679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,201600,62644970,8060,8060,8060,8060,94
|
|
20240715,201500,62644970,8060,8060,8060,8060,0
|
|
20240715,201400,62644970,8060,8060,8060,8060,0
|
|
20240715,201300,62644970,8060,8060,8060,8060,0
|
|
20240715,201200,62644970,8060,8060,8060,8060,0
|
|
20240715,201100,62644970,8060,8060,8060,8060,0
|
|
20240715,201000,62644970,8060,8060,8060,8060,0
|
|
20240715,200900,62644970,8060,8060,8060,8060,0
|
|
20240715,200800,62644970,8060,8060,8060,8060,0
|
|
20240715,200700,62644970,8060,8060,8060,8060,0
|
|
20240715,200600,62644970,8060,8060,8060,8060,0
|
|
20240715,200500,62644970,8060,8060,8060,8060,0
|
|
20240715,200400,62644970,8060,8060,8060,8060,0
|
|
20240715,200300,62644970,8060,8060,8060,8060,0
|
|
20240715,200200,62644970,8060,8060,8060,8060,0
|
|
20240715,200100,62644970,8060,8060,8060,8060,0
|
|
20240715,200000,62644970,8060,8060,8060,8060,0
|
|
20240715,195900,62644970,8060,8060,8060,8060,0
|
|
20240715,195800,62644970,8060,8060,8060,8060,0
|
|
20240715,195700,62644970,8060,8060,8060,8060,0
|
|
20240715,195600,62644970,8060,8060,8060,8060,0
|
|
20240715,195500,62644970,8060,8060,8060,8060,0
|
|
20240715,195400,62644970,8060,8060,8060,8060,0
|
|
20240715,195300,62644970,8060,8060,8060,8060,0
|
|
20240715,195200,62644970,8060,8060,8060,8060,0
|
|
20240715,195100,62644970,8060,8060,8060,8060,0
|
|
20240715,195000,62644970,8060,8060,8060,8060,0
|
|
20240715,194900,62644970,8060,8060,8060,8060,0
|
|
20240715,194800,62644970,8060,8060,8060,8060,0
|
|
20240715,194700,62644970,8060,8060,8060,8060,0
|
|
20240715,194600,62644970,8060,8060,8060,8060,94
|
|
20240715,194500,62644970,8060,8060,8060,8060,0
|
|
20240715,194400,62644970,8060,8060,8060,8060,0
|
|
20240715,194300,62644970,8060,8060,8060,8060,0
|
|
20240715,194200,62644970,8060,8060,8060,8060,0
|
|
20240715,194100,62644970,8060,8060,8060,8060,0
|
|
20240715,194000,62644970,8060,8060,8060,8060,0
|
|
20240715,193900,62644970,8060,8060,8060,8060,0
|
|
20240715,193800,62644970,8060,8060,8060,8060,0
|
|
20240715,193700,62644970,8060,8060,8060,8060,0
|
|
20240715,193600,62644970,8060,8060,8060,8060,0
|
|
20240715,193500,62644970,8060,8060,8060,8060,0
|
|
20240715,193400,62644970,8060,8060,8060,8060,0
|
|
20240715,193300,62644970,8060,8060,8060,8060,0
|
|
20240715,193200,62644970,8060,8060,8060,8060,0
|
|
20240715,193100,62644970,8060,8060,8060,8060,0
|
|
20240715,193000,62644970,8060,8060,8060,8060,0
|
|
20240715,192900,62644970,8060,8060,8060,8060,0
|
|
20240715,192800,62644970,8060,8060,8060,8060,0
|
|
20240715,192700,62644970,8060,8060,8060,8060,0
|
|
20240715,192600,62644970,8060,8060,8060,8060,0
|
|
20240715,192500,62644970,8060,8060,8060,8060,0
|
|
20240715,192400,62644970,8060,8060,8060,8060,0
|
|
20240715,192300,62644970,8060,8060,8060,8060,0
|
|
20240715,192200,62644970,8060,8060,8060,8060,0
|
|
20240715,192100,62644970,8060,8060,8060,8060,0
|
|
20240715,192000,62644970,8060,8060,8060,8060,0
|
|
20240715,191900,62644970,8060,8060,8060,8060,0
|
|
20240715,191800,62644970,8060,8060,8060,8060,0
|
|
20240715,191700,62644970,8060,8060,8060,8060,0
|
|
20240715,191600,62644970,8060,8060,8060,8060,94
|
|
20240715,191500,62644970,8060,8060,8060,8060,0
|
|
20240715,191400,62644970,8060,8060,8060,8060,0
|
|
20240715,191300,62644970,8060,8060,8060,8060,0
|
|
20240715,191200,62644970,8060,8060,8060,8060,0
|
|
20240715,191100,62644970,8060,8060,8060,8060,0
|
|
20240715,191000,62644970,8060,8060,8060,8060,0
|
|
20240715,190900,62644970,8060,8060,8060,8060,0
|
|
20240715,190800,62644970,8060,8060,8060,8060,0
|
|
20240715,190700,62644970,8060,8060,8060,8060,0
|
|
20240715,190600,62644970,8060,8060,8060,8060,0
|
|
20240715,190500,62644970,8060,8060,8060,8060,0
|
|
20240715,190400,62644970,8060,8060,8060,8060,0
|
|
20240715,190300,62644970,8060,8060,8060,8060,0
|
|
20240715,190200,62644970,8060,8060,8060,8060,0
|
|
20240715,190100,62644970,8060,8060,8060,8060,0
|
|
20240715,190000,62644970,8060,8060,8060,8060,0
|
|
20240715,185900,62644970,8060,8060,8060,8060,0
|
|
20240715,185800,62644970,8060,8060,8060,8060,0
|
|
20240715,185700,62644970,8060,8060,8060,8060,0
|
|
20240715,185600,62644970,8060,8060,8060,8060,0
|
|
20240715,185500,62644970,8060,8060,8060,8060,0
|
|
20240715,185400,62644970,8060,8060,8060,8060,0
|
|
20240715,185300,62644970,8060,8060,8060,8060,0
