,9000,41
|
|
20240717,122700,585313040,9000,9000,9000,9000,107
|
|
20240717,122600,584350040,9010,9010,9010,9010,0
|
|
20240717,122500,584350040,9010,9010,9010,9010,5
|
|
20240717,122400,584304990,9010,9000,9010,9000,144
|
|
20240717,122300,583007660,9000,9010,9010,9000,58
|
|
20240717,122200,582485130,9010,9010,9010,9010,0
|
|
20240717,122100,582485130,9010,9000,9010,9000,3
|
|
20240717,122000,582458120,9000,9000,9000,9000,504
|
|
20240717,121900,577922120,9000,9000,9000,9000,100
|
|
20240717,121800,577022120,9010,9010,9010,9010,1
|
|
20240717,121700,577013110,9010,9010,9010,9010,0
|
|
20240717,121600,577013110,9010,9010,9010,9010,10
|
|
20240717,121500,576923010,9010,9010,9010,9010,2
|
|
20240717,121400,576904990,9010,9010,9010,9010,0
|
|
20240717,121300,576904990,9010,9010,9010,9010,142
|
|
20240717,121200,575625570,9010,9000,9010,9000,388
|
|
20240717,121100,572133530,9000,9000,9000,9000,194
|
|
20240717,121000,570387530,9000,9000,9000,9000,2
|
|
20240717,120900,570369530,9000,9010,9010,9000,2720
|
|
20240717,120800,545886530,9010,9010,9010,9010,100
|
|
20240717,120700,544985530,9010,9010,9010,9010,100
|
|
20240717,120600,544084530,9000,9000,9000,9000,155
|
|
20240717,120500,542689530,9000,9000,9000,9000,100
|
|
20240717,120400,541789530,9010,9010,9010,9010,0
|
|
20240717,120300,541789530,9010,9010,9010,9010,1
|
|
20240717,120200,541780520,9000,9000,9000,9000,4
|
|
20240717,120100,541744520,9000,9000,9000,9000,0
|
|
20240717,120000,541744520,9000,9000,9000,9000,0
|
|
20240717,115900,541744520,9000,9000,9000,9000,21
|
|
20240717,115800,541555520,9010,9010,9010,9010,8
|
|
20240717,115700,541483440,9010,9010,9010,9010,3
|
|
20240717,115600,541456410,9000,9000,9000,9000,570
|
|
20240717,115500,536326410,9000,9000,9000,9000,20
|
|
20240717,115400,536146410,9000,9000,9000,9000,0
|
|
20240717,115300,536146410,9000,9000,9000,9000,9
|
|
20240717,115200,536065410,9000,9000,9000,9000,47
|
|
20240717,115100,535642410,9000,9020,9020,9000,350
|
|
20240717,115000,532491960,9030,9030,9030,9030,0
|
|
20240717,114900,532491960,9030,9030,9030,9030,1
|
|
20240717,114800,532482930,9030,9030,9030,9030,0
|
|
20240717,114700,532482930,9030,9030,9030,9030,9
|
|
20240717,114600,532401660,9030,9030,9030,9030,0
|
|
20240717,114500,532401660,9030,9030,9030,9030,9
|
|
20240717,114400,532320390,9030,9030,9030,9030,0
|
|
20240717,114300,532320390,9030,9030,9030,9030,0
|
|
20240717,114200,532320390,9030,9030,9030,9020,161
|
|
20240717,114100,530866570,9030,9030,9030,9030,220
|
|
20240717,114000,528879970,9030,9020,9030,9020,40
|
|
20240717,113900,528518890,9000,9010,9010,9000,2084
|
|
20240717,113800,509750730,9020,9020,9020,9020,1165
|
|
20240717,113700,499242430,9020,9020,9020,9020,0
|
|
20240717,113600,499242430,9020,9020,9020,9020,1
|
|
20240717,113500,499233410,9020,9020,9020,9020,1
|
|
20240717,113400,499224390,9020,9020,9020,9020,1
|
|
20240717,113300,499215370,9020,9020,9020,9020,0
|
|
20240717,113200,499215370,9020,9020,9020,9020,0
|
|
20240717,113100,499215370,9020,9020,9020,9020,2
|
|
20240717,113000,499197330,9010,9020,9020,9010,23
|
|
20240717,112900,498990070,9020,9020,9020,9020,53
|
|
20240717,112800,498512010,9020,9020,9020,9020,1
|
|
20240717,112700,498502990,9020,9020,9020,9020,43
|
|
20240717,112600,498115130,9020,9020,9020,9020,0
|
|
20240717,112500,498115130,9020,9010,9020,9010,1643
|
|
20240717,112400,483295800,9010,9010,9010,9010,812
|
|
20240717,112300,475979680,9010,9010,9010,9000,33
|
|
20240717,112200,475682360,9010,9010,9010,9010,16
|
|
20240717,112100,475538200,9010,9010,9010,9010,0
|
|
20240717,112000,475538200,9010,9010,9010,9010,22
|
|
20240717,111900,475339980,9010,9010,9010,9010,205
|
|
20240717,111800,473492930,9010,9010,9010,9010,12
