683 lines
31 KiB
CSV
683 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,202000,59610530,8980,8980,8980,8980,284
|
|
20240710,201900,59610530,8980,8980,8980,8980,0
|
|
20240710,201800,59610530,8980,8980,8980,8980,0
|
|
20240710,201700,59610530,8980,8980,8980,8980,0
|
|
20240710,201600,59610530,8980,8980,8980,8980,0
|
|
20240710,201500,59610530,8980,8980,8980,8980,0
|
|
20240710,201400,59610530,8980,8980,8980,8980,0
|
|
20240710,201300,59610530,8980,8980,8980,8980,0
|
|
20240710,201200,59610530,8980,8980,8980,8980,0
|
|
20240710,201100,59610530,8980,8980,8980,8980,0
|
|
20240710,201000,59610530,8980,8980,8980,8980,0
|
|
20240710,200900,59610530,8980,8980,8980,8980,0
|
|
20240710,200800,59610530,8980,8980,8980,8980,0
|
|
20240710,200700,59610530,8980,8980,8980,8980,0
|
|
20240710,200600,59610530,8980,8980,8980,8980,0
|
|
20240710,200500,59610530,8980,8980,8980,8980,0
|
|
20240710,200400,59610530,8980,8980,8980,8980,0
|
|
20240710,200300,59610530,8980,8980,8980,8980,0
|
|
20240710,200200,59610530,8980,8980,8980,8980,0
|
|
20240710,200100,59610530,8980,8980,8980,8980,0
|
|
20240710,200000,59610530,8980,8980,8980,8980,0
|
|
20240710,195900,59610530,8980,8980,8980,8980,0
|
|
20240710,195800,59610530,8980,8980,8980,8980,0
|
|
20240710,195700,59610530,8980,8980,8980,8980,0
|
|
20240710,195600,59610530,8980,8980,8980,8980,0
|
|
20240710,195500,59610530,8980,8980,8980,8980,0
|
|
20240710,195400,59610530,8980,8980,8980,8980,0
|
|
20240710,195300,59610530,8980,8980,8980,8980,0
|
|
20240710,195200,59610530,8980,8980,8980,8980,0
|
|
20240710,195100,59610530,8980,8980,8980,8980,0
|
|
20240710,195000,59610530,8980,8980,8980,8980,284
|
|
20240710,194900,59610530,8980,8980,8980,8980,0
|
|
20240710,194800,59610530,8980,8980,8980,8980,0
|
|
20240710,194700,59610530,8980,8980,8980,8980,0
|
|
20240710,194600,59610530,8980,8980,8980,8980,0
|
|
20240710,194500,59610530,8980,8980,8980,8980,0
|
|
20240710,194400,59610530,8980,8980,8980,8980,0
|
|
20240710,194300,59610530,8980,8980,8980,8980,0
|
|
20240710,194200,59610530,8980,8980,8980,8980,0
|
|
20240710,194100,59610530,8980,8980,8980,8980,0
|
|
20240710,194000,59610530,8980,8980,8980,8980,0
|
|
20240710,193900,59610530,8980,8980,8980,8980,0
|
|
20240710,193800,59610530,8980,8980,8980,8980,0
|
|
20240710,193700,59610530,8980,8980,8980,8980,0
|
|
20240710,193600,59610530,8980,8980,8980,8980,0
|
|
20240710,193500,59610530,8980,8980,8980,8980,0
|
|
20240710,193400,59610530,8980,8980,8980,8980,0
|
|
20240710,193300,59610530,8980,8980,8980,8980,0
|
|
20240710,193200,59610530,8980,8980,8980,8980,0
|
|
20240710,193100,59610530,8980,8980,8980,8980,0
|
|
20240710,193000,59610530,8980,8980,8980,8980,0
|
|
20240710,192900,59610530,8980,8980,8980,8980,0
|
|
20240710,192800,59610530,8980,8980,8980,8980,0
|
|
20240710,192700,59610530,8980,8980,8980,8980,0
|
|
20240710,192600,59610530,8980,8980,8980,8980,0
|
|
20240710,192500,59610530,8980,8980,8980,8980,0
|
|
20240710,192400,59610530,8980,8980,8980,8980,0
|
|
20240710,192300,59610530,8980,8980,8980,8980,0
|
|
20240710,192200,59610530,8980,8980,8980,8980,0
|
|
20240710,192100,59610530,8980,8980,8980,8980,0
|
|
20240710,192000,59610530,8980,8980,8980,8980,284
|
|
20240710,191900,59610530,8980,8980,8980,8980,0
|
|
20240710,191800,59610530,8980,8980,8980,8980,0
|
|
20240710,191700,59610530,8980,8980,8980,8980,0
|
|
20240710,191600,59610530,8980,8980,8980,8980,0
|
|
20240710,191500,59610530,8980,8980,8980,8980,0
|
|
20240710,191400,59610530,8980,8980,8980,8980,0
|
|
20240710,191300,59610530,8980,8980,8980,8980,0
|
|
20240710,191200,59610530,8980,8980,8980,8980,0
|
|
20240710,191100,59610530,8980,8980,8980,8980,0
|
|
20240710,191000,59610530,8980,8980,8980,8980,0
|
|
20240710,190900,59610530,8980,8980,8980,8980,0
|
|
20240710,190800,59610530,8980,8980,8980,8980,0
|
|
20240710,190700,59610530,8980,8980,8980,8980,0
|
|
20240710,190600,59610530,8980,8980,8980,8980,0
|
|
20240710,190500,59610530,8980,8980,8980,8980,0
|
|
20240710,190400,59610530,8980,8980,8980,8980,0
|
|
20240710,190300,59610530,8980,8980,8980,8980,0
|
|
20240710,190200,59610530,8980,8980,8980,8980,0
|
|
20240710,190100,59610530,8980,8980,8980,8980,0
|
|
20240710,190000,59610530,8980,8980,8980,8980,0
|
|
20240710,185900,59610530,8980,8980,8980,8980,0
|
|
20240710,185800,59610530,8980,8980,8980,8980,0
|
|
20240710,185700,59610530,8980,8980,8980,8980,0
