675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,201200,165790650,8080,8080,8080,8080,388
|
|
20240625,201100,165790650,8080,8080,8080,8080,0
|
|
20240625,201000,165790650,8080,8080,8080,8080,0
|
|
20240625,200900,165790650,8080,8080,8080,8080,0
|
|
20240625,200800,165790650,8080,8080,8080,8080,0
|
|
20240625,200700,165790650,8080,8080,8080,8080,0
|
|
20240625,200600,165790650,8080,8080,8080,8080,0
|
|
20240625,200500,165790650,8080,8080,8080,8080,0
|
|
20240625,200400,165790650,8080,8080,8080,8080,0
|
|
20240625,200300,165790650,8080,8080,8080,8080,0
|
|
20240625,200200,165790650,8080,8080,8080,8080,0
|
|
20240625,200100,165790650,8080,8080,8080,8080,0
|
|
20240625,200000,165790650,8080,8080,8080,8080,0
|
|
20240625,195900,165790650,8080,8080,8080,8080,0
|
|
20240625,195800,165790650,8080,8080,8080,8080,0
|
|
20240625,195700,165790650,8080,8080,8080,8080,0
|
|
20240625,195600,165790650,8080,8080,8080,8080,0
|
|
20240625,195500,165790650,8080,8080,8080,8080,0
|
|
20240625,195400,165790650,8080,8080,8080,8080,0
|
|
20240625,195300,165790650,8080,8080,8080,8080,0
|
|
20240625,195200,165790650,8080,8080,8080,8080,0
|
|
20240625,195100,165790650,8080,8080,8080,8080,0
|
|
20240625,195000,165790650,8080,8080,8080,8080,0
|
|
20240625,194900,165790650,8080,8080,8080,8080,0
|
|
20240625,194800,165790650,8080,8080,8080,8080,0
|
|
20240625,194700,165790650,8080,8080,8080,8080,0
|
|
20240625,194600,165790650,8080,8080,8080,8080,0
|
|
20240625,194500,165790650,8080,8080,8080,8080,0
|
|
20240625,194400,165790650,8080,8080,8080,8080,0
|
|
20240625,194300,165790650,8080,8080,8080,8080,0
|
|
20240625,194200,165790650,8080,8080,8080,8080,388
|
|
20240625,194100,165790650,8080,8080,8080,8080,0
|
|
20240625,194000,165790650,8080,8080,8080,8080,0
|
|
20240625,193900,165790650,8080,8080,8080,8080,0
|
|
20240625,193800,165790650,8080,8080,8080,8080,0
|
|
20240625,193700,165790650,8080,8080,8080,8080,0
|
|
20240625,193600,165790650,8080,8080,8080,8080,0
|
|
20240625,193500,165790650,8080,8080,8080,8080,0
|
|
20240625,193400,165790650,8080,8080,8080,8080,0
|
|
20240625,193300,165790650,8080,8080,8080,8080,0
|
|
20240625,193200,165790650,8080,8080,8080,8080,0
|
|
20240625,193100,165790650,8080,8080,8080,8080,0
|
|
20240625,193000,165790650,8080,8080,8080,8080,0
|
|
20240625,192900,165790650,8080,8080,8080,8080,0
|
|
20240625,192800,165790650,8080,8080,8080,8080,0
|
|
20240625,192700,165790650,8080,8080,8080,8080,0
|
|
20240625,192600,165790650,8080,8080,8080,8080,0
|
|
20240625,192500,165790650,8080,8080,8080,8080,0
|
|
20240625,192400,165790650,8080,8080,8080,8080,0
|
|
20240625,192300,165790650,8080,8080,8080,8080,0
|
|
20240625,192200,165790650,8080,8080,8080,8080,0
|
|
20240625,192100,165790650,8080,8080,8080,8080,0
|
|
20240625,192000,165790650,8080,8080,8080,8080,0
|
|
20240625,191900,165790650,8080,8080,8080,8080,0
|
|
20240625,191800,165790650,8080,8080,8080,8080,0
|
|
20240625,191700,165790650,8080,8080,8080,8080,0
|
|
20240625,191600,165790650,8080,8080,8080,8080,0
|
|
20240625,191500,165790650,8080,8080,8080,8080,0
|
|
20240625,191400,165790650,8080,8080,8080,8080,0
|
|
20240625,191300,165790650,8080,8080,8080,8080,0
|
|
20240625,191200,165790650,8080,8080,8080,8080,388
|
|
20240625,191100,165790650,8080,8080,8080,8080,0
|
|
20240625,191000,165790650,8080,8080,8080,8080,0
|
|
20240625,190900,165790650,8080,8080,8080,8080,0
|
|
20240625,190800,165790650,8080,8080,8080,8080,0
|
|
20240625,190700,165790650,8080,8080,8080,8080,0
|
|
20240625,190600,165790650,8080,8080,8080,8080,0
|
|
20240625,190500,165790650,8080,8080,8080,8080,0
|
|
20240625,190400,165790650,8080,8080,8080,8080,0
|
|
20240625,190300,165790650,8080,8080,8080,8080,0
|
|
20240625,190200,165790650,8080,8080,8080,8080,0
|
|
20240625,190100,165790650,8080,8080,8080,8080,0
|
|
20240625,190000,165790650,8080,8080,8080,8080,0
|
|
20240625,185900,165790650,8080,8080,8080,8080,0
|
|
20240625,185800,165790650,8080,8080,8080,8080,0
|
|
20240625,185700,165790650,8080,8080,8080,8080,0
|
|
20240625,185600,165790650,8080,8080,8080,8080,0
|
|
20240625,185500,165790650,8080,8080,8080,8080,0
|
|
20240625,185400,165790650,8080,8080,8080,8080,0
|
|
20240625,185300,165790650,8080,8080,8080,8080,0
|
|
20240625,185200,165790650,8080,8080,8080,8080,0
|
|
20240625,185100,165790650,8080,8080,8080,8080,0
|
|
20240625,185000,165790650,8080,8080,8080,8080,0
|
|