|
|
20240715,185200,62644970,8060,8060,8060,8060,0
|
|
20240715,185100,62644970,8060,8060,8060,8060,0
|
|
20240715,185000,62644970,8060,8060,8060,8060,0
|
|
20240715,184900,62644970,8060,8060,8060,8060,0
|
|
20240715,184800,62644970,8060,8060,8060,8060,0
|
|
20240715,184700,62644970,8060,8060,8060,8060,0
|
|
20240715,184600,62644970,8060,8060,8060,8060,94
|
|
20240715,184500,62644970,8060,8060,8060,8060,0
|
|
20240715,184400,62644970,8060,8060,8060,8060,0
|
|
20240715,184300,62644970,8060,8060,8060,8060,0
|
|
20240715,184200,62644970,8060,8060,8060,8060,0
|
|
20240715,184100,62644970,8060,8060,8060,8060,0
|
|
20240715,184000,62644970,8060,8060,8060,8060,0
|
|
20240715,183900,62644970,8060,8060,8060,8060,0
|
|
20240715,183800,62644970,8060,8060,8060,8060,0
|
|
20240715,183700,62644970,8060,8060,8060,8060,0
|
|
20240715,183600,62644970,8060,8060,8060,8060,0
|
|
20240715,183500,62644970,8060,8060,8060,8060,0
|
|
20240715,183400,62644970,8060,8060,8060,8060,0
|
|
20240715,183300,62644970,8060,8060,8060,8060,0
|
|
20240715,183200,62644970,8060,8060,8060,8060,0
|
|
20240715,183100,62644970,8060,8060,8060,8060,0
|
|
20240715,183000,62644970,8060,8060,8060,8060,0
|
|
20240715,182900,62644970,8060,8060,8060,8060,0
|
|
20240715,182800,62644970,8060,8060,8060,8060,0
|
|
20240715,182700,62644970,8060,8060,8060,8060,0
|
|
20240715,182600,62644970,8060,8060,8060,8060,0
|
|
20240715,182500,62644970,8060,8060,8060,8060,0
|
|
20240715,182400,62644970,8060,8060,8060,8060,0
|
|
20240715,182300,62644970,8060,8060,8060,8060,0
|
|
20240715,182200,62644970,8060,8060,8060,8060,0
|
|
20240715,182100,62644970,8060,8060,8060,8060,0
|
|
20240715,182000,62644970,8060,8060,8060,8060,0
|
|
20240715,181900,62644970,8060,8060,8060,8060,0
|
|
20240715,181800,62644970,8060,8060,8060,8060,0
|
|
20240715,181700,62644970,8060,8060,8060,8060,0
|
|
20240715,181600,62644970,8060,8060,8060,8060,94
|
|
20240715,181500,62644970,8060,8060,8060,8060,0
|
|
20240715,181400,62644970,8060,8060,8060,8060,0
|
|
20240715,181300,62644970,8060,8060,8060,8060,0
|
|
20240715,181200,62644970,8060,8060,8060,8060,0
|
|
20240715,181100,62644970,8060,8060,8060,8060,0
|
|
20240715,181000,62644970,8060,8060,8060,8060,0
|
|
20240715,180900,62644970,8060,8060,8060,8060,0
|
|
20240715,180800,62644970,8060,8060,8060,8060,0
|
|
20240715,180700,62644970,8060,8060,8060,8060,0
|
|
20240715,180600,62644970,8060,8060,8060,8060,0
|
|
20240715,180500,62644970,8060,8060,8060,8060,0
|
|
20240715,180400,62644970,8060,8060,8060,8060,0
|
|
20240715,180300,62644970,8060,8060,8060,8060,0
|
|
20240715,180200,62644970,8060,8060,8060,8060,0
|
|
20240715,180100,62644970,8060,8060,8060,8060,0
|
|
20240715,180000,62644970,8060,8060,8060,8060,0
|
|
20240715,175900,62644970,8060,8060,8060,8060,0
|
|
20240715,175800,62644970,8060,8060,8060,8060,0
|
|
20240715,175700,62644970,8060,8060,8060,8060,0
|
|
20240715,175600,62644970,8060,8060,8060,8060,0
|
|
20240715,175500,62644970,8060,8060,8060,8060,0
|
|
20240715,175400,62644970,8060,8060,8060,8060,0
|
|
20240715,175300,62644970,8060,8060,8060,8060,0
|
|
20240715,175200,62644970,8060,8060,8060,8060,0
|
|
20240715,175100,62644970,8060,8060,8060,8060,0
|
|
20240715,175000,62644970,8060,8060,8060,8060,0
|
|
20240715,174900,62644970,8060,8060,8060,8060,0
|
|
20240715,174800,62644970,8060,8060,8060,8060,0
|
|
20240715,174700,62644970,8060,8060,8060,8060,0
|
|
20240715,174600,62644970,8060,8060,8060,8060,94
|
|
20240715,174500,62644970,8060,8060,8060,8060,0
|
|
20240715,174400,62644970,8060,8060,8060,8060,0
|
|
20240715,174300,62644970,8060,8060,8060,8060,0
|
|
20240715,174200,62644970,8060,8060,8060,8060,0
|
|
20240715,174100,62644970,8060,8060,8060,8060,0
|
|
20240715,174000,62644970,8060,8060,8060,8060,0
|
|
20240715,173900,62644970,8060,8060,8060,8060,0
|
|
20240715,173800,62644970,8060,8060,8060,8060,0
|
|
20240715,173700,62644970,8060,8060,8060,8060,0
|
|
20240715,173600,62644970,8060,8060,8060,8060,0
|
|
20240715,173500,62644970,8060,8060,8060,8060,0
|
|
20240715,173400,62644970,8060,8060,8060,8060,0
|
|
20240715,173300,62644970,8060,8060,8060,8060,0
|
|
20240715,173200,62644970,8060,8060,8060,8060,0
|
|
20240715,173100,62644970,8060,8060,8060,8060,0
|
|
20240715,173000,62644970,8060,8060,8060,8060,0
|
|
20240715,172900,62644970,8060,8060,8060,8060,0
|
|
20240715,172800,62644970,8060,8060,8060,8060,0