|
|
20240710,185600,59610530,8980,8980,8980,8980,0
|
|
20240710,185500,59610530,8980,8980,8980,8980,0
|
|
20240710,185400,59610530,8980,8980,8980,8980,0
|
|
20240710,185300,59610530,8980,8980,8980,8980,0
|
|
20240710,185200,59610530,8980,8980,8980,8980,0
|
|
20240710,185100,59610530,8980,8980,8980,8980,0
|
|
20240710,185000,59610530,8980,8980,8980,8980,284
|
|
20240710,184900,59610530,8980,8980,8980,8980,0
|
|
20240710,184800,59610530,8980,8980,8980,8980,0
|
|
20240710,184700,59610530,8980,8980,8980,8980,0
|
|
20240710,184600,59610530,8980,8980,8980,8980,0
|
|
20240710,184500,59610530,8980,8980,8980,8980,0
|
|
20240710,184400,59610530,8980,8980,8980,8980,0
|
|
20240710,184300,59610530,8980,8980,8980,8980,0
|
|
20240710,184200,59610530,8980,8980,8980,8980,0
|
|
20240710,184100,59610530,8980,8980,8980,8980,0
|
|
20240710,184000,59610530,8980,8980,8980,8980,0
|
|
20240710,183900,59610530,8980,8980,8980,8980,0
|
|
20240710,183800,59610530,8980,8980,8980,8980,0
|
|
20240710,183700,59610530,8980,8980,8980,8980,0
|
|
20240710,183600,59610530,8980,8980,8980,8980,0
|
|
20240710,183500,59610530,8980,8980,8980,8980,0
|
|
20240710,183400,59610530,8980,8980,8980,8980,0
|
|
20240710,183300,59610530,8980,8980,8980,8980,0
|
|
20240710,183200,59610530,8980,8980,8980,8980,0
|
|
20240710,183100,59610530,8980,8980,8980,8980,0
|
|
20240710,183000,59610530,8980,8980,8980,8980,0
|
|
20240710,182900,59610530,8980,8980,8980,8980,0
|
|
20240710,182800,59610530,8980,8980,8980,8980,0
|
|
20240710,182700,59610530,8980,8980,8980,8980,0
|
|
20240710,182600,59610530,8980,8980,8980,8980,0
|
|
20240710,182500,59610530,8980,8980,8980,8980,0
|
|
20240710,182400,59610530,8980,8980,8980,8980,0
|
|
20240710,182300,59610530,8980,8980,8980,8980,0
|
|
20240710,182200,59610530,8980,8980,8980,8980,0
|
|
20240710,182100,59610530,8980,8980,8980,8980,0
|
|
20240710,182000,59610530,8980,8980,8980,8980,284
|
|
20240710,181900,59610530,8980,8980,8980,8980,0
|
|
20240710,181800,59610530,8980,8980,8980,8980,0
|
|
20240710,181700,59610530,8980,8980,8980,8980,0
|
|
20240710,181600,59610530,8980,8980,8980,8980,0
|
|
20240710,181500,59610530,8980,8980,8980,8980,0
|
|
20240710,181400,59610530,8980,8980,8980,8980,0
|
|
20240710,181300,59610530,8980,8980,8980,8980,0
|
|
20240710,181200,59610530,8980,8980,8980,8980,0
|
|
20240710,181100,59610530,8980,8980,8980,8980,0
|
|
20240710,181000,59610530,8980,8980,8980,8980,0
|
|
20240710,180900,59610530,8980,8980,8980,8980,0
|
|
20240710,180800,59610530,8980,8980,8980,8980,0
|
|
20240710,180700,59610530,8980,8980,8980,8980,0
|
|
20240710,180600,59610530,8980,8980,8980,8980,0
|
|
20240710,180500,59610530,8980,8980,8980,8980,0
|
|
20240710,180400,59610530,8980,8980,8980,8980,0
|
|
20240710,180300,59610530,8980,8980,8980,8980,0
|
|
20240710,180200,59610530,8980,8980,8980,8980,0
|
|
20240710,180100,59610530,8980,8980,8980,8980,0
|
|
20240710,180000,59610530,8980,8980,8980,8980,0
|
|
20240710,175900,59610530,8980,8980,8980,8980,0
|
|
20240710,175800,59610530,8980,8980,8980,8980,0
|
|
20240710,175700,59610530,8980,8980,8980,8980,0
|
|
20240710,175600,59610530,8980,8980,8980,8980,0
|
|
20240710,175500,59610530,8980,8980,8980,8980,0
|
|
20240710,175400,59610530,8980,8980,8980,8980,0
|
|
20240710,175300,59610530,8980,8980,8980,8980,0
|
|
20240710,175200,59610530,8980,8980,8980,8980,0
|
|
20240710,175100,59610530,8980,8980,8980,8980,0
|
|
20240710,175000,59610530,8980,8980,8980,8980,284
|
|
20240710,174900,59610530,8980,8980,8980,8980,0
|
|
20240710,174800,59610530,8980,8980,8980,8980,0
|
|
20240710,174700,59610530,8980,8980,8980,8980,0
|
|
20240710,174600,59610530,8980,8980,8980,8980,0
|
|
20240710,174500,59610530,8980,8980,8980,8980,0
|
|
20240710,174400,59610530,8980,8980,8980,8980,0
|
|
20240710,174300,59610530,8980,8980,8980,8980,0
|
|
20240710,174200,59610530,8980,8980,8980,8980,0
|
|
20240710,174100,59610530,8980,8980,8980,8980,0
|
|
20240710,174000,59610530,8980,8980,8980,8980,0
|
|
20240710,173900,59610530,8980,8980,8980,8980,0
|
|
20240710,173800,59610530,8980,8980,8980,8980,0
|
|
20240710,173700,59610530,8980,8980,8980,8980,0
|
|
20240710,173600,59610530,8980,8980,8980,8980,0
|
|
20240710,173500,59610530,8980,8980,8980,8980,0
|
|
20240710,173400,59610530,8980,8980,8980,8980,0
|
|
20240710,173300,59610530,8980,8980,8980,8980,0
|
|
20240710,173200,59610530,8980,8980,8980,8980,0