20240625,184900,165790650,8080,8080,8080,8080,0
|
|
20240625,184800,165790650,8080,8080,8080,8080,0
|
|
20240625,184700,165790650,8080,8080,8080,8080,0
|
|
20240625,184600,165790650,8080,8080,8080,8080,0
|
|
20240625,184500,165790650,8080,8080,8080,8080,0
|
|
20240625,184400,165790650,8080,8080,8080,8080,0
|
|
20240625,184300,165790650,8080,8080,8080,8080,0
|
|
20240625,184200,165790650,8080,8080,8080,8080,388
|
|
20240625,184100,165790650,8080,8080,8080,8080,0
|
|
20240625,184000,165790650,8080,8080,8080,8080,0
|
|
20240625,183900,165790650,8080,8080,8080,8080,0
|
|
20240625,183800,165790650,8080,8080,8080,8080,0
|
|
20240625,183700,165790650,8080,8080,8080,8080,0
|
|
20240625,183600,165790650,8080,8080,8080,8080,0
|
|
20240625,183500,165790650,8080,8080,8080,8080,0
|
|
20240625,183400,165790650,8080,8080,8080,8080,0
|
|
20240625,183300,165790650,8080,8080,8080,8080,0
|
|
20240625,183200,165790650,8080,8080,8080,8080,0
|
|
20240625,183100,165790650,8080,8080,8080,8080,0
|
|
20240625,183000,165790650,8080,8080,8080,8080,0
|
|
20240625,182900,165790650,8080,8080,8080,8080,0
|
|
20240625,182800,165790650,8080,8080,8080,8080,0
|
|
20240625,182700,165790650,8080,8080,8080,8080,0
|
|
20240625,182600,165790650,8080,8080,8080,8080,0
|
|
20240625,182500,165790650,8080,8080,8080,8080,0
|
|
20240625,182400,165790650,8080,8080,8080,8080,0
|
|
20240625,182300,165790650,8080,8080,8080,8080,0
|
|
20240625,182200,165790650,8080,8080,8080,8080,0
|
|
20240625,182100,165790650,8080,8080,8080,8080,0
|
|
20240625,182000,165790650,8080,8080,8080,8080,0
|
|
20240625,181900,165790650,8080,8080,8080,8080,0
|
|
20240625,181800,165790650,8080,8080,8080,8080,0
|
|
20240625,181700,165790650,8080,8080,8080,8080,0
|
|
20240625,181600,165790650,8080,8080,8080,8080,0
|
|
20240625,181500,165790650,8080,8080,8080,8080,0
|
|
20240625,181400,165790650,8080,8080,8080,8080,0
|
|
20240625,181300,165790650,8080,8080,8080,8080,0
|
|
20240625,181200,165790650,8080,8080,8080,8080,388
|
|
20240625,181100,165790650,8080,8080,8080,8080,0
|
|
20240625,181000,165790650,8080,8080,8080,8080,0
|
|
20240625,180900,165790650,8080,8080,8080,8080,0
|
|
20240625,180800,165790650,8080,8080,8080,8080,0
|
|
20240625,180700,165790650,8080,8080,8080,8080,0
|
|
20240625,180600,165790650,8080,8080,8080,8080,0
|
|
20240625,180500,165790650,8080,8080,8080,8080,0
|
|
20240625,180400,165790650,8080,8080,8080,8080,0
|
|
20240625,180300,165790650,8080,8080,8080,8080,0
|
|
20240625,180200,165790650,8080,8080,8080,8080,0
|
|
20240625,180100,165790650,8080,8080,8080,8080,0
|
|
20240625,180000,165790650,8080,8080,8080,8080,0
|
|
20240625,175900,165790650,8080,8080,8080,8080,0
|
|
20240625,175800,165790650,8080,8080,8080,8080,0
|
|
20240625,175700,165790650,8080,8080,8080,8080,0
|
|
20240625,175600,165790650,8080,8080,8080,8080,0
|
|
20240625,175500,165790650,8080,8080,8080,8080,0
|
|
20240625,175400,165790650,8080,8080,8080,8080,0
|
|
20240625,175300,165790650,8080,8080,8080,8080,0
|
|
20240625,175200,165790650,8080,8080,8080,8080,0
|
|
20240625,175100,165790650,8080,8080,8080,8080,0
|
|
20240625,175000,165790650,8080,8080,8080,8080,0
|
|
20240625,174900,165790650,8080,8080,8080,8080,0
|
|
20240625,174800,165790650,8080,8080,8080,8080,0
|
|
20240625,174700,165790650,8080,8080,8080,8080,0
|
|
20240625,174600,165790650,8080,8080,8080,8080,0
|
|
20240625,174500,165790650,8080,8080,8080,8080,0
|
|
20240625,174400,165790650,8080,8080,8080,8080,0
|
|
20240625,174300,165790650,8080,8080,8080,8080,0
|
|
20240625,174200,165790650,8080,8080,8080,8080,388
|
|
20240625,174100,165790650,8080,8080,8080,8080,0
|
|
20240625,174000,165790650,8080,8080,8080,8080,0
|
|
20240625,173900,165790650,8080,8080,8080,8080,0
|
|
20240625,173800,165790650,8080,8080,8080,8080,0
|
|
20240625,173700,165790650,8080,8080,8080,8080,0
|
|
20240625,173600,165790650,8080,8080,8080,8080,0
|
|
20240625,173500,165790650,8080,8080,8080,8080,0
|
|
20240625,173400,165790650,8080,8080,8080,8080,0
|
|
20240625,173300,165790650,8080,8080,8080,8080,0
|
|
20240625,173200,165790650,8080,8080,8080,8080,0
|
|
20240625,173100,165790650,8080,8080,8080,8080,0
|
|
20240625,173000,165790650,8080,8080,8080,8080,0
|
|
20240625,172900,165790650,8080,8080,8080,8080,0
|
|
20240625,172800,165790650,8080,8080,8080,8080,0
|
|
20240625,172700,165790650,8080,8080,8080,8080,0
|
|
20240625,172600,165790650,8080,8080,8080,8080,0