|
|
20240715,172700,62644970,8060,8060,8060,8060,0
|
|
20240715,172600,62644970,8060,8060,8060,8060,0
|
|
20240715,172500,62644970,8060,8060,8060,8060,0
|
|
20240715,172400,62644970,8060,8060,8060,8060,0
|
|
20240715,172300,62644970,8060,8060,8060,8060,0
|
|
20240715,172200,62644970,8060,8060,8060,8060,0
|
|
20240715,172100,62644970,8060,8060,8060,8060,0
|
|
20240715,172000,62644970,8060,8060,8060,8060,0
|
|
20240715,171900,62644970,8060,8060,8060,8060,0
|
|
20240715,171800,62644970,8060,8060,8060,8060,0
|
|
20240715,171700,62644970,8060,8060,8060,8060,0
|
|
20240715,171600,62644970,8060,8060,8060,8060,94
|
|
20240715,171500,62644970,8060,8060,8060,8060,0
|
|
20240715,171400,62644970,8060,8060,8060,8060,0
|
|
20240715,171300,62644970,8060,8060,8060,8060,0
|
|
20240715,171200,62644970,8060,8060,8060,8060,0
|
|
20240715,171100,62644970,8060,8060,8060,8060,0
|
|
20240715,171000,62644970,8060,8060,8060,8060,0
|
|
20240715,170900,62644970,8060,8060,8060,8060,0
|
|
20240715,170800,62644970,8060,8060,8060,8060,0
|
|
20240715,170700,62644970,8060,8060,8060,8060,0
|
|
20240715,170600,62644970,8060,8060,8060,8060,0
|
|
20240715,170500,62644970,8060,8060,8060,8060,0
|
|
20240715,170400,62644970,8060,8060,8060,8060,0
|
|
20240715,170300,62644970,8060,8060,8060,8060,0
|
|
20240715,170200,62644970,8060,8060,8060,8060,0
|
|
20240715,170100,62644970,8060,8060,8060,8060,0
|
|
20240715,170000,62644970,8060,8060,8060,8060,0
|
|
20240715,165900,62644970,8060,8060,8060,8060,0
|
|
20240715,165800,62644970,8060,8060,8060,8060,0
|
|
20240715,165700,62644970,8060,8060,8060,8060,0
|
|
20240715,165600,62644970,8060,8060,8060,8060,0
|
|
20240715,165500,62644970,8060,8060,8060,8060,0
|
|
20240715,165400,62644970,8060,8060,8060,8060,0
|
|
20240715,165300,62644970,8060,8060,8060,8060,0
|
|
20240715,165200,62644970,8060,8060,8060,8060,0
|
|
20240715,165100,62644970,8060,8060,8060,8060,0
|
|
20240715,165000,62644970,8060,8060,8060,8060,0
|
|
20240715,164900,62644970,8060,8060,8060,8060,0
|
|
20240715,164800,62644970,8060,8060,8060,8060,0
|
|
20240715,164700,62644970,8060,8060,8060,8060,0
|
|
20240715,164600,62644970,8060,8060,8060,8060,94
|
|
20240715,164500,62644970,8060,8060,8060,8060,0
|
|
20240715,164400,62644970,8060,8060,8060,8060,0
|
|
20240715,164300,62644970,8060,8060,8060,8060,0
|
|
20240715,164200,62644970,8060,8060,8060,8060,0
|
|
20240715,164100,62644970,8060,8060,8060,8060,0
|
|
20240715,164000,62644970,8060,8060,8060,8060,0
|
|
20240715,163900,62644970,8060,8060,8060,8060,0
|
|
20240715,163800,62644970,8060,8060,8060,8060,0
|
|
20240715,163700,62644970,8060,8060,8060,8060,0
|
|
20240715,163600,62644970,8060,8060,8060,8060,0
|
|
20240715,163500,62644970,8060,8060,8060,8060,0
|
|
20240715,163400,62644970,8060,8060,8060,8060,0
|
|
20240715,163300,62644970,8060,8060,8060,8060,0
|
|
20240715,163200,62644970,8060,8060,8060,8060,0
|
|
20240715,163100,62644970,8060,8060,8060,8060,0
|
|
20240715,163000,62644970,8060,8060,8060,8060,0
|
|
20240715,162900,62644970,8060,8060,8060,8060,0
|
|
20240715,162800,62644970,8060,8060,8060,8060,0
|
|
20240715,162700,62644970,8060,8060,8060,8060,0
|
|
20240715,162600,62644970,8060,8060,8060,8060,0
|
|
20240715,162500,62644970,8060,8060,8060,8060,0
|
|
20240715,162400,62644970,8060,8060,8060,8060,0
|
|
20240715,162300,62644970,8060,8060,8060,8060,0
|
|
20240715,162200,62644970,8060,8060,8060,8060,0
|
|
20240715,162100,62644970,8060,8060,8060,8060,0
|
|
20240715,162000,62644970,8060,8060,8060,8060,0
|
|
20240715,161900,62644970,8060,8060,8060,8060,0
|
|
20240715,161800,62644970,8060,8060,8060,8060,0
|
|
20240715,161700,62644970,8060,8060,8060,8060,0
|
|
20240715,161600,62644970,8060,8060,8060,8060,94
|
|
20240715,161500,62644970,8060,8060,8060,8060,0
|
|
20240715,161400,62644970,8060,8060,8060,8060,0
|
|
20240715,161300,62644970,8060,8060,8060,8060,0
|
|
20240715,161200,62644970,8060,8060,8060,8060,0
|
|
20240715,161100,62644970,8060,8060,8060,8060,0
|
|
20240715,161000,62644970,8060,8060,8060,8060,0
|
|
20240715,160900,62644970,8060,8060,8060,8060,0
|
|
20240715,160800,62644970,8060,8060,8060,8060,0
|
|
20240715,160700,62644970,8060,8060,8060,8060,0
|
|
20240715,160600,62644970,8060,8060,8060,8060,0
|
|
20240715,160500,62644970,8060,8060,8060,8060,0
|
|
20240715,160400,62644970,8060,8060,8060,8060,0
|
|