|
|
20240710,173100,59610530,8980,8980,8980,8980,0
|
|
20240710,173000,59610530,8980,8980,8980,8980,0
|
|
20240710,172900,59610530,8980,8980,8980,8980,0
|
|
20240710,172800,59610530,8980,8980,8980,8980,0
|
|
20240710,172700,59610530,8980,8980,8980,8980,0
|
|
20240710,172600,59610530,8980,8980,8980,8980,0
|
|
20240710,172500,59610530,8980,8980,8980,8980,0
|
|
20240710,172400,59610530,8980,8980,8980,8980,0
|
|
20240710,172300,59610530,8980,8980,8980,8980,0
|
|
20240710,172200,59610530,8980,8980,8980,8980,0
|
|
20240710,172100,59610530,8980,8980,8980,8980,0
|
|
20240710,172000,59610530,8980,8980,8980,8980,284
|
|
20240710,171900,59610530,8980,8980,8980,8980,0
|
|
20240710,171800,59610530,8980,8980,8980,8980,0
|
|
20240710,171700,59610530,8980,8980,8980,8980,0
|
|
20240710,171600,59610530,8980,8980,8980,8980,0
|
|
20240710,171500,59610530,8980,8980,8980,8980,0
|
|
20240710,171400,59610530,8980,8980,8980,8980,0
|
|
20240710,171300,59610530,8980,8980,8980,8980,0
|
|
20240710,171200,59610530,8980,8980,8980,8980,0
|
|
20240710,171100,59610530,8980,8980,8980,8980,0
|
|
20240710,171000,59610530,8980,8980,8980,8980,0
|
|
20240710,170900,59610530,8980,8980,8980,8980,0
|
|
20240710,170800,59610530,8980,8980,8980,8980,0
|
|
20240710,170700,59610530,8980,8980,8980,8980,0
|
|
20240710,170600,59610530,8980,8980,8980,8980,0
|
|
20240710,170500,59610530,8980,8980,8980,8980,0
|
|
20240710,170400,59610530,8980,8980,8980,8980,0
|
|
20240710,170300,59610530,8980,8980,8980,8980,0
|
|
20240710,170200,59610530,8980,8980,8980,8980,0
|
|
20240710,170100,59610530,8980,8980,8980,8980,0
|
|
20240710,170000,59610530,8980,8980,8980,8980,0
|
|
20240710,165900,59610530,8980,8980,8980,8980,0
|
|
20240710,165800,59610530,8980,8980,8980,8980,0
|
|
20240710,165700,59610530,8980,8980,8980,8980,0
|
|
20240710,165600,59610530,8980,8980,8980,8980,0
|
|
20240710,165500,59610530,8980,8980,8980,8980,0
|
|
20240710,165400,59610530,8980,8980,8980,8980,0
|
|
20240710,165300,59610530,8980,8980,8980,8980,0
|
|
20240710,165200,59610530,8980,8980,8980,8980,0
|
|
20240710,165100,59610530,8980,8980,8980,8980,0
|
|
20240710,165000,59610530,8980,8980,8980,8980,284
|
|
20240710,164900,59610530,8980,8980,8980,8980,0
|
|
20240710,164800,59610530,8980,8980,8980,8980,0
|
|
20240710,164700,59610530,8980,8980,8980,8980,0
|
|
20240710,164600,59610530,8980,8980,8980,8980,0
|
|
20240710,164500,59610530,8980,8980,8980,8980,0
|
|
20240710,164400,59610530,8980,8980,8980,8980,0
|
|
20240710,164300,59610530,8980,8980,8980,8980,0
|
|
20240710,164200,59610530,8980,8980,8980,8980,0
|
|
20240710,164100,59610530,8980,8980,8980,8980,0
|
|
20240710,164000,59610530,8980,8980,8980,8980,0
|
|
20240710,163900,59610530,8980,8980,8980,8980,0
|
|
20240710,163800,59610530,8980,8980,8980,8980,0
|
|
20240710,163700,59610530,8980,8980,8980,8980,0
|
|
20240710,163600,59610530,8980,8980,8980,8980,0
|
|
20240710,163500,59610530,8980,8980,8980,8980,0
|
|
20240710,163400,59610530,8980,8980,8980,8980,0
|
|
20240710,163300,59610530,8980,8980,8980,8980,0
|
|
20240710,163200,59610530,8980,8980,8980,8980,0
|
|
20240710,163100,59610530,8980,8980,8980,8980,0
|
|
20240710,163000,59610530,8980,8980,8980,8980,0
|
|
20240710,162900,59610530,8980,8980,8980,8980,0
|
|
20240710,162800,59610530,8980,8980,8980,8980,0
|
|
20240710,162700,59610530,8980,8980,8980,8980,0
|
|
20240710,162600,59610530,8980,8980,8980,8980,0
|
|
20240710,162500,59610530,8980,8980,8980,8980,0
|
|
20240710,162400,59610530,8980,8980,8980,8980,0
|
|
20240710,162300,59610530,8980,8980,8980,8980,0
|
|
20240710,162200,59610530,8980,8980,8980,8980,0
|
|
20240710,162100,59610530,8980,8980,8980,8980,0
|
|
20240710,162000,59610530,8980,8980,8980,8980,284
|
|
20240710,161900,59610530,8980,8980,8980,8980,0
|
|
20240710,161800,59610530,8980,8980,8980,8980,0
|
|
20240710,161700,59610530,8980,8980,8980,8980,0
|
|
20240710,161600,59610530,8980,8980,8980,8980,0
|
|
20240710,161500,59610530,8980,8980,8980,8980,0
|
|
20240710,161400,59610530,8980,8980,8980,8980,0
|
|
20240710,161300,59610530,8980,8980,8980,8980,0
|
|
20240710,161200,59610530,8980,8980,8980,8980,0
|
|
20240710,161100,59610530,8980,8980,8980,8980,0
|
|
20240710,161000,59610530,8980,8980,8980,8980,0
|
|
20240710,160900,59610530,8980,8980,8980,8980,0
|
|
20240710,160800,59610530,8980,8980,8980,8980,0
|
|
20240710,160700,59610530,8980,8980,8980,8980,0