|
|
20240625,172500,165790650,8080,8080,8080,8080,0
|
|
20240625,172400,165790650,8080,8080,8080,8080,0
|
|
20240625,172300,165790650,8080,8080,8080,8080,0
|
|
20240625,172200,165790650,8080,8080,8080,8080,0
|
|
20240625,172100,165790650,8080,8080,8080,8080,0
|
|
20240625,172000,165790650,8080,8080,8080,8080,0
|
|
20240625,171900,165790650,8080,8080,8080,8080,0
|
|
20240625,171800,165790650,8080,8080,8080,8080,0
|
|
20240625,171700,165790650,8080,8080,8080,8080,0
|
|
20240625,171600,165790650,8080,8080,8080,8080,0
|
|
20240625,171500,165790650,8080,8080,8080,8080,0
|
|
20240625,171400,165790650,8080,8080,8080,8080,0
|
|
20240625,171300,165790650,8080,8080,8080,8080,0
|
|
20240625,171200,165790650,8080,8080,8080,8080,388
|
|
20240625,171100,165790650,8080,8080,8080,8080,0
|
|
20240625,171000,165790650,8080,8080,8080,8080,0
|
|
20240625,170900,165790650,8080,8080,8080,8080,0
|
|
20240625,170800,165790650,8080,8080,8080,8080,0
|
|
20240625,170700,165790650,8080,8080,8080,8080,0
|
|
20240625,170600,165790650,8080,8080,8080,8080,0
|
|
20240625,170500,165790650,8080,8080,8080,8080,0
|
|
20240625,170400,165790650,8080,8080,8080,8080,0
|
|
20240625,170300,165790650,8080,8080,8080,8080,0
|
|
20240625,170200,165790650,8080,8080,8080,8080,0
|
|
20240625,170100,165790650,8080,8080,8080,8080,0
|
|
20240625,170000,165790650,8080,8080,8080,8080,0
|
|
20240625,165900,165790650,8080,8080,8080,8080,0
|
|
20240625,165800,165790650,8080,8080,8080,8080,0
|
|
20240625,165700,165790650,8080,8080,8080,8080,0
|
|
20240625,165600,165790650,8080,8080,8080,8080,0
|
|
20240625,165500,165790650,8080,8080,8080,8080,0
|
|
20240625,165400,165790650,8080,8080,8080,8080,0
|
|
20240625,165300,165790650,8080,8080,8080,8080,0
|
|
20240625,165200,165790650,8080,8080,8080,8080,0
|
|
20240625,165100,165790650,8080,8080,8080,8080,0
|
|
20240625,165000,165790650,8080,8080,8080,8080,0
|
|
20240625,164900,165790650,8080,8080,8080,8080,0
|
|
20240625,164800,165790650,8080,8080,8080,8080,0
|
|
20240625,164700,165790650,8080,8080,8080,8080,0
|
|
20240625,164600,165790650,8080,8080,8080,8080,0
|
|
20240625,164500,165790650,8080,8080,8080,8080,0
|
|
20240625,164400,165790650,8080,8080,8080,8080,0
|
|
20240625,164300,165790650,8080,8080,8080,8080,0
|
|
20240625,164200,165790650,8080,8080,8080,8080,388
|
|
20240625,164100,165790650,8080,8080,8080,8080,0
|
|
20240625,164000,165790650,8080,8080,8080,8080,0
|
|
20240625,163900,165790650,8080,8080,8080,8080,0
|
|
20240625,163800,165790650,8080,8080,8080,8080,0
|
|
20240625,163700,165790650,8080,8080,8080,8080,0
|
|
20240625,163600,165790650,8080,8080,8080,8080,0
|
|
20240625,163500,165790650,8080,8080,8080,8080,0
|
|
20240625,163400,165790650,8080,8080,8080,8080,0
|
|
20240625,163300,165790650,8080,8080,8080,8080,0
|
|
20240625,163200,165790650,8080,8080,8080,8080,0
|
|
20240625,163100,165790650,8080,8080,8080,8080,0
|
|
20240625,163000,165790650,8080,8080,8080,8080,0
|
|
20240625,162900,165790650,8080,8080,8080,8080,0
|
|
20240625,162800,165790650,8080,8080,8080,8080,0
|
|
20240625,162700,165790650,8080,8080,8080,8080,0
|
|
20240625,162600,165790650,8080,8080,8080,8080,0
|
|
20240625,162500,165790650,8080,8080,8080,8080,0
|
|
20240625,162400,165790650,8080,8080,8080,8080,0
|
|
20240625,162300,165790650,8080,8080,8080,8080,0
|
|
20240625,162200,165790650,8080,8080,8080,8080,0
|
|
20240625,162100,165790650,8080,8080,8080,8080,0
|
|
20240625,162000,165790650,8080,8080,8080,8080,0
|
|
20240625,161900,165790650,8080,8080,8080,8080,0
|
|
20240625,161800,165790650,8080,8080,8080,8080,0
|
|
20240625,161700,165790650,8080,8080,8080,8080,0
|
|
20240625,161600,165790650,8080,8080,8080,8080,0
|
|
20240625,161500,165790650,8080,8080,8080,8080,0
|
|
20240625,161400,165790650,8080,8080,8080,8080,0
|
|
20240625,161300,165790650,8080,8080,8080,8080,0
|
|
20240625,161200,165790650,8080,8080,8080,8080,388
|
|
20240625,161100,165790650,8080,8080,8080,8080,0
|
|
20240625,161000,165790650,8080,8080,8080,8080,0
|
|
20240625,160900,165790650,8080,8080,8080,8080,0
|
|
20240625,160800,165790650,8080,8080,8080,8080,0
|
|
20240625,160700,165790650,8080,8080,8080,8080,0
|
|
20240625,160600,165790650,8080,8080,8080,8080,0
|
|
20240625,160500,165790650,8080,8080,8080,8080,0
|
|
20240625,160400,165790650,8080,8080,8080,8080,0
|
|
20240625,160300,165790650,8080,8080,8080,8080,0
|
|
20240625,160200,165790650,8080,8080,8080,8080,0