|
|
20240717,111700,473384810,9010,9010,9010,9010,57
|
|
20240717,111600,472871240,9010,9010,9010,9010,11
|
|
20240717,111500,472772130,9010,9010,9010,9010,0
|
|
20240717,111400,472772130,9010,9010,9010,9010,0
|
|
20240717,111300,472772130,9010,9010,9010,9010,134
|
|
20240717,111200,471564790,9010,9010,9010,9010,0
|
|
20240717,111100,471564790,9010,9010,9010,9010,53
|
|
20240717,111000,471087260,9010,9010,9010,9010,5
|
|
20240717,110900,471042210,9010,9010,9010,9010,10
|
|
20240717,110800,470952110,9010,9010,9010,9010,317
|
|
20240717,110700,468095940,9000,9000,9000,9000,55
|
|
20240717,110600,467600940,9000,9000,9000,9000,1000
|
|
20240717,110500,458600940,9000,9000,9000,9000,1
|
|
20240717,110400,458591940,9010,9010,9010,9010,651
|
|
20240717,110300,452726430,9010,9010,9010,9010,34
|
|
20240717,110200,452420090,9010,9010,9010,9010,0
|
|
20240717,110100,452420090,9010,9010,9010,9010,61
|
|
20240717,110000,451870480,9010,9010,9010,9010,0
|
|
20240717,105900,451870480,9010,9010,9010,9010,21
|
|
20240717,105800,451681270,9000,9010,9010,9000,23
|
|
20240717,105700,451474190,9000,9000,9000,9000,476
|
|
20240717,105600,447190190,9020,9000,9020,9000,405
|
|
20240717,105500,443544990,9000,9010,9010,9000,1107
|
|
20240717,105400,433580470,9020,9020,9020,9020,0
|
|
20240717,105300,433580470,9020,9020,9020,9020,0
|
|
20240717,105200,433580470,9020,9020,9020,9020,1
|
|
20240717,105100,433571450,9020,9010,9020,9010,69
|
|
20240717,105000,432949080,9020,9010,9020,9010,30
|
|
20240717,104900,432678730,9010,9010,9010,9010,39
|
|
20240717,104800,432327340,9010,9010,9010,9010,41
|
|
20240717,104700,431957930,9020,9010,9020,9010,435
|
|
20240717,104600,428036230,9010,9010,9010,9010,0
|
|
20240717,104500,428036230,9010,9010,9010,9010,5
|
|
20240717,104400,427991180,9010,9010,9010,9010,100
|
|
20240717,104300,427090180,9010,9010,9010,9010,100
|
|
20240717,104200,426189180,9010,9010,9010,9010,791
|
|
20240717,104100,419062270,9000,9000,9000,9000,10
|
|
20240717,104000,418972270,9000,9010,9010,9000,1399
|
|
20240717,103900,406381020,9010,9000,9010,9000,48
|
|
20240717,103800,405948720,9000,9010,9010,9000,80
|
|
20240717,103700,405228170,9010,9010,9010,9010,95
|
|
20240717,103600,404372220,9010,9000,9010,9000,19
|
|
20240717,103500,404201180,9000,9010,9010,9000,256
|
|
20240717,103400,401897170,9010,9010,9010,9010,3
|
|
20240717,103300,401870140,9000,9000,9010,9000,148
|
|
20240717,103200,400538130,9000,9000,9000,9000,866
|
|
20240717,103100,392744130,9000,9000,9000,9000,5
|
|
20240717,103000,392699130,9000,9000,9000,9000,155
|
|
20240717,102900,391304130,9000,9000,9000,9000,23
|
|
20240717,102800,391097130,9030,9030,9030,9030,0
|
|
20240717,102700,391097130,9030,9000,9030,9000,239
|
|
20240717,102600,388942500,8990,8990,8990,8990,0
|
|
20240717,102500,388942500,8990,9000,9000,8990,100
|
|
20240717,102400,388043490,9000,9000,9000,9000,1000
|
|
20240717,102300,379043490,9030,9030,9030,9030,0
|
|
20240717,102200,379043490,9030,9020,9030,9000,613
|
|
20240717,102100,373523990,9030,9030,9030,9030,0
|
|
20240717,102000,373523990,9030,9000,9030,9000,33
|
|
20240717,101900,373226870,9000,9000,9000,9000,1266
|
|
20240717,101800,361832870,9010,9010,9010,9010,366
|
|
20240717,101700,358535210,9010,9010,9010,9010,96
|
|
20240717,101600,357670250,9010,9010,9010,9010,226
|
|
20240717,101500,355633990,9010,9010,9010,9010,7
|
|
20240717,101400,355570920,9000,9000,9000,9000,1116
|
|
20240717,101300,345526920,9000,9000,9000,9000,781
|
|
20240717,101200,338497920,9000,9000,9000,9000,300
|
|
20240717,101100,335797920,9000,9000,9000,9000,89
|
|
20240717,101000,334996920,9000,9010,9010,9000,351
|
|
20240717,100900,331837910,9010,9010,9010,9010,0
|
|