|
|
20240710,160600,59610530,8980,8980,8980,8980,0
|
|
20240710,160500,59610530,8980,8980,8980,8980,0
|
|
20240710,160400,59610530,8980,8980,8980,8980,0
|
|
20240710,160300,59610530,8980,8980,8980,8980,0
|
|
20240710,160200,59610530,8980,8980,8980,8980,0
|
|
20240710,160100,59610530,8980,8980,8980,8980,0
|
|
20240710,160000,59610530,8980,8980,8980,8980,0
|
|
20240710,155900,59610530,8980,8980,8980,8980,0
|
|
20240710,155800,59610530,8980,8980,8980,8980,0
|
|
20240710,155700,59610530,8980,8980,8980,8980,0
|
|
20240710,155600,59610530,8980,8980,8980,8980,0
|
|
20240710,155500,59610530,8980,8980,8980,8980,0
|
|
20240710,155400,59610530,8980,8980,8980,8980,0
|
|
20240710,155300,59610530,8980,8980,8980,8980,0
|
|
20240710,155200,59610530,8980,8980,8980,8980,0
|
|
20240710,155100,59610530,8980,8980,8980,8980,0
|
|
20240710,155000,59610530,8980,8980,8980,8980,284
|
|
20240710,154900,59610530,8980,8980,8980,8980,0
|
|
20240710,154800,59610530,8980,8980,8980,8980,0
|
|
20240710,154700,59610530,8980,8980,8980,8980,0
|
|
20240710,154600,59610530,8980,8980,8980,8980,0
|
|
20240710,154500,59610530,8980,8980,8980,8980,0
|
|
20240710,154400,59610530,8980,8980,8980,8980,0
|
|
20240710,154300,59610530,8980,8980,8980,8980,0
|
|
20240710,154200,59610530,8980,8980,8980,8980,0
|
|
20240710,154100,59610530,8980,8980,8980,8980,0
|
|
20240710,154000,59610530,8980,8980,8980,8980,0
|
|
20240710,153900,59610530,8980,8980,8980,8980,0
|
|
20240710,153800,59610530,8980,8980,8980,8980,0
|
|
20240710,153700,59610530,8980,8980,8980,8980,0
|
|
20240710,153600,59610530,8980,8980,8980,8980,0
|
|
20240710,153500,59610530,8980,8980,8980,8980,0
|
|
20240710,153400,59610530,8980,8980,8980,8980,0
|
|
20240710,153300,59610530,8980,8980,8980,8980,0
|
|
20240710,153200,59610530,8980,8980,8980,8980,0
|
|
20240710,153100,59610530,8980,8980,8980,8980,0
|
|
20240710,153000,59610530,8980,8980,8980,8980,284
|
|
20240710,152900,57060210,8960,8960,8960,8960,0
|
|
20240710,152800,57060210,8960,8960,8960,8960,0
|
|
20240710,152700,57060210,8960,8960,8960,8960,0
|
|
20240710,152600,57060210,8960,8960,8960,8960,0
|
|
20240710,152500,57060210,8960,8960,8960,8960,0
|
|
20240710,152400,57060210,8960,8960,8960,8960,0
|
|
20240710,152300,57060210,8960,8960,8960,8960,0
|
|
20240710,152200,57060210,8960,8960,8960,8960,0
|
|
20240710,152100,57060210,8960,8960,8960,8960,0
|
|
20240710,152000,57060210,8960,8960,8960,8960,0
|
|
20240710,151900,57060210,8960,8930,8960,8920,56
|
|
20240710,151800,56559330,8910,8930,8930,8910,215
|
|
20240710,151700,54641260,8930,8940,8940,8930,2
|
|
20240710,151600,54623390,8930,8930,8930,8930,1
|
|
20240710,151500,54614460,8930,8930,8930,8930,32
|
|
20240710,151400,54328700,8930,8930,8930,8930,1
|
|
20240710,151300,54319770,8940,8940,8940,8940,0
|
|
20240710,151200,54319770,8940,8940,8940,8940,1
|
|
20240710,151100,54310830,8940,8940,8940,8940,0
|
|
20240710,151000,54310830,8940,8940,8940,8940,0
|
|
20240710,150900,54310830,8940,8940,8940,8930,57
|
|
20240710,150800,53801320,8940,8940,8940,8940,0
|
|
20240710,150700,53801320,8940,8940,8940,8940,22
|
|
20240710,150600,53604640,8940,8940,8940,8940,0
|
|
20240710,150500,53604640,8940,8930,8940,8930,3
|
|
20240710,150400,53577830,8960,8960,8960,8960,0
|
|
20240710,150300,53577830,8960,8960,8960,8960,0
|
|
20240710,150200,53577830,8960,8960,8960,8960,0
|
|
20240710,150100,53577830,8960,8960,8960,8960,0
|
|
20240710,150000,53577830,8960,8960,8960,8960,0
|
|
20240710,145900,53577830,8960,8960,8960,8960,0
|
|
20240710,145800,53577830,8960,8960,8960,8960,0
|
|
20240710,145700,53577830,8960,8960,8960,8960,0
|
|
20240710,145600,53577830,8960,8960,8960,8960,0
|
|
20240710,145500,53577830,8960,8960,8960,8960,2
|
|
20240710,145400,53559910,8900,8930,8930,8890,640
|
|
20240710,145300,47861300,8970,8970,8970,8970,0
|
|
20240710,145200,47861300,8970,8970,8970,8970,2
|
|
20240710,145100,47843360,8970,8970,8970,8970,0
|
|
20240710,145000,47843360,8970,8970,8970,8970,0
|
|
20240710,144900,47843360,8970,8970,8970,8970,0
|
|
20240710,144800,47843360,8970,8970,8970,8970,0
|
|
20240710,144700,47843360,8970,8960,8970,8960,4
|
|
20240710,144600,47807510,8970,8970,8970,8970,0
|
|
20240710,144500,47807510,8970,8970,8970,8970,0
|
|
20240710,144400,47807510,8970,8970,8970,8970,0
|
|
20240710,144300,47807510,8970,8970,8970,8970,0
|
|
20240710,144200,47807510,8970,8970,8970,8970,1
