681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,201800,474918250,8930,8930,8930,8930,26
|
|
20240715,201700,474918250,8930,8930,8930,8930,0
|
|
20240715,201600,474918250,8930,8930,8930,8930,0
|
|
20240715,201500,474918250,8930,8930,8930,8930,0
|
|
20240715,201400,474918250,8930,8930,8930,8930,0
|
|
20240715,201300,474918250,8930,8930,8930,8930,0
|
|
20240715,201200,474918250,8930,8930,8930,8930,0
|
|
20240715,201100,474918250,8930,8930,8930,8930,0
|
|
20240715,201000,474918250,8930,8930,8930,8930,0
|
|
20240715,200900,474918250,8930,8930,8930,8930,0
|
|
20240715,200800,474918250,8930,8930,8930,8930,0
|
|
20240715,200700,474918250,8930,8930,8930,8930,0
|
|
20240715,200600,474918250,8930,8930,8930,8930,0
|
|
20240715,200500,474918250,8930,8930,8930,8930,0
|
|
20240715,200400,474918250,8930,8930,8930,8930,0
|
|
20240715,200300,474918250,8930,8930,8930,8930,0
|
|
20240715,200200,474918250,8930,8930,8930,8930,0
|
|
20240715,200100,474918250,8930,8930,8930,8930,0
|
|
20240715,200000,474918250,8930,8930,8930,8930,0
|
|
20240715,195900,474918250,8930,8930,8930,8930,0
|
|
20240715,195800,474918250,8930,8930,8930,8930,0
|
|
20240715,195700,474918250,8930,8930,8930,8930,0
|
|
20240715,195600,474918250,8930,8930,8930,8930,0
|
|
20240715,195500,474918250,8930,8930,8930,8930,0
|
|
20240715,195400,474918250,8930,8930,8930,8930,0
|
|
20240715,195300,474918250,8930,8930,8930,8930,0
|
|
20240715,195200,474918250,8930,8930,8930,8930,0
|
|
20240715,195100,474918250,8930,8930,8930,8930,0
|
|
20240715,195000,474918250,8930,8930,8930,8930,0
|
|
20240715,194900,474918250,8930,8930,8930,8930,0
|
|
20240715,194800,474918250,8930,8930,8930,8930,26
|
|
20240715,194700,474918250,8930,8930,8930,8930,0
|
|
20240715,194600,474918250,8930,8930,8930,8930,0
|
|
20240715,194500,474918250,8930,8930,8930,8930,0
|
|
20240715,194400,474918250,8930,8930,8930,8930,0
|
|
20240715,194300,474918250,8930,8930,8930,8930,0
|
|
20240715,194200,474918250,8930,8930,8930,8930,0
|
|
20240715,194100,474918250,8930,8930,8930,8930,0
|
|
20240715,194000,474918250,8930,8930,8930,8930,0
|
|
20240715,193900,474918250,8930,8930,8930,8930,0
|
|
20240715,193800,474918250,8930,8930,8930,8930,0
|
|
20240715,193700,474918250,8930,8930,8930,8930,0
|
|
20240715,193600,474918250,8930,8930,8930,8930,0
|
|
20240715,193500,474918250,8930,8930,8930,8930,0
|
|
20240715,193400,474918250,8930,8930,8930,8930,0
|
|
20240715,193300,474918250,8930,8930,8930,8930,0
|
|
20240715,193200,474918250,8930,8930,8930,8930,0
|
|
20240715,193100,474918250,8930,8930,8930,8930,0
|
|
20240715,193000,474918250,8930,8930,8930,8930,0
|
|
20240715,192900,474918250,8930,8930,8930,8930,0
|
|
20240715,192800,474918250,8930,8930,8930,8930,0
|
|
20240715,192700,474918250,8930,8930,8930,8930,0
|
|
20240715,192600,474918250,8930,8930,8930,8930,0
|
|
20240715,192500,474918250,8930,8930,8930,8930,0
|
|
20240715,192400,474918250,8930,8930,8930,8930,0
|
|
20240715,192300,474918250,8930,8930,8930,8930,0
|
|
20240715,192200,474918250,8930,8930,8930,8930,0
|
|
20240715,192100,474918250,8930,8930,8930,8930,0
|
|
20240715,192000,474918250,8930,8930,8930,8930,0
|
|
20240715,191900,474918250,8930,8930,8930,8930,0
|
|
20240715,191800,474918250,8930,8930,8930,8930,26
|
|
20240715,191700,474918250,8930,8930,8930,8930,0
|
|
20240715,191600,474918250,8930,8930,8930,8930,0
|
|
20240715,191500,474918250,8930,8930,8930,8930,0
|
|
20240715,191400,474918250,8930,8930,8930,8930,0
|
|
20240715,191300,474918250,8930,8930,8930,8930,0
|
|
20240715,191200,474918250,8930,8930,8930,8930,0
|
|
20240715,191100,474918250,8930,8930,8930,8930,0
|
|
20240715,191000,474918250,8930,8930,8930,8930,0
|
|
20240715,190900,474918250,8930,8930,8930,8930,0
|
|
20240715,190800,474918250,8930,8930,8930,8930,0
|
|
20240715,190700,474918250,8930,8930,8930,8930,0
|
|
20240715,190600,474918250,8930,8930,8930,8930,0
|
|
20240715,190500,474918250,8930,8930,8930,8930,0
|
|
20240715,190400,474918250,8930,8930,8930,8930,0
|
|
20240715,190300,474918250,8930,8930,8930,8930,0
|
|
20240715,190200,474918250,8930,8930,8930,8930,0
|
|
20240715,190100,474918250,8930,8930,8930,8930,0
|
|
20240715,190000,474918250,8930,8930,8930,8930,0
|
|
20240715,185900,474918250,8930,8930,8930,8930,0
|
|
20240715,185800,474918250,8930,8930,8930,8930,0
|
|
20240715,185700,474918250,8930,8930,8930,8930,0