20240715,160300,62644970,8060,8060,8060,8060,0
|
|
20240715,160200,62644970,8060,8060,8060,8060,0
|
|
20240715,160100,62644970,8060,8060,8060,8060,0
|
|
20240715,160000,62644970,8060,8060,8060,8060,0
|
|
20240715,155900,62644970,8060,8060,8060,8060,0
|
|
20240715,155800,62644970,8060,8060,8060,8060,0
|
|
20240715,155700,62644970,8060,8060,8060,8060,0
|
|
20240715,155600,62644970,8060,8060,8060,8060,0
|
|
20240715,155500,62644970,8060,8060,8060,8060,0
|
|
20240715,155400,62644970,8060,8060,8060,8060,0
|
|
20240715,155300,62644970,8060,8060,8060,8060,0
|
|
20240715,155200,62644970,8060,8060,8060,8060,0
|
|
20240715,155100,62644970,8060,8060,8060,8060,0
|
|
20240715,155000,62644970,8060,8060,8060,8060,0
|
|
20240715,154900,62644970,8060,8060,8060,8060,0
|
|
20240715,154800,62644970,8060,8060,8060,8060,0
|
|
20240715,154700,62644970,8060,8060,8060,8060,0
|
|
20240715,154600,62644970,8060,8060,8060,8060,94
|
|
20240715,154500,62644970,8060,8060,8060,8060,0
|
|
20240715,154400,62644970,8060,8060,8060,8060,0
|
|
20240715,154300,62644970,8060,8060,8060,8060,0
|
|
20240715,154200,62644970,8060,8060,8060,8060,0
|
|
20240715,154100,62644970,8060,8060,8060,8060,0
|
|
20240715,154000,62644970,8060,8060,8060,8060,0
|
|
20240715,153900,62644970,8060,8060,8060,8060,0
|
|
20240715,153800,62644970,8060,8060,8060,8060,0
|
|
20240715,153700,62644970,8060,8060,8060,8060,0
|
|
20240715,153600,62644970,8060,8060,8060,8060,0
|
|
20240715,153500,62644970,8060,8060,8060,8060,0
|
|
20240715,153400,62644970,8060,8060,8060,8060,0
|
|
20240715,153300,62644970,8060,8060,8060,8060,0
|
|
20240715,153200,62644970,8060,8060,8060,8060,0
|
|
20240715,153100,62644970,8060,8060,8060,8060,0
|
|
20240715,153000,62644970,8060,8060,8060,8060,94
|
|
20240715,152900,61887330,8050,8050,8050,8050,0
|
|
20240715,152800,61887330,8050,8050,8050,8050,0
|
|
20240715,152700,61887330,8050,8050,8050,8050,0
|
|
20240715,152600,61887330,8050,8050,8050,8050,0
|
|
20240715,152500,61887330,8050,8050,8050,8050,0
|
|
20240715,152400,61887330,8050,8050,8050,8050,0
|
|
20240715,152300,61887330,8050,8050,8050,8050,0
|
|
20240715,152200,61887330,8050,8050,8050,8050,0
|
|
20240715,152100,61887330,8050,8050,8050,8050,0
|
|
20240715,152000,61887330,8050,8050,8050,8050,0
|
|
20240715,151900,61887330,8050,8050,8050,8050,0
|
|
20240715,151800,61887330,8050,8050,8050,8050,0
|
|
20240715,151700,61887330,8050,8050,8050,8050,14
|
|
20240715,151600,61774630,8050,8050,8050,8050,54
|
|
20240715,151500,61339930,8050,8050,8050,8050,0
|
|
20240715,151400,61339930,8050,8050,8050,8050,5
|
|
20240715,151300,61299680,8050,8050,8050,8050,0
|
|
20240715,151200,61299680,8050,8050,8050,8050,0
|
|
20240715,151100,61299680,8050,8050,8050,8050,3
|
|
20240715,151000,61275530,8050,8050,8050,8050,0
|
|
20240715,150900,61275530,8050,8050,8050,8050,0
|
|
20240715,150800,61275530,8050,8050,8050,8050,5
|
|
20240715,150700,61235280,8050,8050,8050,8050,0
|
|
20240715,150600,61235280,8050,8050,8050,8050,0
|
|
20240715,150500,61235280,8050,8050,8050,8050,1
|
|
20240715,150400,61227230,8070,8070,8070,8070,0
|
|
20240715,150300,61227230,8070,8070,8070,8070,0
|
|
20240715,150200,61227230,8070,8070,8070,8070,0
|
|
20240715,150100,61227230,8070,8070,8070,8070,0
|
|
20240715,150000,61227230,8070,8070,8070,8070,0
|
|
20240715,145900,61227230,8070,8070,8070,8070,0
|
|
20240715,145800,61227230,8070,8070,8070,8070,0
|
|
20240715,145700,61227230,8070,8070,8070,8070,1
|
|
20240715,145600,61219160,8050,8050,8050,8050,10
|
|
20240715,145500,61138660,8050,8050,8050,8050,0
|
|
20240715,145400,61138660,8050,8050,8050,8050,0
|
|
20240715,145300,61138660,8050,8050,8050,8050,0
|
|
20240715,145200,61138660,8050,8050,8050,8050,0
|
|
20240715,145100,61138660,8050,8050,8050,8050,0
|
|
20240715,145000,61138660,8050,8050,8050,8050,0
|
|
20240715,144900,61138660,8050,8050,8050,8050,0
|
|
20240715,144800,61138660,8050,8050,8050,8050,0
|
|
20240715,144700,61138660,8050,8050,8050,8050,0
|
|
20240715,144600,61138660,8050,8050,8050,8050,0
|
|
20240715,144500,61138660,8050,8050,8050,8050,0
|
|
20240715,144400,61138660,8050,8050,8050,8050,12
|
|
20240715,144300,61042060,8050,8050,8050,8050,56
|
|
20240715,144200,60591260,8050,8050,8050,8050,0
|
|
20240715,144100,60591260,8050,8050,8050,8050,0
|
|
20240715,144000,60591260,8050,8050,8050,8050,0
|
|
20240715,143900,60591260,8050,8050,8050,8050,0
|
|