|
|
20240625,160100,165790650,8080,8080,8080,8080,0
|
|
20240625,160000,165790650,8080,8080,8080,8080,0
|
|
20240625,155900,165790650,8080,8080,8080,8080,0
|
|
20240625,155800,165790650,8080,8080,8080,8080,0
|
|
20240625,155700,165790650,8080,8080,8080,8080,0
|
|
20240625,155600,165790650,8080,8080,8080,8080,0
|
|
20240625,155500,165790650,8080,8080,8080,8080,0
|
|
20240625,155400,165790650,8080,8080,8080,8080,0
|
|
20240625,155300,165790650,8080,8080,8080,8080,0
|
|
20240625,155200,165790650,8080,8080,8080,8080,0
|
|
20240625,155100,165790650,8080,8080,8080,8080,0
|
|
20240625,155000,165790650,8080,8080,8080,8080,0
|
|
20240625,154900,165790650,8080,8080,8080,8080,0
|
|
20240625,154800,165790650,8080,8080,8080,8080,0
|
|
20240625,154700,165790650,8080,8080,8080,8080,0
|
|
20240625,154600,165790650,8080,8080,8080,8080,0
|
|
20240625,154500,165790650,8080,8080,8080,8080,0
|
|
20240625,154400,165790650,8080,8080,8080,8080,0
|
|
20240625,154300,165790650,8080,8080,8080,8080,0
|
|
20240625,154200,165790650,8080,8080,8080,8080,388
|
|
20240625,154100,165790650,8080,8080,8080,8080,0
|
|
20240625,154000,165790650,8080,8080,8080,8080,0
|
|
20240625,153900,165790650,8080,8080,8080,8080,0
|
|
20240625,153800,165790650,8080,8080,8080,8080,0
|
|
20240625,153700,165790650,8080,8080,8080,8080,0
|
|
20240625,153600,165790650,8080,8080,8080,8080,0
|
|
20240625,153500,165790650,8080,8080,8080,8080,0
|
|
20240625,153400,165790650,8080,8080,8080,8080,0
|
|
20240625,153300,165790650,8080,8080,8080,8080,0
|
|
20240625,153200,165790650,8080,8080,8080,8080,0
|
|
20240625,153100,165790650,8080,8080,8080,8080,0
|
|
20240625,153000,165790650,8080,8080,8080,8080,388
|
|
20240625,152900,162655610,8080,8080,8080,8080,0
|
|
20240625,152800,162655610,8080,8080,8080,8080,0
|
|
20240625,152700,162655610,8080,8080,8080,8080,0
|
|
20240625,152600,162655610,8080,8080,8080,8080,0
|
|
20240625,152500,162655610,8080,8080,8080,8080,0
|
|
20240625,152400,162655610,8080,8080,8080,8080,0
|
|
20240625,152300,162655610,8080,8080,8080,8080,0
|
|
20240625,152200,162655610,8080,8080,8080,8080,0
|
|
20240625,152100,162655610,8080,8080,8080,8080,0
|
|
20240625,152000,162655610,8080,8080,8080,8080,0
|
|
20240625,151900,162655610,8080,8080,8080,8080,1
|
|
20240625,151800,162647530,8030,8030,8030,8030,0
|
|
20240625,151700,162647530,8030,8030,8090,8030,3
|
|
20240625,151600,162623380,8050,8090,8090,8050,1001
|
|
20240625,151500,154565090,8050,8050,8050,8050,0
|
|
20240625,151400,154565090,8050,8050,8050,8050,0
|
|
20240625,151300,154565090,8050,8050,8050,8050,0
|
|
20240625,151200,154565090,8050,8050,8050,8050,0
|
|
20240625,151100,154565090,8050,8050,8050,8050,0
|
|
20240625,151000,154565090,8050,8050,8050,8050,0
|
|
20240625,150900,154565090,8050,8050,8050,8050,6
|
|
20240625,150800,154516790,8090,8090,8090,8090,0
|
|
20240625,150700,154516790,8090,8090,8090,8090,1
|
|
20240625,150600,154508700,8050,8050,8050,8050,0
|
|
20240625,150500,154508700,8050,8050,8050,8050,0
|
|
20240625,150400,154508700,8050,8050,8050,8050,1
|
|
20240625,150300,154500650,8090,8090,8090,8090,10
|
|
20240625,150200,154419750,8050,8050,8050,8050,0
|
|
20240625,150100,154419750,8050,8050,8050,8050,0
|
|
20240625,150000,154419750,8050,8050,8050,8050,0
|
|
20240625,145900,154419750,8050,8050,8050,8050,0
|
|
20240625,145800,154419750,8050,8050,8050,8050,0
|
|
20240625,145700,154419750,8050,8050,8050,8050,1
|
|
20240625,145600,154411700,8090,8090,8090,8090,1
|
|
20240625,145500,154403610,8050,8050,8050,8050,24
|
|
20240625,145400,154210410,8050,8050,8050,8050,12
|
|
20240625,145300,154113810,8050,8050,8050,8050,0
|
|
20240625,145200,154113810,8050,8050,8050,8050,0
|
|
20240625,145100,154113810,8050,8050,8050,8050,0
|
|
20240625,145000,154113810,8050,8050,8050,8050,0
|
|
20240625,144900,154113810,8050,8050,8050,8050,0
|
|
20240625,144800,154113810,8050,8050,8050,8050,1
|
|
20240625,144700,154105760,8090,8090,8090,8090,0
|
|
20240625,144600,154105760,8090,8070,8090,8050,965
|
|
20240625,144500,146329570,8070,8070,8070,8070,5
|
|
20240625,144400,146289220,8110,8110,8110,8110,0
|
|
20240625,144300,146289220,8110,8110,8110,8110,0
|
|
20240625,144200,146289220,8110,8110,8110,8110,0
|
|
20240625,144100,146289220,8110,8110,8110,8110,0
|
|
20240625,144000,146289220,8110,8110,8110,8110,0
|
|
20240625,143900,146289220,8110,8110,8110,8110,0
|
|
20240625,143800,146289220,8110,8110,8110,8110,1