|
|
20240715,185600,474918250,8930,8930,8930,8930,0
|
|
20240715,185500,474918250,8930,8930,8930,8930,0
|
|
20240715,185400,474918250,8930,8930,8930,8930,0
|
|
20240715,185300,474918250,8930,8930,8930,8930,0
|
|
20240715,185200,474918250,8930,8930,8930,8930,0
|
|
20240715,185100,474918250,8930,8930,8930,8930,0
|
|
20240715,185000,474918250,8930,8930,8930,8930,0
|
|
20240715,184900,474918250,8930,8930,8930,8930,0
|
|
20240715,184800,474918250,8930,8930,8930,8930,26
|
|
20240715,184700,474918250,8930,8930,8930,8930,0
|
|
20240715,184600,474918250,8930,8930,8930,8930,0
|
|
20240715,184500,474918250,8930,8930,8930,8930,0
|
|
20240715,184400,474918250,8930,8930,8930,8930,0
|
|
20240715,184300,474918250,8930,8930,8930,8930,0
|
|
20240715,184200,474918250,8930,8930,8930,8930,0
|
|
20240715,184100,474918250,8930,8930,8930,8930,0
|
|
20240715,184000,474918250,8930,8930,8930,8930,0
|
|
20240715,183900,474918250,8930,8930,8930,8930,0
|
|
20240715,183800,474918250,8930,8930,8930,8930,0
|
|
20240715,183700,474918250,8930,8930,8930,8930,0
|
|
20240715,183600,474918250,8930,8930,8930,8930,0
|
|
20240715,183500,474918250,8930,8930,8930,8930,0
|
|
20240715,183400,474918250,8930,8930,8930,8930,0
|
|
20240715,183300,474918250,8930,8930,8930,8930,0
|
|
20240715,183200,474918250,8930,8930,8930,8930,0
|
|
20240715,183100,474918250,8930,8930,8930,8930,0
|
|
20240715,183000,474918250,8930,8930,8930,8930,0
|
|
20240715,182900,474918250,8930,8930,8930,8930,0
|
|
20240715,182800,474918250,8930,8930,8930,8930,0
|
|
20240715,182700,474918250,8930,8930,8930,8930,0
|
|
20240715,182600,474918250,8930,8930,8930,8930,0
|
|
20240715,182500,474918250,8930,8930,8930,8930,0
|
|
20240715,182400,474918250,8930,8930,8930,8930,0
|
|
20240715,182300,474918250,8930,8930,8930,8930,0
|
|
20240715,182200,474918250,8930,8930,8930,8930,0
|
|
20240715,182100,474918250,8930,8930,8930,8930,0
|
|
20240715,182000,474918250,8930,8930,8930,8930,0
|
|
20240715,181900,474918250,8930,8930,8930,8930,0
|
|
20240715,181800,474918250,8930,8930,8930,8930,26
|
|
20240715,181700,474918250,8930,8930,8930,8930,0
|
|
20240715,181600,474918250,8930,8930,8930,8930,0
|
|
20240715,181500,474918250,8930,8930,8930,8930,0
|
|
20240715,181400,474918250,8930,8930,8930,8930,0
|
|
20240715,181300,474918250,8930,8930,8930,8930,0
|
|
20240715,181200,474918250,8930,8930,8930,8930,0
|
|
20240715,181100,474918250,8930,8930,8930,8930,0
|
|
20240715,181000,474918250,8930,8930,8930,8930,0
|
|
20240715,180900,474918250,8930,8930,8930,8930,0
|
|
20240715,180800,474918250,8930,8930,8930,8930,0
|
|
20240715,180700,474918250,8930,8930,8930,8930,0
|
|
20240715,180600,474918250,8930,8930,8930,8930,0
|
|
20240715,180500,474918250,8930,8930,8930,8930,0
|
|
20240715,180400,474918250,8930,8930,8930,8930,0
|
|
20240715,180300,474918250,8930,8930,8930,8930,0
|
|
20240715,180200,474918250,8930,8930,8930,8930,0
|
|
20240715,180100,474918250,8930,8930,8930,8930,0
|
|
20240715,180000,474918250,8930,8930,8930,8930,0
|
|
20240715,175900,474918250,8930,8930,8930,8930,0
|
|
20240715,175800,474918250,8930,8930,8930,8930,0
|
|
20240715,175700,474918250,8930,8930,8930,8930,0
|
|
20240715,175600,474918250,8930,8930,8930,8930,0
|
|
20240715,175500,474918250,8930,8930,8930,8930,0
|
|
20240715,175400,474918250,8930,8930,8930,8930,0
|
|
20240715,175300,474918250,8930,8930,8930,8930,0
|
|
20240715,175200,474918250,8930,8930,8930,8930,0
|
|
20240715,175100,474918250,8930,8930,8930,8930,0
|
|
20240715,175000,474918250,8930,8930,8930,8930,0
|
|
20240715,174900,474918250,8930,8930,8930,8930,0
|
|
20240715,174800,474918250,8930,8930,8930,8930,26
|
|
20240715,174700,474918250,8930,8930,8930,8930,0
|
|
20240715,174600,474918250,8930,8930,8930,8930,0
|
|
20240715,174500,474918250,8930,8930,8930,8930,0
|
|
20240715,174400,474918250,8930,8930,8930,8930,0
|
|
20240715,174300,474918250,8930,8930,8930,8930,0
|
|
20240715,174200,474918250,8930,8930,8930,8930,0
|
|
20240715,174100,474918250,8930,8930,8930,8930,0
|
|
20240715,174000,474918250,8930,8930,8930,8930,0
|
|
20240715,173900,474918250,8930,8930,8930,8930,0
|
|
20240715,173800,474918250,8930,8930,8930,8930,0
|
|
20240715,173700,474918250,8930,8930,8930,8930,0
|
|
20240715,173600,474918250,8930,8930,8930,8930,0
|
|
20240715,173500,474918250,8930,8930,8930,8930,0
|
|