20240715,143800,60591260,8050,8050,8050,8050,0
|
|
20240715,143700,60591260,8050,8050,8050,8050,0
|
|
20240715,143600,60591260,8050,8050,8050,8050,0
|
|
20240715,143500,60591260,8050,8050,8050,8050,0
|
|
20240715,143400,60591260,8050,8050,8050,8050,0
|
|
20240715,143300,60591260,8050,8050,8050,8050,0
|
|
20240715,143200,60591260,8050,8050,8050,8050,0
|
|
20240715,143100,60591260,8050,8050,8050,8050,160
|
|
20240715,143000,59303260,8050,8050,8050,8050,0
|
|
20240715,142900,59303260,8050,8050,8050,8050,0
|
|
20240715,142800,59303260,8050,8050,8050,8050,0
|
|
20240715,142700,59303260,8050,8050,8050,8050,0
|
|
20240715,142600,59303260,8050,8050,8050,8050,0
|
|
20240715,142500,59303260,8050,8050,8050,8050,1
|
|
20240715,142400,59295210,8050,8050,8050,8050,10
|
|
20240715,142300,59214710,8050,8050,8050,8050,0
|
|
20240715,142200,59214710,8050,8050,8050,8050,0
|
|
20240715,142100,59214710,8050,8050,8050,8050,0
|
|
20240715,142000,59214710,8050,8050,8050,8050,0
|
|
20240715,141900,59214710,8050,8050,8050,8050,0
|
|
20240715,141800,59214710,8050,8050,8050,8050,0
|
|
20240715,141700,59214710,8050,8050,8050,8050,0
|
|
20240715,141600,59214710,8050,8050,8050,8050,0
|
|
20240715,141500,59214710,8050,8050,8050,8050,0
|
|
20240715,141400,59214710,8050,8050,8050,8050,0
|
|
20240715,141300,59214710,8050,8050,8050,8050,0
|
|
20240715,141200,59214710,8050,8050,8050,8050,463
|
|
20240715,141100,55487560,8070,8070,8070,8070,0
|
|
20240715,141000,55487560,8070,8070,8070,8070,0
|
|
20240715,140900,55487560,8070,8070,8070,8070,20
|
|
20240715,140800,55326160,8070,8070,8070,8070,0
|
|
20240715,140700,55326160,8070,8070,8070,8070,0
|
|
20240715,140600,55326160,8070,8070,8070,8070,3
|
|
20240715,140500,55301950,8060,8060,8060,8060,1
|
|
20240715,140400,55293890,8050,8050,8050,8050,0
|
|
20240715,140300,55293890,8050,8050,8050,8050,0
|
|
20240715,140200,55293890,8050,8050,8050,8050,0
|
|
20240715,140100,55293890,8050,8050,8050,8050,0
|
|
20240715,140000,55293890,8050,8050,8050,8050,0
|
|
20240715,135900,55293890,8050,8050,8050,8050,0
|
|
20240715,135800,55293890,8050,8050,8050,8050,0
|
|
20240715,135700,55293890,8050,8050,8050,8050,0
|
|
20240715,135600,55293890,8050,8050,8050,8050,0
|
|
20240715,135500,55293890,8050,8050,8050,8050,0
|
|
20240715,135400,55293890,8050,8050,8050,8050,0
|
|
20240715,135300,55293890,8050,8050,8050,8050,0
|
|
20240715,135200,55293890,8050,8050,8050,8050,0
|
|
20240715,135100,55293890,8050,8050,8050,8050,0
|
|
20240715,135000,55293890,8050,8050,8050,8050,0
|
|
20240715,134900,55293890,8050,8050,8050,8050,0
|
|
20240715,134800,55293890,8050,8050,8050,8050,0
|
|
20240715,134700,55293890,8050,8050,8050,8050,0
|
|
20240715,134600,55293890,8050,8050,8050,8050,0
|
|
20240715,134500,55293890,8050,8050,8050,8050,200
|
|
20240715,134400,53683890,8050,8050,8050,8050,0
|
|
20240715,134300,53683890,8050,8050,8050,8050,0
|
|
20240715,134200,53683890,8050,8050,8050,8050,0
|
|
20240715,134100,53683890,8050,8050,8050,8050,4
|
|
20240715,134000,53651690,8050,8050,8050,8050,314
|
|
20240715,133900,51123990,8060,8060,8060,8060,220
|
|
20240715,133800,49350790,8060,8060,8060,8060,0
|
|
20240715,133700,49350790,8060,8060,8060,8060,0
|
|
20240715,133600,49350790,8060,8060,8060,8060,0
|
|
20240715,133500,49350790,8060,8060,8060,8060,0
|
|
20240715,133400,49350790,8060,8060,8060,8060,0
|
|
20240715,133300,49350790,8060,8060,8060,8060,0
|
|
20240715,133200,49350790,8060,8060,8060,8060,0
|
|
20240715,133100,49350790,8060,8060,8060,8060,0
|
|
20240715,133000,49350790,8060,8060,8060,8060,0
|
|
20240715,132900,49350790,8060,8060,8060,8060,0
|
|
20240715,132800,49350790,8060,8060,8060,8060,0
|
|
20240715,132700,49350790,8060,8060,8060,8060,7
|
|
20240715,132600,49294370,8060,8060,8060,8060,0
|
|
20240715,132500,49294370,8060,8060,8060,8060,0
|
|
20240715,132400,49294370,8060,8060,8060,8060,0
|
|
20240715,132300,49294370,8060,8060,8060,8060,0
|
|
20240715,132200,49294370,8060,8060,8060,8060,0
|
|
20240715,132100,49294370,8060,8060,8060,8060,0
|
|
20240715,132000,49294370,8060,8060,8060,8060,0
|
|
20240715,131900,49294370,8060,8060,8060,8060,0
|
|
20240715,131800,49294370,8060,8060,8060,8060,0
|
|
20240715,131700,49294370,8060,8060,8060,8060,0
|
|
20240715,131600,49294370,8060,8060,8060,8060,0
|
|
20240715,131500,49294370,8060,8060,8060,8060,0
|
|
20240715,131400,49294370,8060,8060,8060,8060,0