20240717,100800,331837910,9010,9010,9010,9010,331
|
|
20240717,100700,328855600,9000,9000,9000,9000,188
|
|
20240717,100600,327163600,9010,9010,9010,9010,557
|
|
20240717,100500,322145030,9010,9020,9020,9010,444
|
|
20240717,100400,318144440,9010,9010,9010,9010,0
|
|
20240717,100300,318144440,9010,9030,9040,9010,2358
|
|
20240717,100200,296879720,9020,9020,9030,9020,368
|
|
20240717,100100,293558370,9030,9030,9030,9020,133
|
|
20240717,100000,292357880,9040,9040,9040,9040,20
|
|
20240717,095900,292177080,9040,9040,9040,9040,0
|
|
20240717,095800,292177080,9040,9030,9040,9030,381
|
|
20240717,095700,288735540,9030,9030,9030,9030,212
|
|
20240717,095600,286821180,9040,9040,9040,9040,5
|
|
20240717,095500,286775980,9040,9040,9040,9040,4
|
|
20240717,095400,286739820,9030,9010,9030,9010,6
|
|
20240717,095300,286685660,9010,9020,9020,9010,10
|
|
20240717,095200,286595550,9030,9010,9030,9010,130
|
|
20240717,095100,285424050,9010,9020,9030,9010,441
|
|
20240717,095000,281447280,9020,9020,9020,9010,253
|
|
20240717,094900,279166220,9020,9020,9020,9010,411
|
|
20240717,094800,275459500,9020,9030,9030,9020,1041
|
|
20240717,094700,266069270,9040,9040,9040,9040,315
|
|
20240717,094600,263221670,9070,9070,9070,9040,71
|
|
20240717,094500,262578150,9070,9040,9070,9040,7
|
|
20240717,094400,262514840,9040,9040,9050,9040,978
|
|
20240717,094300,253669540,9040,9030,9040,9030,228
|
|
20240717,094200,251610680,9030,9010,9030,9010,799
|
|
20240717,094100,244399510,9010,9000,9030,9000,1634
|
|
20240717,094000,229675190,9000,9010,9010,9000,200
|
|
20240717,093900,227874170,9020,9010,9020,9010,1227
|
|
20240717,093800,216815900,9010,9000,9030,9000,489
|
|
20240717,093700,212404220,9010,9010,9010,9000,397
|
|
20240717,093600,208828000,9000,9010,9010,9000,449
|
|
20240717,093500,204784530,9000,9040,9040,9000,4566
|
|
20240717,093400,163622730,9040,9070,9090,9040,2051
|
|
20240717,093300,145043780,9060,9070,9070,9060,69
|
|
20240717,093200,144418630,9070,9070,9090,9050,127
|
|
20240717,093100,143266780,9070,9070,9070,9070,4
|
|
20240717,093000,143230500,9070,9040,9070,9040,1019
|
|
20240717,092900,134009500,9030,9030,9030,9030,103
|
|
20240717,092800,133079410,9030,9030,9030,9030,0
|
|
20240717,092700,133079410,9030,9040,9040,9030,248
|
|
20240717,092600,130838970,9040,9050,9050,9030,120
|
|
20240717,092500,129754270,9050,9030,9050,9020,31
|
|
20240717,092400,129474600,9020,9020,9020,9020,142
|
|
20240717,092300,128193760,9020,9020,9020,9020,237
|
|
20240717,092200,126056020,9020,9040,9040,9020,387
|
|
20240717,092100,122559650,9040,9050,9050,9040,170
|
|
20240717,092000,121022250,9050,9040,9050,9040,33
|
|
20240717,091900,120723920,9040,9040,9040,9040,162
|
|
20240717,091800,119259440,9040,9050,9050,9040,142
|
|
20240717,091700,117974710,9040,9040,9040,9040,303
|
|
20240717,091600,115235590,9050,9000,9050,9000,176
|
|
20240717,091500,113651190,9000,9020,9020,9000,493
|
|
20240717,091400,109211970,9000,9020,9020,9000,4174
|
|
20240717,091300,71608660,9020,9060,9060,9020,2715
|
|
20240717,091200,47080560,9070,9080,9090,9070,110
|
|
20240717,091100,46081990,9090,9100,9100,9060,268
|
|
20240717,091000,43648340,9100,9070,9110,9070,131
|
|
20240717,090900,42458030,9050,9050,9050,9050,835
|
|
20240717,090800,34901280,9040,9040,9040,9030,498
|
|
20240717,090700,30401360,9040,9030,9040,9030,179
|
|
20240717,090600,28784790,9030,9030,9030,9030,648
|
|
20240717,090500,22933350,9030,9020,9030,9020,68
|
|
20240717,090400,22319500,9030,9030,9030,9030,142
|
|
20240717,090300,21037240,9050,9030,9060,9030,258
|
|
20240717,090200,18701960,9020,9020,9080,9010,273
|
|
20240717,090100,16239020,9020,9030,9040,9020,1032
|
|
20240717,090000,6924640,9040,9040,9040,9040,766
|