|
|
20240625,143700,146281110,8110,8110,8110,8110,0
|
|
20240625,143600,146281110,8110,8110,8110,8110,0
|
|
20240625,143500,146281110,8110,8110,8110,8110,0
|
|
20240625,143400,146281110,8110,8060,8110,8060,1377
|
|
20240625,143300,135143710,8060,8000,8060,8000,139
|
|
20240625,143200,134024960,7980,7980,7980,7980,0
|
|
20240625,143100,134024960,7980,8050,8050,7980,800
|
|
20240625,143000,127617910,8070,8070,8070,8070,0
|
|
20240625,142900,127617910,8070,8070,8070,8070,0
|
|
20240625,142800,127617910,8070,8070,8070,8070,0
|
|
20240625,142700,127617910,8070,8070,8070,8070,0
|
|
20240625,142600,127617910,8070,8070,8070,8070,0
|
|
20240625,142500,127617910,8070,8070,8070,8070,0
|
|
20240625,142400,127617910,8070,8070,8070,8070,0
|
|
20240625,142300,127617910,8070,8070,8070,8070,0
|
|
20240625,142200,127617910,8070,8070,8070,8070,1
|
|
20240625,142100,127609840,8040,8040,8040,8040,0
|
|
20240625,142000,127609840,8040,8040,8040,8040,0
|
|
20240625,141900,127609840,8040,8070,8070,8040,301
|
|
20240625,141800,125189770,8040,8040,8040,8040,0
|
|
20240625,141700,125189770,8040,8060,8060,8040,155
|
|
20240625,141600,123941580,8060,8060,8060,8060,4
|
|
20240625,141500,123909340,8060,8060,8060,8060,0
|
|
20240625,141400,123909340,8060,8060,8060,8060,200
|
|
20240625,141300,122297340,8060,8060,8060,8060,0
|
|
20240625,141200,122297340,8060,8050,8060,8050,2
|
|
20240625,141100,122281230,8050,8050,8050,8050,0
|
|
20240625,141000,122281230,8050,8050,8050,8050,0
|
|
20240625,140900,122281230,8050,8050,8050,8050,0
|
|
20240625,140800,122281230,8050,8050,8050,8050,0
|
|
20240625,140700,122281230,8050,8050,8050,8050,0
|
|
20240625,140600,122281230,8050,8050,8050,8050,0
|
|
20240625,140500,122281230,8050,8050,8050,8050,0
|
|
20240625,140400,122281230,8050,8050,8050,8050,1
|
|
20240625,140300,122273180,8050,8050,8050,8050,0
|
|
20240625,140200,122273180,8050,8050,8050,8050,0
|
|
20240625,140100,122273180,8050,8050,8050,8050,0
|
|
20240625,140000,122273180,8050,8050,8050,8050,0
|
|
20240625,135900,122273180,8050,8050,8050,8050,0
|
|
20240625,135800,122273180,8050,8050,8050,8050,0
|
|
20240625,135700,122273180,8050,8060,8060,8050,5
|
|
20240625,135600,122232900,8060,8060,8060,8060,0
|
|
20240625,135500,122232900,8060,8060,8060,8060,0
|
|
20240625,135400,122232900,8060,8060,8060,8060,0
|
|
20240625,135300,122232900,8060,8060,8060,8060,0
|
|
20240625,135200,122232900,8060,8060,8060,8060,4
|
|
20240625,135100,122200660,8060,8060,8060,8060,0
|
|
20240625,135000,122200660,8060,8060,8060,8060,0
|
|
20240625,134900,122200660,8060,8060,8060,8060,2
|
|
20240625,134800,122184540,8060,8060,8060,8060,0
|
|
20240625,134700,122184540,8060,8060,8060,8060,0
|
|
20240625,134600,122184540,8060,8060,8060,8060,0
|
|
20240625,134500,122184540,8060,8060,8060,8060,0
|
|
20240625,134400,122184540,8060,8060,8060,8060,0
|
|
20240625,134300,122184540,8060,8060,8060,8060,0
|
|
20240625,134200,122184540,8060,8060,8060,8060,0
|
|
20240625,134100,122184540,8060,8060,8060,8060,0
|
|
20240625,134000,122184540,8060,8060,8060,8060,0
|
|
20240625,133900,122184540,8060,8060,8060,8060,0
|
|
20240625,133800,122184540,8060,8060,8060,8060,0
|
|
20240625,133700,122184540,8060,8060,8060,8060,0
|
|
20240625,133600,122184540,8060,8060,8060,8060,0
|
|
20240625,133500,122184540,8060,8060,8060,8060,6
|
|
20240625,133400,122136180,8070,8070,8070,8070,0
|
|
20240625,133300,122136180,8070,8070,8070,8070,0
|
|
20240625,133200,122136180,8070,8070,8070,8070,0
|
|
20240625,133100,122136180,8070,8070,8070,8070,0
|
|
20240625,133000,122136180,8070,8070,8070,8070,0
|
|
20240625,132900,122136180,8070,8070,8070,8070,0
|
|
20240625,132800,122136180,8070,8070,8070,8070,0
|
|
20240625,132700,122136180,8070,8070,8070,8070,0
|
|
20240625,132600,122136180,8070,8070,8070,8070,0
|
|
20240625,132500,122136180,8070,8070,8070,8070,0
|
|
20240625,132400,122136180,8070,8070,8070,8070,0
|
|
20240625,132300,122136180,8070,8070,8070,8070,0
|
|
20240625,132200,122136180,8070,8070,8070,8070,0
|
|
20240625,132100,122136180,8070,8070,8070,8070,0
|
|
20240625,132000,122136180,8070,8070,8070,8070,0
|
|
20240625,131900,122136180,8070,8070,8070,8070,1
|
|
20240625,131800,122128110,8040,8040,8040,8040,0
|
|
20240625,131700,122128110,8040,8040,8040,8040,0
|
|
20240625,131600,122128110,8040,8040,8040,8040,0
|
|
20240625,131500,122128110,8040,8040,8040,8040,0
|
|