|
|
20240715,131300,49294370,8060,8060,8060,8060,0
|
|
20240715,131200,49294370,8060,8060,8060,8060,0
|
|
20240715,131100,49294370,8060,8060,8060,8060,0
|
|
20240715,131000,49294370,8060,8060,8060,8060,1
|
|
20240715,130900,49286310,8060,8060,8060,8060,1
|
|
20240715,130800,49278250,8050,8050,8050,8050,0
|
|
20240715,130700,49278250,8050,8050,8050,8050,0
|
|
20240715,130600,49278250,8050,8050,8050,8050,0
|
|
20240715,130500,49278250,8050,8050,8050,8050,0
|
|
20240715,130400,49278250,8050,8050,8050,8050,0
|
|
20240715,130300,49278250,8050,8050,8050,8050,0
|
|
20240715,130200,49278250,8050,8050,8050,8050,0
|
|
20240715,130100,49278250,8050,8050,8050,8050,0
|
|
20240715,130000,49278250,8050,8050,8050,8050,0
|
|
20240715,125900,49278250,8050,8050,8050,8050,0
|
|
20240715,125800,49278250,8050,8050,8050,8050,0
|
|
20240715,125700,49278250,8050,8050,8050,8050,0
|
|
20240715,125600,49278250,8050,8050,8050,8050,0
|
|
20240715,125500,49278250,8050,8050,8050,8050,0
|
|
20240715,125400,49278250,8050,8050,8050,8050,559
|
|
20240715,125300,44778300,8040,8040,8040,8040,0
|
|
20240715,125200,44778300,8040,8040,8040,8040,14
|
|
20240715,125100,44665740,8050,8050,8050,8050,0
|
|
20240715,125000,44665740,8050,8050,8050,8050,1
|
|
20240715,124900,44657690,8050,8050,8050,8050,0
|
|
20240715,124800,44657690,8050,8050,8050,8050,200
|
|
20240715,124700,43047690,8050,8050,8050,8050,0
|
|
20240715,124600,43047690,8050,8050,8050,8050,0
|
|
20240715,124500,43047690,8050,8050,8050,8050,0
|
|
20240715,124400,43047690,8050,8050,8050,8050,0
|
|
20240715,124300,43047690,8050,8050,8050,8050,0
|
|
20240715,124200,43047690,8050,8050,8050,8050,0
|
|
20240715,124100,43047690,8050,8050,8050,8050,0
|
|
20240715,124000,43047690,8050,8050,8050,8050,0
|
|
20240715,123900,43047690,8050,8050,8050,8050,0
|
|
20240715,123800,43047690,8050,8050,8050,8050,0
|
|
20240715,123700,43047690,8050,8050,8050,8050,0
|
|
20240715,123600,43047690,8050,8050,8050,8050,300
|
|
20240715,123500,40632690,8050,8050,8050,8050,0
|
|
20240715,123400,40632690,8050,8050,8050,8050,0
|
|
20240715,123300,40632690,8050,8050,8050,8050,0
|
|
20240715,123200,40632690,8050,8050,8050,8050,0
|
|
20240715,123100,40632690,8050,8050,8050,8050,0
|
|
20240715,123000,40632690,8050,8050,8050,8050,0
|
|
20240715,122900,40632690,8050,8050,8050,8050,0
|
|
20240715,122800,40632690,8050,8050,8050,8050,0
|
|
20240715,122700,40632690,8050,8050,8050,8050,0
|
|
20240715,122600,40632690,8050,8050,8050,8050,0
|
|
20240715,122500,40632690,8050,8050,8050,8050,0
|
|
20240715,122400,40632690,8050,8050,8050,8050,0
|
|
20240715,122300,40632690,8050,8050,8050,8050,0
|
|
20240715,122200,40632690,8050,8050,8050,8050,0
|
|
20240715,122100,40632690,8050,8050,8050,8050,0
|
|
20240715,122000,40632690,8050,8050,8050,8050,0
|
|
20240715,121900,40632690,8050,8050,8050,8050,2
|
|
20240715,121800,40616590,8050,8050,8050,8050,0
|
|
20240715,121700,40616590,8050,8050,8050,8050,0
|
|
20240715,121600,40616590,8050,8050,8050,8050,0
|
|
20240715,121500,40616590,8050,8050,8050,8050,0
|
|
20240715,121400,40616590,8050,8050,8050,8050,0
|
|
20240715,121300,40616590,8050,8050,8050,8050,0
|
|
20240715,121200,40616590,8050,8050,8050,8050,0
|
|
20240715,121100,40616590,8050,8050,8050,8050,0
|
|
20240715,121000,40616590,8050,8050,8050,8050,0
|
|
20240715,120900,40616590,8050,8050,8050,8050,0
|
|
20240715,120800,40616590,8050,8050,8050,8050,0
|
|
20240715,120700,40616590,8050,8050,8050,8050,0
|
|
20240715,120600,40616590,8050,8050,8050,8050,0
|
|
20240715,120500,40616590,8050,8050,8050,8050,0
|
|
20240715,120400,40616590,8050,8050,8050,8050,0
|
|
20240715,120300,40616590,8050,8050,8050,8050,0
|
|
20240715,120200,40616590,8050,8050,8050,8050,74
|
|
20240715,120100,40020890,8020,8020,8020,8020,0
|
|
20240715,120000,40020890,8020,8020,8020,8020,0
|
|
20240715,115900,40020890,8020,8020,8020,8020,0
|
|
20240715,115800,40020890,8020,8020,8020,8020,0
|
|
20240715,115700,40020890,8020,8020,8020,8020,0
|
|
20240715,115600,40020890,8020,8020,8020,8020,0
|
|
20240715,115500,40020890,8020,8010,8020,8010,18
|
|
20240715,115400,39876610,8010,8010,8010,8010,149
|
|
20240715,115300,38683120,8010,8010,8010,8010,0
|
|
20240715,115200,38683120,8010,8000,8010,8000,21
|
|
20240715,115100,38515000,8010,8010,8010,8010,20
|
|
20240715,115000,38354800,8010,8010,8010,8010,0
|
|