20240715,173400,474918250,8930,8930,8930,8930,0
|
|
20240715,173300,474918250,8930,8930,8930,8930,0
|
|
20240715,173200,474918250,8930,8930,8930,8930,0
|
|
20240715,173100,474918250,8930,8930,8930,8930,0
|
|
20240715,173000,474918250,8930,8930,8930,8930,0
|
|
20240715,172900,474918250,8930,8930,8930,8930,0
|
|
20240715,172800,474918250,8930,8930,8930,8930,0
|
|
20240715,172700,474918250,8930,8930,8930,8930,0
|
|
20240715,172600,474918250,8930,8930,8930,8930,0
|
|
20240715,172500,474918250,8930,8930,8930,8930,0
|
|
20240715,172400,474918250,8930,8930,8930,8930,0
|
|
20240715,172300,474918250,8930,8930,8930,8930,0
|
|
20240715,172200,474918250,8930,8930,8930,8930,0
|
|
20240715,172100,474918250,8930,8930,8930,8930,0
|
|
20240715,172000,474918250,8930,8930,8930,8930,0
|
|
20240715,171900,474918250,8930,8930,8930,8930,0
|
|
20240715,171800,474918250,8930,8930,8930,8930,26
|
|
20240715,171700,474918250,8930,8930,8930,8930,0
|
|
20240715,171600,474918250,8930,8930,8930,8930,0
|
|
20240715,171500,474918250,8930,8930,8930,8930,0
|
|
20240715,171400,474918250,8930,8930,8930,8930,0
|
|
20240715,171300,474918250,8930,8930,8930,8930,0
|
|
20240715,171200,474918250,8930,8930,8930,8930,0
|
|
20240715,171100,474918250,8930,8930,8930,8930,0
|
|
20240715,171000,474918250,8930,8930,8930,8930,0
|
|
20240715,170900,474918250,8930,8930,8930,8930,0
|
|
20240715,170800,474918250,8930,8930,8930,8930,0
|
|
20240715,170700,474918250,8930,8930,8930,8930,0
|
|
20240715,170600,474918250,8930,8930,8930,8930,0
|
|
20240715,170500,474918250,8930,8930,8930,8930,0
|
|
20240715,170400,474918250,8930,8930,8930,8930,0
|
|
20240715,170300,474918250,8930,8930,8930,8930,0
|
|
20240715,170200,474918250,8930,8930,8930,8930,0
|
|
20240715,170100,474918250,8930,8930,8930,8930,0
|
|
20240715,170000,474918250,8930,8930,8930,8930,0
|
|
20240715,165900,474918250,8930,8930,8930,8930,0
|
|
20240715,165800,474918250,8930,8930,8930,8930,0
|
|
20240715,165700,474918250,8930,8930,8930,8930,0
|
|
20240715,165600,474918250,8930,8930,8930,8930,0
|
|
20240715,165500,474918250,8930,8930,8930,8930,0
|
|
20240715,165400,474918250,8930,8930,8930,8930,0
|
|
20240715,165300,474918250,8930,8930,8930,8930,0
|
|
20240715,165200,474918250,8930,8930,8930,8930,0
|
|
20240715,165100,474918250,8930,8930,8930,8930,0
|
|
20240715,165000,474918250,8930,8930,8930,8930,0
|
|
20240715,164900,474918250,8930,8930,8930,8930,0
|
|
20240715,164800,474918250,8930,8930,8930,8930,26
|
|
20240715,164700,474918250,8930,8930,8930,8930,0
|
|
20240715,164600,474918250,8930,8930,8930,8930,0
|
|
20240715,164500,474918250,8930,8930,8930,8930,0
|
|
20240715,164400,474918250,8930,8930,8930,8930,0
|
|
20240715,164300,474918250,8930,8930,8930,8930,0
|
|
20240715,164200,474918250,8930,8930,8930,8930,0
|
|
20240715,164100,474918250,8930,8930,8930,8930,0
|
|
20240715,164000,474918250,8930,8930,8930,8930,0
|
|
20240715,163900,474918250,8930,8930,8930,8930,0
|
|
20240715,163800,474918250,8930,8930,8930,8930,0
|
|
20240715,163700,474918250,8930,8930,8930,8930,0
|
|
20240715,163600,474918250,8930,8930,8930,8930,0
|
|
20240715,163500,474918250,8930,8930,8930,8930,0
|
|
20240715,163400,474918250,8930,8930,8930,8930,0
|
|
20240715,163300,474918250,8930,8930,8930,8930,0
|
|
20240715,163200,474918250,8930,8930,8930,8930,0
|
|
20240715,163100,474918250,8930,8930,8930,8930,0
|
|
20240715,163000,474918250,8930,8930,8930,8930,0
|
|
20240715,162900,474918250,8930,8930,8930,8930,0
|
|
20240715,162800,474918250,8930,8930,8930,8930,0
|
|
20240715,162700,474918250,8930,8930,8930,8930,0
|
|
20240715,162600,474918250,8930,8930,8930,8930,0
|
|
20240715,162500,474918250,8930,8930,8930,8930,0
|
|
20240715,162400,474918250,8930,8930,8930,8930,0
|
|
20240715,162300,474918250,8930,8930,8930,8930,0
|
|
20240715,162200,474918250,8930,8930,8930,8930,0
|
|
20240715,162100,474918250,8930,8930,8930,8930,0
|
|
20240715,162000,474918250,8930,8930,8930,8930,0
|
|
20240715,161900,474918250,8930,8930,8930,8930,0
|
|
20240715,161800,474918250,8930,8930,8930,8930,26
|
|
20240715,161700,474918250,8930,8930,8930,8930,0
|
|
20240715,161600,474918250,8930,8930,8930,8930,0
|
|
20240715,161500,474918250,8930,8930,8930,8930,0
|
|
20240715,161400,474918250,8930,8930,8930,8930,0
|
|
20240715,161300,474918250,8930,8930,8930,8930,0
|
|
20240715,161200,474918250,8930,8930,8930,8930,0