|
|
20240710,144100,47798540,8910,8910,8910,8900,112
|
|
20240710,144000,46800980,8970,8960,8970,8960,148
|
|
20240710,143900,45473490,8970,8970,8970,8970,171
|
|
20240710,143800,43939620,8970,8970,8970,8970,0
|
|
20240710,143700,43939620,8970,8970,8970,8970,0
|
|
20240710,143600,43939620,8970,8970,8970,8970,1
|
|
20240710,143500,43930650,8930,8970,8970,8930,209
|
|
20240710,143400,42056480,8930,8930,8930,8930,0
|
|
20240710,143300,42056480,8930,8930,8930,8930,0
|
|
20240710,143200,42056480,8930,8930,8930,8930,0
|
|
20240710,143100,42056480,8930,8930,8930,8930,13
|
|
20240710,143000,41940390,8930,8930,8930,8930,0
|
|
20240710,142900,41940390,8930,8910,8930,8900,104
|
|
20240710,142800,41013550,8910,8910,8910,8910,10
|
|
20240710,142700,40924450,8900,8910,8910,8900,44
|
|
20240710,142600,40532450,8910,8950,8950,8900,306
|
|
20240710,142500,37803380,8950,8970,8970,8950,13
|
|
20240710,142400,37687010,8980,8980,8980,8980,6
|
|
20240710,142300,37633130,8980,8980,8980,8980,0
|
|
20240710,142200,37633130,8980,8980,8980,8980,0
|
|
20240710,142100,37633130,8980,8980,8980,8980,0
|
|
20240710,142000,37633130,8980,8980,8980,8980,24
|
|
20240710,141900,37417610,8980,8980,8980,8980,0
|
|
20240710,141800,37417610,8980,8980,8980,8980,0
|
|
20240710,141700,37417610,8980,8980,8980,8980,0
|
|
20240710,141600,37417610,8980,8980,8980,8980,0
|
|
20240710,141500,37417610,8980,8980,8980,8980,0
|
|
20240710,141400,37417610,8980,8980,8980,8980,0
|
|
20240710,141300,37417610,8980,8980,8980,8980,0
|
|
20240710,141200,37417610,8980,8980,8980,8980,0
|
|
20240710,141100,37417610,8980,8980,8980,8980,0
|
|
20240710,141000,37417610,8980,8980,8980,8980,0
|
|
20240710,140900,37417610,8980,8980,8980,8980,76
|
|
20240710,140800,36735130,8970,8970,8970,8970,0
|
|
20240710,140700,36735130,8970,8970,8970,8970,0
|
|
20240710,140600,36735130,8970,8970,8970,8970,0
|
|
20240710,140500,36735130,8970,8970,8970,8970,0
|
|
20240710,140400,36735130,8970,8970,8970,8970,0
|
|
20240710,140300,36735130,8970,8970,8970,8970,0
|
|
20240710,140200,36735130,8970,8970,8970,8970,0
|
|
20240710,140100,36735130,8970,8970,8970,8970,4
|
|
20240710,140000,36699250,8980,8980,8980,8980,0
|
|
20240710,135900,36699250,8980,8980,8980,8980,0
|
|
20240710,135800,36699250,8980,8980,8980,8980,0
|
|
20240710,135700,36699250,8980,8980,8980,8980,0
|
|
20240710,135600,36699250,8980,8980,8980,8980,0
|
|
20240710,135500,36699250,8980,8980,8980,8980,0
|
|
20240710,135400,36699250,8980,8980,8980,8980,0
|
|
20240710,135300,36699250,8980,8980,8980,8980,0
|
|
20240710,135200,36699250,8980,8980,8980,8980,0
|
|
20240710,135100,36699250,8980,8980,8980,8980,0
|
|
20240710,135000,36699250,8980,8980,8980,8980,0
|
|
20240710,134900,36699250,8980,8980,8980,8980,0
|
|
20240710,134800,36699250,8980,8980,8980,8980,0
|
|
20240710,134700,36699250,8980,8980,8980,8980,1
|
|
20240710,134600,36690270,8920,8930,8930,8920,6
|
|
20240710,134500,36636710,8980,8980,8980,8980,0
|
|
20240710,134400,36636710,8980,8980,8980,8980,0
|
|
20240710,134300,36636710,8980,8980,8980,8980,0
|
|
20240710,134200,36636710,8980,8970,8980,8920,9
|
|
20240710,134100,36556120,8980,8980,8980,8980,0
|
|
20240710,134000,36556120,8980,8980,8980,8980,0
|
|
20240710,133900,36556120,8980,8980,8980,8980,0
|
|
20240710,133800,36556120,8980,8980,8980,8980,0
|
|
20240710,133700,36556120,8980,8980,8980,8980,0
|
|
20240710,133600,36556120,8980,8980,8980,8980,0
|
|
20240710,133500,36556120,8980,8980,8980,8980,0
|
|
20240710,133400,36556120,8980,8980,8980,8980,0
|
|
20240710,133300,36556120,8980,8980,8980,8980,0
|
|
20240710,133200,36556120,8980,8980,8980,8980,0
|
|
20240710,133100,36556120,8980,8980,8980,8980,0
|
|
20240710,133000,36556120,8980,8980,8980,8980,0
|
|
20240710,132900,36556120,8980,8980,8980,8980,0
|
|
20240710,132800,36556120,8980,8980,8980,8980,0
|
|
20240710,132700,36556120,8980,8980,8980,8980,0
|
|
20240710,132600,36556120,8980,8980,8980,8980,0
|
|
20240710,132500,36556120,8980,8980,8980,8980,0
|
|
20240710,132400,36556120,8980,8980,8980,8980,1
|
|
20240710,132300,36547140,8910,8970,8980,8910,146
|
|
20240710,132200,35237000,8970,8970,8970,8970,1
|
|
20240710,132100,35228030,8910,8910,8910,8910,0
|
|
20240710,132000,35228030,8910,8910,8910,8910,0
|
|
20240710,131900,35228030,8910,8910,8910,8910,0
|
|
20240710,131800,35228030,8910,8910,8910,8910,0
|
|