20240715,114900,38354800,8010,8010,8010,8010,50
|
|
20240715,114800,37954300,8010,8010,8010,8010,0
|
|
20240715,114700,37954300,8010,8010,8010,8010,0
|
|
20240715,114600,37954300,8010,8010,8010,8010,15
|
|
20240715,114500,37834150,8010,8010,8010,8010,0
|
|
20240715,114400,37834150,8010,8010,8010,8010,16
|
|
20240715,114300,37705990,8010,8010,8010,8010,10
|
|
20240715,114200,37625890,8010,8010,8010,8010,500
|
|
20240715,114100,33620890,8010,8010,8010,8010,0
|
|
20240715,114000,33620890,8010,8010,8010,8010,0
|
|
20240715,113900,33620890,8010,8010,8010,8010,0
|
|
20240715,113800,33620890,8010,8010,8010,8010,0
|
|
20240715,113700,33620890,8010,8010,8010,8010,30
|
|
20240715,113600,33380590,8010,8010,8010,8010,0
|
|
20240715,113500,33380590,8010,8010,8010,8010,0
|
|
20240715,113400,33380590,8010,8010,8010,8010,0
|
|
20240715,113300,33380590,8010,8010,8010,8010,89
|
|
20240715,113200,32667700,8010,8010,8010,8010,59
|
|
20240715,113100,32195110,8050,8050,8050,8050,0
|
|
20240715,113000,32195110,8050,8050,8050,8050,0
|
|
20240715,112900,32195110,8050,8050,8050,8050,0
|
|
20240715,112800,32195110,8050,8050,8050,8050,0
|
|
20240715,112700,32195110,8050,8050,8050,8050,0
|
|
20240715,112600,32195110,8050,8050,8050,8050,0
|
|
20240715,112500,32195110,8050,8050,8050,8050,0
|
|
20240715,112400,32195110,8050,8050,8050,8050,0
|
|
20240715,112300,32195110,8050,8050,8050,8050,0
|
|
20240715,112200,32195110,8050,8050,8050,8050,0
|
|
20240715,112100,32195110,8050,8040,8050,8040,300
|
|
20240715,112000,29782030,8050,8050,8050,8050,0
|
|
20240715,111900,29782030,8050,8050,8050,8050,0
|
|
20240715,111800,29782030,8050,8050,8050,8050,0
|
|
20240715,111700,29782030,8050,8050,8050,8050,0
|
|
20240715,111600,29782030,8050,8050,8050,8050,0
|
|
20240715,111500,29782030,8050,8050,8050,8050,0
|
|
20240715,111400,29782030,8050,8050,8050,8050,0
|
|
20240715,111300,29782030,8050,8020,8050,8000,253
|
|
20240715,111200,27756080,8050,8050,8050,8050,0
|
|
20240715,111100,27756080,8050,8050,8050,8050,0
|
|
20240715,111000,27756080,8050,8050,8050,8050,0
|
|
20240715,110900,27756080,8050,8050,8050,8050,0
|
|
20240715,110800,27756080,8050,8050,8050,8050,0
|
|
20240715,110700,27756080,8050,8050,8050,8050,0
|
|
20240715,110600,27756080,8050,8050,8050,8050,0
|
|
20240715,110500,27756080,8050,8050,8050,8050,0
|
|
20240715,110400,27756080,8050,8050,8050,8050,0
|
|
20240715,110300,27756080,8050,8050,8050,8050,0
|
|
20240715,110200,27756080,8050,8050,8050,8050,0
|
|
20240715,110100,27756080,8050,8050,8050,8050,5
|
|
20240715,110000,27715830,8050,8050,8050,8050,0
|
|
20240715,105900,27715830,8050,8050,8050,8050,0
|
|
20240715,105800,27715830,8050,8050,8050,8050,0
|
|
20240715,105700,27715830,8050,8050,8050,8050,0
|
|
20240715,105600,27715830,8050,8030,8050,8020,304
|
|
20240715,105500,25277250,8030,8030,8030,8030,0
|
|
20240715,105400,25277250,8030,8030,8030,8030,0
|
|
20240715,105300,25277250,8030,8030,8030,8030,0
|
|
20240715,105200,25277250,8030,8030,8030,8030,0
|
|
20240715,105100,25277250,8030,8030,8030,8030,1
|
|
20240715,105000,25269220,8030,8030,8030,8030,0
|
|
20240715,104900,25269220,8030,8030,8030,8030,0
|
|
20240715,104800,25269220,8030,8030,8030,8030,0
|
|
20240715,104700,25269220,8030,8030,8030,8030,0
|
|
20240715,104600,25269220,8030,8030,8030,8030,0
|
|
20240715,104500,25269220,8030,8030,8030,8030,0
|
|
20240715,104400,25269220,8030,8030,8030,8030,0
|
|
20240715,104300,25269220,8030,8030,8030,8030,0
|
|
20240715,104200,25269220,8030,8030,8030,8030,0
|
|
20240715,104100,25269220,8030,8030,8030,8030,0
|
|
20240715,104000,25269220,8030,8030,8030,8030,0
|
|
20240715,103900,25269220,8030,8030,8030,8030,0
|
|
20240715,103800,25269220,8030,8030,8030,8030,0
|
|
20240715,103700,25269220,8030,8030,8030,8030,0
|
|
20240715,103600,25269220,8030,8030,8030,8030,0
|
|
20240715,103500,25269220,8030,8030,8030,8030,0
|
|
20240715,103400,25269220,8030,8030,8030,8030,0
|
|
20240715,103300,25269220,8030,8030,8030,8030,0
|
|
20240715,103200,25269220,8030,8030,8030,8030,0
|
|
20240715,103100,25269220,8030,8030,8030,8030,40
|
|
20240715,103000,24948020,8030,8030,8030,8030,0
|
|
20240715,102900,24948020,8030,8030,8030,8030,1
|
|
20240715,102800,24939990,8040,8040,8040,8040,0
|
|
20240715,102700,24939990,8040,8010,8040,8010,13
|
|
20240715,102600,24835530,8030,8030,8030,8030,0
|
|
20240715,102500,24835530,8030,8050,8050,8030,1285