|
|
20240715,161100,474918250,8930,8930,8930,8930,0
|
|
20240715,161000,474918250,8930,8930,8930,8930,0
|
|
20240715,160900,474918250,8930,8930,8930,8930,0
|
|
20240715,160800,474918250,8930,8930,8930,8930,0
|
|
20240715,160700,474918250,8930,8930,8930,8930,0
|
|
20240715,160600,474918250,8930,8930,8930,8930,0
|
|
20240715,160500,474918250,8930,8930,8930,8930,0
|
|
20240715,160400,474918250,8930,8930,8930,8930,0
|
|
20240715,160300,474918250,8930,8930,8930,8930,0
|
|
20240715,160200,474918250,8930,8930,8930,8930,0
|
|
20240715,160100,474918250,8930,8930,8930,8930,0
|
|
20240715,160000,474918250,8930,8930,8930,8930,0
|
|
20240715,155900,474918250,8930,8930,8930,8930,0
|
|
20240715,155800,474918250,8930,8930,8930,8930,0
|
|
20240715,155700,474918250,8930,8930,8930,8930,0
|
|
20240715,155600,474918250,8930,8930,8930,8930,0
|
|
20240715,155500,474918250,8930,8930,8930,8930,0
|
|
20240715,155400,474918250,8930,8930,8930,8930,0
|
|
20240715,155300,474918250,8930,8930,8930,8930,0
|
|
20240715,155200,474918250,8930,8930,8930,8930,0
|
|
20240715,155100,474918250,8930,8930,8930,8930,0
|
|
20240715,155000,474918250,8930,8930,8930,8930,0
|
|
20240715,154900,474918250,8930,8930,8930,8930,0
|
|
20240715,154800,474918250,8930,8930,8930,8930,26
|
|
20240715,154700,474918250,8930,8930,8930,8930,0
|
|
20240715,154600,474918250,8930,8930,8930,8930,0
|
|
20240715,154500,474918250,8930,8930,8930,8930,0
|
|
20240715,154400,474918250,8930,8930,8930,8930,0
|
|
20240715,154300,474918250,8930,8930,8930,8930,0
|
|
20240715,154200,474918250,8930,8930,8930,8930,0
|
|
20240715,154100,474918250,8930,8930,8930,8930,0
|
|
20240715,154000,474918250,8930,8930,8930,8930,0
|
|
20240715,153900,474918250,8930,8930,8930,8930,0
|
|
20240715,153800,474918250,8930,8930,8930,8930,0
|
|
20240715,153700,474918250,8930,8930,8930,8930,0
|
|
20240715,153600,474918250,8930,8930,8930,8930,0
|
|
20240715,153500,474918250,8930,8930,8930,8930,0
|
|
20240715,153400,474918250,8930,8930,8930,8930,0
|
|
20240715,153300,474918250,8930,8930,8930,8930,0
|
|
20240715,153200,474918250,8930,8930,8930,8930,0
|
|
20240715,153100,474918250,8930,8930,8930,8930,0
|
|
20240715,153000,474918250,8930,8930,8930,8930,26
|
|
20240715,152900,474686070,8940,8940,8940,8940,0
|
|
20240715,152800,474686070,8940,8940,8940,8940,0
|
|
20240715,152700,474686070,8940,8940,8940,8940,0
|
|
20240715,152600,474686070,8940,8940,8940,8940,0
|
|
20240715,152500,474686070,8940,8940,8940,8940,0
|
|
20240715,152400,474686070,8940,8940,8940,8940,0
|
|
20240715,152300,474686070,8940,8940,8940,8940,0
|
|
20240715,152200,474686070,8940,8940,8940,8940,0
|
|
20240715,152100,474686070,8940,8940,8940,8940,0
|
|
20240715,152000,474686070,8940,8940,8940,8940,0
|
|
20240715,151900,474686070,8940,8890,8940,8890,46
|
|
20240715,151800,474276540,8900,8900,8900,8900,26
|
|
20240715,151700,474045140,8900,8890,8900,8890,14
|
|
20240715,151600,473920650,8890,8890,8890,8890,0
|
|
20240715,151500,473920650,8890,8890,8890,8890,5
|
|
20240715,151400,473876200,8890,8880,8890,8880,36
|
|
20240715,151300,473556490,8880,8880,8880,8880,0
|
|
20240715,151200,473556490,8880,8880,8880,8880,0
|
|
20240715,151100,473556490,8880,8880,8880,8880,3
|
|
20240715,151000,473529850,8880,8880,8880,8880,50
|
|
20240715,150900,473085850,8880,8880,8880,8880,1
|
|
20240715,150800,473076970,8880,8860,8880,8840,679
|
|
20240715,150700,467068900,8870,8870,8870,8870,14
|
|
20240715,150600,466944720,8860,8890,8890,8860,401
|
|
20240715,150500,463388730,8910,8910,8910,8910,0
|
|
20240715,150400,463388730,8910,8910,8910,8910,0
|
|
20240715,150300,463388730,8910,8910,8910,8910,0
|
|
20240715,150200,463388730,8910,8900,8910,8900,6
|
|
20240715,150100,463335280,8890,8880,8890,8880,20
|
|
20240715,150000,463157580,8880,8880,8880,8880,47
|
|
20240715,145900,462740220,8880,8910,8910,8870,8024
|
|
20240715,145800,391558990,8930,8930,8930,8930,0
|
|
20240715,145700,391558990,8930,8930,8930,8930,0
|
|
20240715,145600,391558990,8930,8930,8930,8930,0
|
|
20240715,145500,391558990,8930,8930,8930,8930,0
|
|
20240715,145400,391558990,8930,8930,8930,8930,0
|
|
20240715,145300,391558990,8930,8930,8930,8930,0
|
|
20240715,145200,391558990,8930,8930,8930,8930,0
|
|
20240715,145100,391558990,8930,8930,8930,8930,0
|
|
20240715,145000,391558990,8930,8930,8930,8930,0