20240710,131700,35228030,8910,8910,8910,8910,0
|
|
20240710,131600,35228030,8910,8910,8910,8910,0
|
|
20240710,131500,35228030,8910,8910,8910,8910,0
|
|
20240710,131400,35228030,8910,8910,8910,8910,0
|
|
20240710,131300,35228030,8910,8910,8910,8910,2
|
|
20240710,131200,35210210,8880,8880,8880,8880,0
|
|
20240710,131100,35210210,8880,8910,8910,8880,1077
|
|
20240710,131000,25624300,8920,8920,8920,8920,0
|
|
20240710,130900,25624300,8920,8920,8920,8920,0
|
|
20240710,130800,25624300,8920,8910,8920,8910,2
|
|
20240710,130700,25606470,8910,8910,8910,8910,0
|
|
20240710,130600,25606470,8910,8940,8940,8910,79
|
|
20240710,130500,24902410,8980,8980,8980,8980,0
|
|
20240710,130400,24902410,8980,8980,8980,8980,0
|
|
20240710,130300,24902410,8980,8980,8980,8980,0
|
|
20240710,130200,24902410,8980,8980,8980,8980,0
|
|
20240710,130100,24902410,8980,8980,8980,8980,0
|
|
20240710,130000,24902410,8980,8980,8980,8980,0
|
|
20240710,125900,24902410,8980,8980,8980,8980,0
|
|
20240710,125800,24902410,8980,8980,8980,8980,0
|
|
20240710,125700,24902410,8980,8980,8980,8980,0
|
|
20240710,125600,24902410,8980,8980,8980,8980,1
|
|
20240710,125500,24893430,8910,8940,8970,8910,136
|
|
20240710,125400,23674470,8940,8940,8940,8940,0
|
|
20240710,125300,23674470,8940,8940,8940,8940,0
|
|
20240710,125200,23674470,8940,8940,8940,8940,0
|
|
20240710,125100,23674470,8940,8940,8940,8940,0
|
|
20240710,125000,23674470,8940,8940,8940,8940,0
|
|
20240710,124900,23674470,8940,8940,8940,8940,0
|
|
20240710,124800,23674470,8940,8940,8940,8940,1
|
|
20240710,124700,23665530,8900,8900,8900,8900,0
|
|
20240710,124600,23665530,8900,8900,8900,8900,0
|
|
20240710,124500,23665530,8900,8900,8900,8900,60
|
|
20240710,124400,23131530,8920,8940,8940,8900,557
|
|
20240710,124300,18165610,8940,8950,8950,8940,167
|
|
20240710,124200,16672540,8950,8950,8950,8950,1
|
|
20240710,124100,16663590,8970,8970,8970,8970,0
|
|
20240710,124000,16663590,8970,8970,8970,8970,0
|
|
20240710,123900,16663590,8970,8970,8970,8970,0
|
|
20240710,123800,16663590,8970,8970,8970,8970,0
|
|
20240710,123700,16663590,8970,8960,8970,8940,12
|
|
20240710,123600,16556080,8970,8970,8970,8970,0
|
|
20240710,123500,16556080,8970,8970,8970,8970,0
|
|
20240710,123400,16556080,8970,8970,8970,8970,0
|
|
20240710,123300,16556080,8970,8970,8970,8970,0
|
|
20240710,123200,16556080,8970,8970,8970,8970,0
|
|
20240710,123100,16556080,8970,8970,8970,8970,0
|
|
20240710,123000,16556080,8970,8970,8970,8970,0
|
|
20240710,122900,16556080,8970,8970,8970,8970,0
|
|
20240710,122800,16556080,8970,8970,8970,8940,101
|
|
20240710,122700,15650340,8950,8950,8950,8950,0
|
|
20240710,122600,15650340,8950,8950,8950,8950,0
|
|
20240710,122500,15650340,8950,8940,8950,8940,15
|
|
20240710,122400,15516210,8940,8940,8940,8940,60
|
|
20240710,122300,14979810,8940,8950,8950,8940,25
|
|
20240710,122200,14756080,8960,8960,8960,8960,1
|
|
20240710,122100,14747120,8950,8950,8950,8950,0
|
|
20240710,122000,14747120,8950,8960,8960,8950,3
|
|
20240710,121900,14720260,8950,8950,8950,8950,0
|
|
20240710,121800,14720260,8950,8950,8950,8950,0
|
|
20240710,121700,14720260,8950,8950,8950,8950,0
|
|
20240710,121600,14720260,8950,8950,8950,8950,0
|
|
20240710,121500,14720260,8950,8950,8950,8950,0
|
|
20240710,121400,14720260,8950,8950,8950,8950,0
|
|
20240710,121300,14720260,8950,8950,8950,8950,0
|
|
20240710,121200,14720260,8950,8950,8950,8950,0
|
|
20240710,121100,14720260,8950,8950,8950,8950,0
|
|
20240710,121000,14720260,8950,8950,8950,8950,0
|
|
20240710,120900,14720260,8950,8950,8950,8950,0
|
|
20240710,120800,14720260,8950,8950,8950,8950,0
|
|
20240710,120700,14720260,8950,8950,8950,8950,0
|
|
20240710,120600,14720260,8950,8950,8950,8950,0
|
|
20240710,120500,14720260,8950,8950,8950,8950,1
|
|
20240710,120400,14711310,8940,8940,8940,8940,1
|
|
20240710,120300,14702370,8970,8970,8970,8970,0
|
|
20240710,120200,14702370,8970,8970,8970,8970,0
|
|
20240710,120100,14702370,8970,8970,8970,8970,0
|
|
20240710,120000,14702370,8970,8970,8970,8970,0
|
|
20240710,115900,14702370,8970,8970,8970,8970,0
|
|
20240710,115800,14702370,8970,8970,8970,8970,0
|
|
20240710,115700,14702370,8970,8970,8970,8970,0
|
|
20240710,115600,14702370,8970,8970,8970,8970,0
|
|
20240710,115500,14702370,8970,8960,8970,8960,12
|
|
20240710,115400,14594790,8960,8960,8960,8960,0
|
|
20240710,115300,14594790,8960,8960,8960,8960,0
|