20240625,131400,122128110,8040,8040,8040,8040,210
|
|
20240625,131300,120439710,8040,8040,8040,8040,0
|
|
20240625,131200,120439710,8040,8040,8040,8040,0
|
|
20240625,131100,120439710,8040,8040,8040,8040,0
|
|
20240625,131000,120439710,8040,8040,8040,8040,0
|
|
20240625,130900,120439710,8040,8040,8040,8040,0
|
|
20240625,130800,120439710,8040,8040,8040,8040,0
|
|
20240625,130700,120439710,8040,8040,8040,8040,0
|
|
20240625,130600,120439710,8040,8030,8040,8030,884
|
|
20240625,130500,113339470,8030,8030,8030,8030,1
|
|
20240625,130400,113331440,8010,8010,8010,8010,0
|
|
20240625,130300,113331440,8010,8010,8010,8010,0
|
|
20240625,130200,113331440,8010,8010,8010,8010,0
|
|
20240625,130100,113331440,8010,8010,8010,8010,0
|
|
20240625,130000,113331440,8010,8010,8010,8010,10
|
|
20240625,125900,113251340,8030,8030,8030,8030,0
|
|
20240625,125800,113251340,8030,8030,8030,8030,0
|
|
20240625,125700,113251340,8030,8030,8030,8030,0
|
|
20240625,125600,113251340,8030,8030,8030,8030,0
|
|
20240625,125500,113251340,8030,8030,8030,8030,0
|
|
20240625,125400,113251340,8030,8030,8030,8030,0
|
|
20240625,125300,113251340,8030,8030,8030,8030,0
|
|
20240625,125200,113251340,8030,8030,8030,8030,0
|
|
20240625,125100,113251340,8030,8030,8030,8030,0
|
|
20240625,125000,113251340,8030,8030,8030,8030,0
|
|
20240625,124900,113251340,8030,8030,8030,8030,0
|
|
20240625,124800,113251340,8030,8030,8030,8030,0
|
|
20240625,124700,113251340,8030,8030,8030,8030,0
|
|
20240625,124600,113251340,8030,8030,8030,8030,0
|
|
20240625,124500,113251340,8030,8030,8030,8030,0
|
|
20240625,124400,113251340,8030,8030,8030,8030,0
|
|
20240625,124300,113251340,8030,8030,8030,8030,0
|
|
20240625,124200,113251340,8030,8030,8030,8030,0
|
|
20240625,124100,113251340,8030,8030,8030,8030,0
|
|
20240625,124000,113251340,8030,8030,8030,8030,0
|
|
20240625,123900,113251340,8030,8030,8030,8030,0
|
|
20240625,123800,113251340,8030,8030,8030,8030,0
|
|
20240625,123700,113251340,8030,8030,8030,8030,0
|
|
20240625,123600,113251340,8030,8030,8030,8030,0
|
|
20240625,123500,113251340,8030,8030,8030,8030,0
|
|
20240625,123400,113251340,8030,8030,8030,8030,0
|
|
20240625,123300,113251340,8030,8030,8030,8030,0
|
|
20240625,123200,113251340,8030,8030,8030,8030,0
|
|
20240625,123100,113251340,8030,8010,8030,8000,117
|
|
20240625,123000,112314900,8010,8010,8010,8010,0
|
|
20240625,122900,112314900,8010,8010,8010,8010,0
|
|
20240625,122800,112314900,8010,8010,8010,8010,0
|
|
20240625,122700,112314900,8010,8010,8010,8010,0
|
|
20240625,122600,112314900,8010,8010,8010,8010,0
|
|
20240625,122500,112314900,8010,8010,8010,8010,0
|
|
20240625,122400,112314900,8010,8010,8010,8010,0
|
|
20240625,122300,112314900,8010,8010,8010,8010,0
|
|
20240625,122200,112314900,8010,8010,8010,8010,0
|
|
20240625,122100,112314900,8010,8010,8010,8010,0
|
|
20240625,122000,112314900,8010,8010,8010,8010,0
|
|
20240625,121900,112314900,8010,8010,8010,8010,0
|
|
20240625,121800,112314900,8010,8010,8010,8010,0
|
|
20240625,121700,112314900,8010,8010,8010,8010,0
|
|
20240625,121600,112314900,8010,8010,8010,8010,0
|
|
20240625,121500,112314900,8010,8010,8010,8010,1
|
|
20240625,121400,112306890,8030,8030,8030,8030,0
|
|
20240625,121300,112306890,8030,8030,8030,8030,0
|
|
20240625,121200,112306890,8030,8030,8030,8030,0
|
|
20240625,121100,112306890,8030,8030,8030,8030,0
|
|
20240625,121000,112306890,8030,8030,8030,8030,2
|
|
20240625,120900,112290830,8030,8030,8030,8030,0
|
|
20240625,120800,112290830,8030,8030,8030,8030,0
|
|
20240625,120700,112290830,8030,8030,8030,8030,0
|
|
20240625,120600,112290830,8030,8030,8030,8030,0
|
|
20240625,120500,112290830,8030,8030,8030,8030,0
|
|
20240625,120400,112290830,8030,8030,8030,8030,0
|
|
20240625,120300,112290830,8030,8030,8030,8030,0
|
|
20240625,120200,112290830,8030,8030,8030,8030,0
|
|
20240625,120100,112290830,8030,8030,8030,8030,0
|
|
20240625,120000,112290830,8030,8030,8030,8030,0
|
|
20240625,115900,112290830,8030,8030,8030,8030,0
|
|
20240625,115800,112290830,8030,8030,8030,8030,0
|
|
20240625,115700,112290830,8030,8010,8030,8010,58
|
|
20240625,115600,111826230,8010,8010,8010,8010,1
|
|
20240625,115500,111818220,8020,8020,8020,8020,0
|
|
20240625,115400,111818220,8020,8020,8020,8020,0
|
|
20240625,115300,111818220,8020,8020,8020,8020,0
|
|
20240625,115200,111818220,8020,8020,8020,8020,0
|
|
20240625,115100,111818220,8020,8020,8020,8020,0
|
|