|
|
20240715,102400,14494650,8050,8050,8050,8050,0
|
|
20240715,102300,14494650,8050,8050,8050,8050,0
|
|
20240715,102200,14494650,8050,8060,8060,8050,25
|
|
20240715,102100,14293310,8060,8060,8060,8060,0
|
|
20240715,102000,14293310,8060,8060,8060,8060,0
|
|
20240715,101900,14293310,8060,8060,8060,8060,0
|
|
20240715,101800,14293310,8060,8090,8090,8060,7
|
|
20240715,101700,14236800,8090,8090,8090,8090,0
|
|
20240715,101600,14236800,8090,8090,8090,8090,0
|
|
20240715,101500,14236800,8090,8090,8090,8090,0
|
|
20240715,101400,14236800,8090,8090,8090,8090,0
|
|
20240715,101300,14236800,8090,8090,8090,8090,0
|
|
20240715,101200,14236800,8090,8090,8090,8090,6
|
|
20240715,101100,14188260,8060,8060,8060,8060,0
|
|
20240715,101000,14188260,8060,8060,8060,8060,0
|
|
20240715,100900,14188260,8060,8070,8070,8060,508
|
|
20240715,100800,10093580,8090,8090,8090,8090,0
|
|
20240715,100700,10093580,8090,8090,8090,8090,1
|
|
20240715,100600,10085490,8090,8090,8090,8090,0
|
|
20240715,100500,10085490,8090,8090,8090,8090,0
|
|
20240715,100400,10085490,8090,8090,8090,8090,1
|
|
20240715,100300,10077400,8090,8090,8090,8090,0
|
|
20240715,100200,10077400,8090,8090,8090,8090,0
|
|
20240715,100100,10077400,8090,8090,8090,8090,0
|
|
20240715,100000,10077400,8090,8090,8090,8090,0
|
|
20240715,095900,10077400,8090,8090,8090,8090,0
|
|
20240715,095800,10077400,8090,8090,8090,8090,1
|
|
20240715,095700,10069310,8110,8110,8110,8110,0
|
|
20240715,095600,10069310,8110,8110,8110,8110,1
|
|
20240715,095500,10061200,8110,8110,8110,8110,0
|
|
20240715,095400,10061200,8110,8110,8110,8110,0
|
|
20240715,095300,10061200,8110,8110,8110,8110,1
|
|
20240715,095200,10053090,8110,8110,8110,8110,1
|
|
20240715,095100,10044980,8110,8110,8110,8110,0
|
|
20240715,095000,10044980,8110,8110,8110,8110,0
|
|
20240715,094900,10044980,8110,8110,8110,8110,0
|
|
20240715,094800,10044980,8110,8110,8110,8110,0
|
|
20240715,094700,10044980,8110,8110,8110,8110,0
|
|
20240715,094600,10044980,8110,8110,8110,8110,0
|
|
20240715,094500,10044980,8110,8110,8110,8110,0
|
|
20240715,094400,10044980,8110,8110,8110,8110,0
|
|
20240715,094300,10044980,8110,8110,8110,8110,0
|
|
20240715,094200,10044980,8110,8110,8110,8110,0
|
|
20240715,094100,10044980,8110,8110,8110,8110,0
|
|
20240715,094000,10044980,8110,8110,8110,8110,0
|
|
20240715,093900,10044980,8110,8110,8110,8110,0
|
|
20240715,093800,10044980,8110,8110,8110,8110,50
|
|
20240715,093700,9639480,8110,8110,8110,8110,0
|
|
20240715,093600,9639480,8110,8110,8110,8110,0
|
|
20240715,093500,9639480,8110,8110,8110,8110,0
|
|
20240715,093400,9639480,8110,8110,8110,8110,0
|
|
20240715,093300,9639480,8110,8110,8110,8110,0
|
|
20240715,093200,9639480,8110,8100,8110,8100,5
|
|
20240715,093100,9598970,8090,8090,8090,8090,0
|
|
20240715,093000,9598970,8090,8090,8090,8090,1
|
|
20240715,092900,9590880,8060,8060,8060,8060,0
|
|
20240715,092800,9590880,8060,8060,8060,8060,40
|
|
20240715,092700,9268480,8060,8060,8060,8060,0
|
|
20240715,092600,9268480,8060,8060,8060,8060,0
|
|
20240715,092500,9268480,8060,8060,8060,8060,0
|
|
20240715,092400,9268480,8060,8060,8060,8060,0
|
|
20240715,092300,9268480,8060,8060,8060,8060,0
|
|
20240715,092200,9268480,8060,8060,8060,8060,1
|
|
20240715,092100,9260420,8110,8110,8110,8110,0
|
|
20240715,092000,9260420,8110,8080,8110,8080,5
|
|
20240715,091900,9219930,8060,8060,8060,8060,0
|
|
20240715,091800,9219930,8060,8060,8060,8060,0
|
|
20240715,091700,9219930,8060,8060,8060,8060,274
|
|
20240715,091600,7011490,8070,8070,8070,8070,0
|
|
20240715,091500,7011490,8070,8070,8070,8070,0
|
|
20240715,091400,7011490,8070,8070,8070,8070,0
|
|
20240715,091300,7011490,8070,8090,8090,8070,7
|
|
20240715,091200,6954980,8090,8090,8090,8090,1
|
|
20240715,091100,6946890,8180,8180,8180,8180,0
|
|
20240715,091000,6946890,8180,8180,8180,8180,0
|
|
20240715,090900,6946890,8180,8120,8180,8120,60
|
|
20240715,090800,6458260,8120,8110,8120,8110,62
|
|
20240715,090700,5954930,8110,8110,8110,8110,0
|
|
20240715,090600,5954930,8110,8110,8110,8110,0
|
|
20240715,090500,5954930,8110,8110,8110,8110,0
|
|
20240715,090400,5954930,8110,8100,8110,8100,214
|
|
20240715,090300,4219770,8050,8100,8100,8050,208
|
|
20240715,090200,2545200,8080,8080,8080,8080,0
|
|
20240715,090100,2545200,8080,8080,8080,8080,0
|
|
20240715,090000,2545200,8080,8080,8080,8080,315
|