|
20240710,115200,14594790,8960,8960,8960,8960,0
|
|
20240710,115100,14594790,8960,8960,8960,8960,0
|
|
20240710,115000,14594790,8960,8960,8960,8960,0
|
|
20240710,114900,14594790,8960,8960,8960,8960,1
|
|
20240710,114800,14585830,8960,8960,8960,8960,0
|
|
20240710,114700,14585830,8960,8960,8960,8960,0
|
|
20240710,114600,14585830,8960,8960,8960,8960,0
|
|
20240710,114500,14585830,8960,8960,8960,8960,0
|
|
20240710,114400,14585830,8960,8960,8960,8960,0
|
|
20240710,114300,14585830,8960,8960,8960,8960,0
|
|
20240710,114200,14585830,8960,8960,8960,8960,0
|
|
20240710,114100,14585830,8960,8960,8960,8960,0
|
|
20240710,114000,14585830,8960,8960,8960,8960,1
|
|
20240710,113900,14576870,8940,8940,8940,8940,102
|
|
20240710,113800,13664990,8970,8970,8970,8970,0
|
|
20240710,113700,13664990,8970,8970,8970,8970,0
|
|
20240710,113600,13664990,8970,8970,8970,8970,0
|
|
20240710,113500,13664990,8970,8970,8970,8970,0
|
|
20240710,113400,13664990,8970,8970,8970,8970,0
|
|
20240710,113300,13664990,8970,8970,8970,8970,0
|
|
20240710,113200,13664990,8970,8970,8970,8970,0
|
|
20240710,113100,13664990,8970,8970,8970,8970,0
|
|
20240710,113000,13664990,8970,8960,8970,8940,14
|
|
20240710,112900,13539600,8950,8950,8950,8950,10
|
|
20240710,112800,13450100,8940,8940,8940,8940,90
|
|
20240710,112700,12645500,8940,8960,8960,8940,439
|
|
20240710,112600,8716150,8960,8960,8960,8960,0
|
|
20240710,112500,8716150,8960,8960,8960,8960,0
|
|
20240710,112400,8716150,8960,8960,8960,8960,0
|
|
20240710,112300,8716150,8960,8960,8960,8960,1
|
|
20240710,112200,8707190,8960,8960,8960,8960,0
|
|
20240710,112100,8707190,8960,8960,8960,8960,0
|
|
20240710,112000,8707190,8960,8960,8960,8960,0
|
|
20240710,111900,8707190,8960,8960,8960,8960,1
|
|
20240710,111800,8698230,8960,8960,8960,8960,0
|
|
20240710,111700,8698230,8960,8960,8960,8960,0
|
|
20240710,111600,8698230,8960,8960,8960,8960,0
|
|
20240710,111500,8698230,8960,8960,8960,8960,1
|
|
20240710,111400,8689270,8960,8960,8960,8960,0
|
|
20240710,111300,8689270,8960,8960,8960,8960,0
|
|
20240710,111200,8689270,8960,8960,8960,8960,0
|
|
20240710,111100,8689270,8960,8960,8960,8960,1
|
|
20240710,111000,8680310,8960,8970,8970,8960,27
|
|
20240710,110900,8438150,8970,8970,8970,8970,0
|
|
20240710,110800,8438150,8970,8970,8970,8970,0
|
|
20240710,110700,8438150,8970,8970,8970,8970,3
|
|
20240710,110600,8411240,8980,8980,8980,8980,0
|
|
20240710,110500,8411240,8980,8980,8980,8980,1
|
|
20240710,110400,8402260,8970,8970,8970,8970,0
|
|
20240710,110300,8402260,8970,8970,8970,8970,1
|
|
20240710,110200,8393290,8980,8980,8980,8980,3
|
|
20240710,110100,8366350,8980,8980,8980,8980,0
|
|
20240710,110000,8366350,8980,8980,8980,8980,0
|
|
20240710,105900,8366350,8980,8980,8980,8980,6
|
|
20240710,105800,8312470,8990,8990,8990,8990,0
|
|
20240710,105700,8312470,8990,8990,8990,8990,0
|
|
20240710,105600,8312470,8990,8990,8990,8990,0
|
|
20240710,105500,8312470,8990,8990,8990,8990,0
|
|
20240710,105400,8312470,8990,8990,8990,8990,0
|
|
20240710,105300,8312470,8990,8990,8990,8990,0
|
|
20240710,105200,8312470,8990,8990,8990,8990,0
|
|
20240710,105100,8312470,8990,8990,8990,8990,0
|
|
20240710,105000,8312470,8990,8990,8990,8990,0
|
|
20240710,104900,8312470,8990,8990,8990,8990,0
|
|
20240710,104800,8312470,8990,8990,8990,8990,0
|
|
20240710,104700,8312470,8990,8990,8990,8990,50
|
|
20240710,104600,7862970,8990,8990,8990,8990,0
|
|
20240710,104500,7862970,8990,8990,8990,8990,0
|
|
20240710,104400,7862970,8990,8990,8990,8990,0
|
|
20240710,104300,7862970,8990,8990,8990,8990,0
|
|
20240710,104200,7862970,8990,8990,8990,8990,0
|
|
20240710,104100,7862970,8990,8990,8990,8990,0
|
|
20240710,104000,7862970,8990,8980,8990,8980,5
|
|
20240710,103900,7818060,8990,8990,8990,8990,0
|
|
20240710,103800,7818060,8990,8990,8990,8990,6
|
|
20240710,103700,7764120,8990,8990,8990,8990,0
|
|
20240710,103600,7764120,8990,8990,8990,8990,0
|
|
20240710,103500,7764120,8990,8990,8990,8990,0
|
|
20240710,103400,7764120,8990,8990,8990,8990,0
|
|
20240710,103300,7764120,8990,8990,8990,8990,1
|
|
20240710,103200,7755130,9010,9010,9010,9010,0
|
|
20240710,103100,7755130,9010,9010,9010,9010,0
|
|
20240710,103000,7755130,9010,9010,9010,9010,0
|
|
20240710,102900,7755130,9010,9010,9010,9010,0
|
|
20240710,102800,7755130,9010,9010,9010,9010,0
|
|
20240710,102700,7755130,9010,9010,9010,9010,0
|
|