|
|
20240715,144900,391558990,8930,8930,8930,8930,0
|
|
20240715,144800,391558990,8930,8930,8930,8930,0
|
|
20240715,144700,391558990,8930,8930,8930,8930,1
|
|
20240715,144600,391550060,8910,8910,8910,8910,1
|
|
20240715,144500,391541150,8930,8930,8930,8930,1
|
|
20240715,144400,391532220,8920,8920,8920,8920,47
|
|
20240715,144300,391112980,8920,8920,8920,8920,0
|
|
20240715,144200,391112980,8920,8920,8920,8920,27
|
|
20240715,144100,390872140,8920,8920,8920,8920,12
|
|
20240715,144000,390765100,8920,8920,8920,8920,0
|
|
20240715,143900,390765100,8920,8920,8920,8920,0
|
|
20240715,143800,390765100,8920,8920,8930,8920,41
|
|
20240715,143700,390399260,8920,8920,8920,8920,0
|
|
20240715,143600,390399260,8920,8910,8920,8910,27
|
|
20240715,143500,390158440,8910,8910,8910,8910,4
|
|
20240715,143400,390122800,8920,8910,8920,8910,3
|
|
20240715,143300,390096060,8920,8910,8920,8910,3
|
|
20240715,143200,390069320,8910,8910,8910,8910,2
|
|
20240715,143100,390051500,8920,8920,8920,8920,0
|
|
20240715,143000,390051500,8920,8920,8920,8920,0
|
|
20240715,142900,390051500,8920,8920,8920,8920,0
|
|
20240715,142800,390051500,8920,8920,8920,8920,0
|
|
20240715,142700,390051500,8920,8920,8920,8920,0
|
|
20240715,142600,390051500,8920,8920,8920,8920,8
|
|
20240715,142500,389980140,8920,8920,8920,8920,0
|
|
20240715,142400,389980140,8920,8920,8920,8920,0
|
|
20240715,142300,389980140,8920,8920,8920,8920,0
|
|
20240715,142200,389980140,8920,8920,8920,8920,0
|
|
20240715,142100,389980140,8920,8920,8920,8920,0
|
|
20240715,142000,389980140,8920,8920,8920,8920,0
|
|
20240715,141900,389980140,8920,8920,8920,8920,0
|
|
20240715,141800,389980140,8920,8920,8920,8920,0
|
|
20240715,141700,389980140,8920,8920,8920,8920,0
|
|
20240715,141600,389980140,8920,8920,8920,8920,0
|
|
20240715,141500,389980140,8920,8920,8920,8920,0
|
|
20240715,141400,389980140,8920,8920,8920,8920,1
|
|
20240715,141300,389971220,8910,8910,8910,8910,0
|
|
20240715,141200,389971220,8910,8910,8910,8910,0
|
|
20240715,141100,389971220,8910,8910,8910,8910,11
|
|
20240715,141000,389873210,8900,8900,8900,8900,0
|
|
20240715,140900,389873210,8900,8900,8900,8900,0
|
|
20240715,140800,389873210,8900,8900,8900,8900,0
|
|
20240715,140700,389873210,8900,8910,8910,8900,60
|
|
20240715,140600,389338620,8920,8920,8920,8920,15
|
|
20240715,140500,389204820,8920,8920,8920,8920,0
|
|
20240715,140400,389204820,8920,8920,8920,8920,0
|
|
20240715,140300,389204820,8920,8920,8920,8920,0
|
|
20240715,140200,389204820,8920,8920,8920,8920,0
|
|
20240715,140100,389204820,8920,8920,8920,8920,0
|
|
20240715,140000,389204820,8920,8920,8920,8920,0
|
|
20240715,135900,389204820,8920,8920,8920,8920,0
|
|
20240715,135800,389204820,8920,8920,8920,8920,0
|
|
20240715,135700,389204820,8920,8920,8920,8920,9
|
|
20240715,135600,389124540,8920,8920,8920,8920,0
|
|
20240715,135500,389124540,8920,8920,8920,8920,0
|
|
20240715,135400,389124540,8920,8920,8920,8920,8
|
|
20240715,135300,389053180,8930,8920,8930,8920,28
|
|
20240715,135200,388803410,8910,8910,8910,8910,0
|
|
20240715,135100,388803410,8910,8910,8910,8910,0
|
|
20240715,135000,388803410,8910,8910,8910,8910,0
|
|
20240715,134900,388803410,8910,8910,8910,8910,0
|
|
20240715,134800,388803410,8910,8910,8910,8910,0
|
|
20240715,134700,388803410,8910,8910,8910,8910,0
|
|
20240715,134600,388803410,8910,8910,8910,8910,0
|
|
20240715,134500,388803410,8910,8910,8910,8910,0
|
|
20240715,134400,388803410,8910,8910,8910,8910,0
|
|
20240715,134300,388803410,8910,8910,8910,8910,0
|
|
20240715,134200,388803410,8910,8910,8910,8910,0
|
|
20240715,134100,388803410,8910,8910,8910,8910,0
|
|
20240715,134000,388803410,8910,8910,8910,8910,0
|
|
20240715,133900,388803410,8910,8910,8910,8910,0
|
|
20240715,133800,388803410,8910,8910,8910,8910,4
|
|
20240715,133700,388767770,8910,8910,8910,8910,0
|
|
20240715,133600,388767770,8910,8910,8910,8910,11
|
|
20240715,133500,388669760,8910,8910,8910,8910,0
|
|
20240715,133400,388669760,8910,8910,8910,8910,10
|
|
20240715,133300,388580660,8910,8910,8910,8910,9
|
|
20240715,133200,388500470,8910,8910,8910,8910,0
|
|
20240715,133100,388500470,8910,8910,8910,8910,0
|
|
20240715,133000,388500470,8910,8910,8910,8910,0
|
|
20240715,132900,388500470,8910,8910,8910,8910,0
|
|
20240715,132800,388500470,8910,8910,8910,8910,0
|
|