20240625,115000,111818220,8020,8020,8020,8020,0
|
|
20240625,114900,111818220,8020,8020,8020,8020,0
|
|
20240625,114800,111818220,8020,8020,8020,8020,0
|
|
20240625,114700,111818220,8020,8020,8020,8020,52
|
|
20240625,114600,111401180,8030,8030,8030,8030,0
|
|
20240625,114500,111401180,8030,8030,8030,8030,0
|
|
20240625,114400,111401180,8030,8030,8030,8030,0
|
|
20240625,114300,111401180,8030,8030,8030,8030,0
|
|
20240625,114200,111401180,8030,8030,8030,8030,0
|
|
20240625,114100,111401180,8030,8030,8030,8030,0
|
|
20240625,114000,111401180,8030,8030,8030,8030,1
|
|
20240625,113900,111393150,8030,8030,8030,8030,0
|
|
20240625,113800,111393150,8030,8030,8030,8030,0
|
|
20240625,113700,111393150,8030,8030,8030,8030,0
|
|
20240625,113600,111393150,8030,8030,8030,8030,0
|
|
20240625,113500,111393150,8030,8030,8030,8030,6
|
|
20240625,113400,111344970,8020,8020,8020,8020,0
|
|
20240625,113300,111344970,8020,8020,8020,8020,49
|
|
20240625,113200,110951990,8030,8030,8030,8030,0
|
|
20240625,113100,110951990,8030,8030,8030,8030,0
|
|
20240625,113000,110951990,8030,8030,8030,8030,23
|
|
20240625,112900,110767300,8040,8040,8040,8040,0
|
|
20240625,112800,110767300,8040,8040,8040,8040,1
|
|
20240625,112700,110759260,8040,8040,8040,8040,0
|
|
20240625,112600,110759260,8040,8040,8040,8040,0
|
|
20240625,112500,110759260,8040,8040,8040,8040,0
|
|
20240625,112400,110759260,8040,8040,8040,8040,0
|
|
20240625,112300,110759260,8040,8040,8040,8040,0
|
|
20240625,112200,110759260,8040,8040,8040,8040,0
|
|
20240625,112100,110759260,8040,8040,8040,8040,0
|
|
20240625,112000,110759260,8040,8040,8040,8040,0
|
|
20240625,111900,110759260,8040,8040,8040,8040,0
|
|
20240625,111800,110759260,8040,8040,8040,8040,0
|
|
20240625,111700,110759260,8040,8040,8040,8040,0
|
|
20240625,111600,110759260,8040,8040,8040,8040,0
|
|
20240625,111500,110759260,8040,8040,8040,8040,0
|
|
20240625,111400,110759260,8040,8040,8040,8040,0
|
|
20240625,111300,110759260,8040,8040,8040,8040,0
|
|
20240625,111200,110759260,8040,8040,8040,8040,0
|
|
20240625,111100,110759260,8040,8040,8040,8040,0
|
|
20240625,111000,110759260,8040,8040,8040,8040,0
|
|
20240625,110900,110759260,8040,8040,8040,8040,0
|
|
20240625,110800,110759260,8040,8040,8040,8040,0
|
|
20240625,110700,110759260,8040,8040,8040,8040,0
|
|
20240625,110600,110759260,8040,8040,8040,8040,23
|
|
20240625,110500,110574340,8040,8040,8040,8040,0
|
|
20240625,110400,110574340,8040,8040,8040,8040,10
|
|
20240625,110300,110493940,8030,8030,8030,8030,2000
|
|
20240625,110200,94433940,8040,8040,8040,8040,10
|
|
20240625,110100,94353540,8050,8040,8050,8040,286
|
|
20240625,110000,92051250,8040,8040,8040,8040,0
|
|
20240625,105900,92051250,8040,8040,8040,8040,0
|
|
20240625,105800,92051250,8040,8040,8040,8040,20
|
|
20240625,105700,91890450,8020,8020,8020,8020,21
|
|
20240625,105600,91722030,8020,8020,8020,8020,1
|
|
20240625,105500,91714010,8030,8030,8030,8030,0
|
|
20240625,105400,91714010,8030,8030,8030,8030,5
|
|
20240625,105300,91673860,8070,8070,8070,8070,0
|
|
20240625,105200,91673860,8070,8070,8070,8070,0
|
|
20240625,105100,91673860,8070,8070,8070,8070,0
|
|
20240625,105000,91673860,8070,8070,8070,8070,0
|
|
20240625,104900,91673860,8070,8070,8070,8070,0
|
|
20240625,104800,91673860,8070,8070,8070,8070,0
|
|
20240625,104700,91673860,8070,8070,8070,8070,0
|
|
20240625,104600,91673860,8070,8070,8070,8070,0
|
|
20240625,104500,91673860,8070,8070,8070,8070,0
|
|
20240625,104400,91673860,8070,8070,8070,8070,0
|
|
20240625,104300,91673860,8070,8070,8070,8070,0
|
|
20240625,104200,91673860,8070,8070,8070,8070,0
|
|
20240625,104100,91673860,8070,8070,8070,8070,7000
|
|
20240625,104000,35183860,8070,8070,8070,8070,0
|
|
20240625,103900,35183860,8070,8070,8070,8070,1
|
|
20240625,103800,35175790,8040,8040,8040,8040,0
|
|
20240625,103700,35175790,8040,8040,8040,8040,0
|
|
20240625,103600,35175790,8040,8040,8040,8040,0
|
|
20240625,103500,35175790,8040,8050,8050,8040,102
|
|
20240625,103400,34355700,8050,8050,8050,8050,0
|
|
20240625,103300,34355700,8050,8050,8050,8050,0
|
|
20240625,103200,34355700,8050,8050,8050,8050,0
|
|
20240625,103100,34355700,8050,8050,8050,8050,21
|
|
20240625,103000,34186650,8060,8060,8060,8060,0
|
|
20240625,102900,34186650,8060,8060,8060,8060,0
|
|
20240625,102800,34186650,8060,8060,8060,8060,0
|
|
20240625,102700,34186650,8060,8060,8060,8060,0
|
|
20240625,102600,34186650,8060,8060,8060,8060,0