20240710,102600,7755130,9010,9010,9010,9010,1
|
|
20240710,102500,7746120,8990,8990,8990,8990,0
|
|
20240710,102400,7746120,8990,8990,8990,8990,0
|
|
20240710,102300,7746120,8990,8990,8990,8990,0
|
|
20240710,102200,7746120,8990,8990,8990,8990,0
|
|
20240710,102100,7746120,8990,8990,8990,8990,0
|
|
20240710,102000,7746120,8990,8990,8990,8990,0
|
|
20240710,101900,7746120,8990,8990,8990,8990,0
|
|
20240710,101800,7746120,8990,8990,8990,8990,0
|
|
20240710,101700,7746120,8990,8970,8990,8960,67
|
|
20240710,101600,7145070,8960,8960,8960,8960,1
|
|
20240710,101500,7136110,8970,8970,8970,8970,1
|
|
20240710,101400,7127140,8960,8960,8960,8960,1
|
|
20240710,101300,7118180,8960,8960,8960,8960,0
|
|
20240710,101200,7118180,8960,8960,8960,8960,2
|
|
20240710,101100,7100260,8950,8950,8950,8950,0
|
|
20240710,101000,7100260,8950,8950,8950,8950,0
|
|
20240710,100900,7100260,8950,8950,8950,8950,0
|
|
20240710,100800,7100260,8950,8950,8950,8950,0
|
|
20240710,100700,7100260,8950,8950,8950,8950,0
|
|
20240710,100600,7100260,8950,8950,8950,8950,0
|
|
20240710,100500,7100260,8950,8950,8950,8950,0
|
|
20240710,100400,7100260,8950,8950,8950,8950,2
|
|
20240710,100300,7082360,8940,8960,8960,8940,242
|
|
20240710,100200,4915660,8970,8970,8970,8970,10
|
|
20240710,100100,4825960,8970,8970,8970,8970,1
|
|
20240710,100000,4816990,8960,8960,8960,8960,1
|
|
20240710,095900,4808030,8970,8970,8970,8970,0
|
|
20240710,095800,4808030,8970,8960,8970,8960,2
|
|
20240710,095700,4790100,8960,8970,8970,8960,59
|
|
20240710,095600,4260950,8970,8970,8970,8970,0
|
|
20240710,095500,4260950,8970,8970,8970,8970,1
|
|
20240710,095400,4251980,8980,8980,8980,8980,0
|
|
20240710,095300,4251980,8980,8980,8980,8980,0
|
|
20240710,095200,4251980,8980,8980,8980,8980,0
|
|
20240710,095100,4251980,8980,8990,8990,8980,122
|
|
20240710,095000,3155550,9000,9000,9000,9000,0
|
|
20240710,094900,3155550,9000,9000,9000,9000,6
|
|
20240710,094800,3101550,9000,9000,9000,9000,0
|
|
20240710,094700,3101550,9000,9010,9020,9000,4
|
|
20240710,094600,3065510,9000,9000,9000,9000,0
|
|
20240710,094500,3065510,9000,9000,9000,9000,0
|
|
20240710,094400,3065510,9000,9000,9000,9000,3
|
|
20240710,094300,3038510,8990,9020,9020,8990,115
|
|
20240710,094200,2003270,9020,9020,9020,9020,4
|
|
20240710,094100,1967190,9030,9030,9030,9030,11
|
|
20240710,094000,1867860,9070,9070,9070,9070,0
|
|
20240710,093900,1867860,9070,9070,9070,9070,0
|
|
20240710,093800,1867860,9070,9070,9070,9070,0
|
|
20240710,093700,1867860,9070,9050,9070,9050,5
|
|
20240710,093600,1822560,9010,9010,9010,9010,0
|
|
20240710,093500,1822560,9010,9010,9010,9010,0
|
|
20240710,093400,1822560,9010,9010,9010,9010,0
|
|
20240710,093300,1822560,9010,9020,9020,9010,10
|
|
20240710,093200,1732380,9010,9010,9010,9010,0
|
|
20240710,093100,1732380,9010,9010,9010,9010,0
|
|
20240710,093000,1732380,9010,9010,9010,9010,0
|
|
20240710,092900,1732380,9010,9010,9010,9010,5
|
|
20240710,092800,1687330,9010,9010,9010,9010,3
|
|
20240710,092700,1660300,9000,9010,9010,9000,26
|
|
20240710,092600,1426150,9080,9080,9080,9080,0
|
|
20240710,092500,1426150,9080,9080,9080,9080,0
|
|
20240710,092400,1426150,9080,9080,9080,9080,0
|
|
20240710,092300,1426150,9080,9080,9080,9080,0
|
|
20240710,092200,1426150,9080,9080,9080,9080,0
|
|
20240710,092100,1426150,9080,9070,9080,9070,26
|
|
20240710,092000,1190140,9000,9000,9000,9000,0
|
|
20240710,091900,1190140,9000,9050,9050,9000,101
|
|
20240710,091800,280550,9050,9050,9050,9050,0
|
|
20240710,091700,280550,9050,9050,9050,9050,0
|
|
20240710,091600,280550,9050,9050,9050,9050,0
|
|
20240710,091500,280550,9050,9050,9050,9050,0
|
|
20240710,091400,280550,9050,9050,9050,9050,0
|
|
20240710,091300,280550,9050,9050,9050,9050,0
|
|
20240710,091200,280550,9050,9050,9050,9050,0
|
|
20240710,091100,280550,9050,9050,9050,9050,0
|
|
20240710,091000,280550,9050,9050,9050,9050,0
|
|
20240710,090900,280550,9050,9050,9050,9050,0
|
|
20240710,090800,280550,9050,9050,9050,9050,0
|
|
20240710,090700,280550,9050,9050,9050,9050,0
|
|
20240710,090600,280550,9050,9050,9050,9050,0
|
|
20240710,090500,280550,9050,9050,9050,9050,0
|
|
20240710,090400,280550,9050,9050,9050,9050,10
|
|
20240710,090300,190050,9050,9050,9050,9050,0
|
|
20240710,090200,190050,9050,9050,9050,9050,0
|
|
20240710,090100,190050,9050,9050,9050,9050,0
|
|
20240710,090000,190050,9050,9050,9050,9050,21
|