20240715,132700,388500470,8910,8910,8910,8910,0
|
|
20240715,132600,388500470,8910,8910,8910,8910,0
|
|
20240715,132500,388500470,8910,8910,8910,8910,21
|
|
20240715,132400,388313360,8910,8900,8910,8900,19
|
|
20240715,132300,388144250,8900,8900,8900,8900,0
|
|
20240715,132200,388144250,8900,8900,8900,8900,0
|
|
20240715,132100,388144250,8900,8900,8900,8900,5000
|
|
20240715,132000,343644250,8900,8910,8910,8900,4985
|
|
20240715,131900,299277720,8900,8900,8900,8900,18
|
|
20240715,131800,299117520,8900,8900,8900,8900,4
|
|
20240715,131700,299081920,8900,8900,8900,8900,5009
|
|
20240715,131600,254501820,8900,8900,8900,8900,5000
|
|
20240715,131500,210001820,8900,8900,8900,8900,0
|
|
20240715,131400,210001820,8900,8900,8900,8900,5000
|
|
20240715,131300,165501820,8900,8900,8930,8900,10001
|
|
20240715,131200,76492890,8930,8900,8930,8890,106
|
|
20240715,131100,75549930,8900,8910,8910,8900,5042
|
|
20240715,131000,30676080,8950,8950,8950,8950,0
|
|
20240715,130900,30676080,8950,8940,8950,8940,5
|
|
20240715,130800,30631370,8940,8940,8940,8940,0
|
|
20240715,130700,30631370,8940,8940,8940,8940,0
|
|
20240715,130600,30631370,8940,8940,8940,8940,0
|
|
20240715,130500,30631370,8940,8940,8940,8940,0
|
|
20240715,130400,30631370,8940,8940,8940,8940,5
|
|
20240715,130300,30586670,8940,8940,8940,8940,0
|
|
20240715,130200,30586670,8940,8940,8940,8940,0
|
|
20240715,130100,30586670,8940,8940,8940,8940,0
|
|
20240715,130000,30586670,8940,8940,8940,8940,0
|
|
20240715,125900,30586670,8940,8940,8940,8940,2
|
|
20240715,125800,30568790,8900,8900,8900,8900,0
|
|
20240715,125700,30568790,8900,8900,8900,8900,0
|
|
20240715,125600,30568790,8900,8900,8900,8900,0
|
|
20240715,125500,30568790,8900,8900,8900,8900,0
|
|
20240715,125400,30568790,8900,8950,8950,8900,334
|
|
20240715,125300,27592800,8960,8960,8960,8960,1
|
|
20240715,125200,27583840,8960,8960,8960,8960,1
|
|
20240715,125100,27574880,8920,8940,8940,8920,264
|
|
20240715,125000,25219550,8950,8950,8950,8950,0
|
|
20240715,124900,25219550,8950,8950,8950,8950,0
|
|
20240715,124800,25219550,8950,8950,8950,8950,0
|
|
20240715,124700,25219550,8950,8950,8950,8950,0
|
|
20240715,124600,25219550,8950,8950,8950,8950,1
|
|
20240715,124500,25210600,8950,8950,8950,8950,0
|
|
20240715,124400,25210600,8950,8950,8950,8950,0
|
|
20240715,124300,25210600,8950,8960,8970,8950,4
|
|
20240715,124200,25174760,8950,8950,8950,8940,9
|
|
20240715,124100,25094240,8970,8970,8970,8970,0
|
|
20240715,124000,25094240,8970,8970,8970,8970,0
|
|
20240715,123900,25094240,8970,8970,8970,8970,0
|
|
20240715,123800,25094240,8970,8970,8970,8970,0
|
|
20240715,123700,25094240,8970,8970,8970,8970,0
|
|
20240715,123600,25094240,8970,8970,8970,8970,0
|
|
20240715,123500,25094240,8970,8970,8970,8970,1
|
|
20240715,123400,25085270,8930,8940,8940,8930,644
|
|
20240715,123300,19328540,8970,8970,8970,8970,0
|
|
20240715,123200,19328540,8970,8970,8970,8970,0
|
|
20240715,123100,19328540,8970,8970,8970,8970,0
|
|
20240715,123000,19328540,8970,8970,8970,8970,0
|
|
20240715,122900,19328540,8970,8990,8990,8970,2
|
|
20240715,122800,19310580,8970,8950,8970,8920,235
|
|
20240715,122700,17207440,8950,8950,8950,8950,1
|
|
20240715,122600,17198490,8940,8940,8940,8940,9
|
|
20240715,122500,17118030,8940,8940,8940,8940,0
|
|
20240715,122400,17118030,8940,8940,8940,8940,0
|
|
20240715,122300,17118030,8940,8940,8940,8940,0
|
|
20240715,122200,17118030,8940,8940,8940,8940,0
|
|
20240715,122100,17118030,8940,8940,8940,8940,0
|
|
20240715,122000,17118030,8940,8940,8940,8940,0
|
|
20240715,121900,17118030,8940,8940,8940,8940,0
|
|
20240715,121800,17118030,8940,8940,8940,8940,0
|
|
20240715,121700,17118030,8940,8940,8940,8940,0
|
|
20240715,121600,17118030,8940,8940,8940,8940,0
|
|
20240715,121500,17118030,8940,8940,8940,8940,0
|
|
20240715,121400,17118030,8940,8940,8940,8940,0
|
|
20240715,121300,17118030,8940,8940,8940,8940,2
|
|
20240715,121200,17100150,8920,8920,8920,8920,124
|
|
20240715,121100,15994070,8930,8930,8930,8930,0
|
|
20240715,121000,15994070,8930,8930,8930,8930,6
|
|
20240715,120900,15940490,8920,8930,8930,8920,304
|
|
20240715,120800,13227990,8940,8940,8940,8940,0
|
|
20240715,120700,13227990,8940,8940,8940,8940,1
|
|
20240715,120600,13219050,8930,8930,8930,8930,1
|
|
20240715,120500,13210120,8940,8940,8940,8940,0
|
|