|
|
20240625,102500,34186650,8060,8060,8060,8060,0
|
|
20240625,102400,34186650,8060,8060,8060,8060,0
|
|
20240625,102300,34186650,8060,8060,8060,8060,1
|
|
20240625,102200,34178590,8070,8070,8070,8070,0
|
|
20240625,102100,34178590,8070,8070,8070,8070,0
|
|
20240625,102000,34178590,8070,8070,8070,8070,0
|
|
20240625,101900,34178590,8070,8070,8070,8070,0
|
|
20240625,101800,34178590,8070,8070,8070,8070,7
|
|
20240625,101700,34122100,8070,8070,8070,8070,0
|
|
20240625,101600,34122100,8070,8070,8070,8070,0
|
|
20240625,101500,34122100,8070,8070,8070,8070,0
|
|
20240625,101400,34122100,8070,8070,8070,8070,816
|
|
20240625,101300,27536980,8070,8070,8070,8070,0
|
|
20240625,101200,27536980,8070,8070,8070,8070,187
|
|
20240625,101100,26027890,8070,8070,8070,8070,0
|
|
20240625,101000,26027890,8070,8070,8070,8070,0
|
|
20240625,100900,26027890,8070,8070,8070,8070,1
|
|
20240625,100800,26019820,8070,8070,8070,8070,0
|
|
20240625,100700,26019820,8070,8070,8070,8070,0
|
|
20240625,100600,26019820,8070,8070,8070,8070,0
|
|
20240625,100500,26019820,8070,8070,8070,8070,0
|
|
20240625,100400,26019820,8070,8070,8070,8070,1
|
|
20240625,100300,26011750,8070,8070,8070,8070,0
|
|
20240625,100200,26011750,8070,8070,8070,8070,185
|
|
20240625,100100,24518800,8090,8090,8090,8090,0
|
|
20240625,100000,24518800,8090,8090,8090,8090,0
|
|
20240625,095900,24518800,8090,8090,8090,8090,0
|
|
20240625,095800,24518800,8090,8090,8090,8090,0
|
|
20240625,095700,24518800,8090,8090,8090,8090,0
|
|
20240625,095600,24518800,8090,8090,8090,8090,2
|
|
20240625,095500,24502620,8090,8090,8090,8090,0
|
|
20240625,095400,24502620,8090,8090,8090,8090,0
|
|
20240625,095300,24502620,8090,8090,8090,8090,0
|
|
20240625,095200,24502620,8090,8090,8090,8090,12
|
|
20240625,095100,24405540,8070,8070,8070,8070,119
|
|
20240625,095000,23445210,8070,8070,8070,8070,0
|
|
20240625,094900,23445210,8070,8070,8070,8070,0
|
|
20240625,094800,23445210,8070,8070,8070,8070,0
|
|
20240625,094700,23445210,8070,8070,8070,8070,0
|
|
20240625,094600,23445210,8070,8070,8070,8070,0
|
|
20240625,094500,23445210,8070,8070,8070,8070,0
|
|
20240625,094400,23445210,8070,8070,8070,8070,1
|
|
20240625,094300,23437140,8070,8070,8070,8070,1
|
|
20240625,094200,23429070,8090,8070,8090,8070,6
|
|
20240625,094100,23380630,8090,8090,8090,8090,0
|
|
20240625,094000,23380630,8090,8090,8090,8090,0
|
|
20240625,093900,23380630,8090,8090,8090,8090,0
|
|
20240625,093800,23380630,8090,8090,8090,8090,0
|
|
20240625,093700,23380630,8090,8090,8090,8090,0
|
|
20240625,093600,23380630,8090,8090,8090,8090,0
|
|
20240625,093500,23380630,8090,8090,8090,8090,0
|
|
20240625,093400,23380630,8090,8090,8090,8090,0
|
|
20240625,093300,23380630,8090,8090,8090,8090,0
|
|
20240625,093200,23380630,8090,8090,8090,8090,0
|
|
20240625,093100,23380630,8090,8090,8090,8090,1
|
|
20240625,093000,23372540,8090,8090,8090,8090,61
|
|
20240625,092900,22879050,8070,8070,8070,8070,0
|
|
20240625,092800,22879050,8070,8070,8070,8070,150
|
|
20240625,092700,21668550,8070,8070,8070,8070,553
|
|
20240625,092600,17205840,8020,8020,8020,8020,50
|
|
20240625,092500,16804840,8080,8070,8080,8070,1006
|
|
20240625,092400,8676420,8080,8030,8080,8010,1038
|
|
20240625,092300,291580,8090,8090,8090,8090,0
|
|
20240625,092200,291580,8090,8090,8090,8090,6
|
|
20240625,092100,243040,8110,8110,8110,8110,0
|
|
20240625,092000,243040,8110,8110,8110,8110,0
|
|
20240625,091900,243040,8110,8110,8110,8110,0
|
|
20240625,091800,243040,8110,8110,8110,8110,0
|
|
20240625,091700,243040,8110,8110,8110,8110,0
|
|
20240625,091600,243040,8110,8110,8110,8110,0
|
|
20240625,091500,243040,8110,8110,8110,8110,0
|
|
20240625,091400,243040,8110,8110,8110,8110,0
|
|
20240625,091300,243040,8110,8110,8110,8110,0
|
|
20240625,091200,243040,8110,8110,8110,8110,0
|
|
20240625,091100,243040,8110,8110,8110,8110,0
|
|
20240625,091000,243040,8110,8110,8110,8110,0
|
|
20240625,090900,243040,8110,8110,8110,8110,0
|
|
20240625,090800,243040,8110,8110,8110,8110,0
|
|
20240625,090700,243040,8110,8110,8110,8110,0
|
|
20240625,090600,243040,8110,8110,8110,8110,0
|
|
20240625,090500,243040,8110,8110,8110,8110,2
|
|
20240625,090400,226820,8080,8120,8120,8080,2
|
|
20240625,090300,210620,8120,8120,8120,8120,8
|
|
20240625,090200,145660,8130,8130,8130,8130,0
|
|
20240625,090100,145660,8130,8130,8130,8130,1
|
|
20240625,090000,137530,8090,8090,8090,8090,17
|