20240715,120400,13210120,8940,8940,8940,8940,0
|
|
20240715,120300,13210120,8940,8940,8940,8940,0
|
|
20240715,120200,13210120,8940,8930,8940,8930,2
|
|
20240715,120100,13192250,8930,8930,8930,8930,0
|
|
20240715,120000,13192250,8930,8930,8930,8930,0
|
|
20240715,115900,13192250,8930,8930,8930,8930,0
|
|
20240715,115800,13192250,8930,8930,8930,8930,0
|
|
20240715,115700,13192250,8930,8930,8930,8930,1
|
|
20240715,115600,13183320,8930,8930,8930,8930,0
|
|
20240715,115500,13183320,8930,8930,8930,8930,0
|
|
20240715,115400,13183320,8930,8930,8930,8930,0
|
|
20240715,115300,13183320,8930,8930,8930,8930,1
|
|
20240715,115200,13174390,8940,8940,8940,8940,0
|
|
20240715,115100,13174390,8940,8940,8940,8940,1
|
|
20240715,115000,13165450,8930,8930,8930,8930,0
|
|
20240715,114900,13165450,8930,8930,8930,8930,1
|
|
20240715,114800,13156520,8940,8940,8940,8940,0
|
|
20240715,114700,13156520,8940,8940,8940,8940,0
|
|
20240715,114600,13156520,8940,8940,8940,8940,0
|
|
20240715,114500,13156520,8940,8940,8940,8940,0
|
|
20240715,114400,13156520,8940,8940,8940,8940,0
|
|
20240715,114300,13156520,8940,8940,8940,8940,0
|
|
20240715,114200,13156520,8940,8940,8940,8940,0
|
|
20240715,114100,13156520,8940,8940,8940,8940,0
|
|
20240715,114000,13156520,8940,8940,8940,8940,0
|
|
20240715,113900,13156520,8940,8940,8940,8940,0
|
|
20240715,113800,13156520,8940,8940,8940,8940,5
|
|
20240715,113700,13111820,8940,8940,8940,8940,0
|
|
20240715,113600,13111820,8940,8940,8940,8940,0
|
|
20240715,113500,13111820,8940,8940,8940,8940,0
|
|
20240715,113400,13111820,8940,8940,8940,8940,0
|
|
20240715,113300,13111820,8940,8940,8940,8940,0
|
|
20240715,113200,13111820,8940,8940,8940,8940,0
|
|
20240715,113100,13111820,8940,8940,8940,8940,0
|
|
20240715,113000,13111820,8940,8940,8940,8940,0
|
|
20240715,112900,13111820,8940,8940,8940,8940,0
|
|
20240715,112800,13111820,8940,8940,8940,8940,0
|
|
20240715,112700,13111820,8940,8940,8940,8940,0
|
|
20240715,112600,13111820,8940,8940,8940,8940,0
|
|
20240715,112500,13111820,8940,8940,8940,8940,0
|
|
20240715,112400,13111820,8940,8940,8940,8940,5
|
|
20240715,112300,13067120,8930,8930,8930,8930,1
|
|
20240715,112200,13058190,8930,8930,8930,8930,0
|
|
20240715,112100,13058190,8930,8930,8930,8930,0
|
|
20240715,112000,13058190,8930,8930,8930,8930,1
|
|
20240715,111900,13049260,8930,8930,8930,8930,0
|
|
20240715,111800,13049260,8930,8930,8930,8930,0
|
|
20240715,111700,13049260,8930,8930,8930,8930,1
|
|
20240715,111600,13040330,8930,8930,8930,8930,1
|
|
20240715,111500,13031400,8930,8930,8930,8930,0
|
|
20240715,111400,13031400,8930,8930,8930,8930,0
|
|
20240715,111300,13031400,8930,8930,8930,8930,1
|
|
20240715,111200,13022470,8930,8930,8930,8930,0
|
|
20240715,111100,13022470,8930,8930,8930,8930,0
|
|
20240715,111000,13022470,8930,8930,8930,8930,0
|
|
20240715,110900,13022470,8930,8930,8930,8930,1
|
|
20240715,110800,13013540,8930,8930,8930,8930,0
|
|
20240715,110700,13013540,8930,8930,8930,8930,0
|
|
20240715,110600,13013540,8930,8930,8930,8930,1
|
|
20240715,110500,13004610,8930,8930,8930,8930,0
|
|
20240715,110400,13004610,8930,8930,8930,8930,3
|
|
20240715,110300,12977820,8930,8930,8930,8930,0
|
|
20240715,110200,12977820,8930,8940,8940,8930,19
|
|
20240715,110100,12808010,8950,8950,8950,8950,1
|
|
20240715,110000,12799060,8950,8960,8960,8950,11
|
|
20240715,105900,12700510,8970,8970,8970,8970,0
|
|
20240715,105800,12700510,8970,8970,8970,8970,0
|
|
20240715,105700,12700510,8970,8970,8970,8970,0
|
|
20240715,105600,12700510,8970,8970,8970,8970,0
|
|
20240715,105500,12700510,8970,8970,8970,8970,0
|
|
20240715,105400,12700510,8970,8970,8970,8970,0
|
|
20240715,105300,12700510,8970,8970,8970,8970,0
|
|
20240715,105200,12700510,8970,8970,8970,8970,0
|
|
20240715,105100,12700510,8970,8970,8970,8970,0
|
|
20240715,105000,12700510,8970,8970,8970,8970,0
|
|
20240715,104900,12700510,8970,8970,8970,8970,0
|
|
20240715,104800,12700510,8970,8970,8970,8970,0
|
|
20240715,104700,12700510,8970,8970,8970,8950,3
|
|
20240715,104600,12673620,8930,8950,8950,8930,56
|
|
20240715,104500,12173030,8980,8980,8980,8980,0
|
|
20240715,104400,12173030,8980,8980,8980,8980,0
|
|
20240715,104300,12173030,8980,8980,8980,8980,0
|
|
20240715,104200,12173030,8980,8980,8980,8980,0
|
|
20240715,104100,12173030,8980,8980,8980,8980,0
|
|
20240715,104000,12173030,8980,8940,8980,8940,2
|
|
20240715,103900,12155110,8980,8980,8980,8980,0
|
|
20240715,103800,12155110,8980,8950,8980,8950,25
|
|
20240715,103700,11930970,8940,8940,8940,8940,0
|
|
20240715,103600,11930970,8940,8940,8940,8940,0
|
|
20240715,103500,11930970,8940,8950,8950,8940,15
|
|
20240715,103400,11796740,8950,8950,8950,8950,0
|
|
20240715,103300,11796740,8950,8950,8950,8950,0
|
|
20240715,103200,11796740,8950,8950,8950,8950,1
|
|
20240715,103100,11787790,8990,8990,8990,8990,0
|
|
20240715,103000,11787790,8990,8990,8990,8990,3
|
|
20240715,102900,11760820,8950,8980,8980,8950,109
|
|
20240715,102800,10782230,8980,8970,8980,8970,6
|
|
20240715,102700,10728380,8950,8950,8950,8950,0
|
|
20240715,102600,10728380,8950,8950,8950,8950,0
|
|
20240715,102500,10728380,8950,8950,8950,8950,0
|
|
20240715,102400,10728380,8950,8950,8950,8950,0
|
|
20240715,102300,10728380,8950,8970,8970,8950,10
|
|
20240715,102200,10638700,8970,8970,8970,8970,1
|
|
20240715,102100,10629730,8980,8980,8980,8980,0
|
|
20240715,102000,10629730,8980,8980,8980,8980,0
|
|
20240715,101900,10629730,8980,8980,8980,8980,0
|
|
20240715,101800,10629730,8980,8980,8980,8980,4
|
|
20240715,101700,10593810,8970,8970,8970,8970,3
|
|
20240715,101600,10566900,8970,8970,8970,8970,0
|
|
20240715,101500,10566900,8970,8970,8970,8970,0
|
|
20240715,101400,10566900,8970,8970,8970,8970,1
|
|
20240715,101300,10557930,8950,8950,8950,8950,1
|
|
20240715,101200,10548980,8950,8950,8950,8950,3
|
|
20240715,101100,10522130,8980,8980,8980,8980,0
|
|
20240715,101000,10522130,8980,8980,8980,8980,0
|
|
20240715,100900,10522130,8980,8980,8980,8980,0
|
|
20240715,100800,10522130,8980,8980,8980,8980,0
|
|
20240715,100700,10522130,8980,8980,8980,8980,0
|
|
20240715,100600,10522130,8980,8980,8980,8980,0
|
|
20240715,100500,10522130,8980,8980,8980,8980,0
|
|
20240715,100400,10522130,8980,8980,8980,8980,1
|
|
20240715,100300,10513150,8980,8920,8980,8920,18
|
|
20240715,100200,10352150,8960,8960,8960,8920,126
|
|
20240715,100100,9227560,8980,8980,8980,8980,0
|
|
20240715,100000,9227560,8980,8980,8980,8980,0
|
|
20240715,095900,9227560,8980,8980,8980,8980,0
|
|
20240715,095800,9227560,8980,8980,8980,8980,0
|
|
20240715,095700,9227560,8980,8960,8980,8960,6
|
|
20240715,095600,9173740,8930,8950,8950,8930,138
|
|
20240715,095500,7940060,8970,8970,8970,8970,0
|
|
20240715,095400,7940060,8970,8970,8970,8970,0
|
|
20240715,095300,7940060,8970,8970,8970,8970,0
|
|
20240715,095200,7940060,8970,8970,8970,8970,0
|
|
20240715,095100,7940060,8970,8970,8970,8970,0
|
|
20240715,095000,7940060,8970,8950,8970,8950,23
|
|
20240715,094900,7734190,8940,8950,8950,8940,25
|
|
20240715,094800,7510490,8950,8950,8950,8950,0
|
|
20240715,094700,7510490,8950,8950,8950,8950,6
|
|
20240715,094600,7456790,8960,8960,8960,8960,2
|
|
20240715,094500,7438870,8950,8950,8950,8950,6
|
|
20240715,094400,7385170,8960,8960,8960,8960,11
|
|
20240715,094300,7286610,8960,8960,8960,8960,5
|
|
20240715,094200,7241810,8960,8960,8960,8960,1
|
|
20240715,094100,7232850,8960,8960,8960,8960,6
|
|
20240715,094000,7179090,8990,8990,8990,8990,0
|
|
20240715,093900,7179090,8990,8990,8990,8990,0
|
|
20240715,093800,7179090,8990,8980,8990,8980,17
|
|
20240715,093700,7026420,8960,8960,8960,8960,0
|
|
20240715,093600,7026420,8960,8960,8960,8960,373
|
|
20240715,093500,3684340,8960,8960,8960,8960,5
|
|
20240715,093400,3639540,8960,8960,8960,8960,1
|
|
20240715,093300,3630580,8960,8960,8960,8960,5
|
|
20240715,093200,3585780,8970,8990,8990,8970,103
|
|
20240715,093100,2659870,8990,8990,8990,8990,0
|
|
20240715,093000,2659870,8990,8990,8990,8990,0
|
|
20240715,092900,2659870,8990,8990,8990,8990,5
|
|
20240715,092800,2614920,9010,9010,9010,9010,0
|
|
20240715,092700,2614920,9010,9010,9010,9010,0
|
|
20240715,092600,2614920,9010,9010,9010,9010,0
|
|
20240715,092500,2614920,9010,9010,9010,9010,0
|
|
20240715,092400,2614920,9010,9010,9010,9010,0
|
|
20240715,092300,2614920,9010,9010,9010,9010,0
|
|
20240715,092200,2614920,9010,9010,9010,9010,0
|
|
20240715,092100,2614920,9010,9010,9010,9010,0
|
|
20240715,092000,2614920,9010,9010,9010,9010,0
|
|
20240715,091900,2614920,9010,9010,9010,9010,0
|
|
20240715,091800,2614920,9010,9010,9010,9010,0
|
|
20240715,091700,2614920,9010,9010,9010,9010,0
|
|
20240715,091600,2614920,9010,9010,9010,9010,0
|
|
20240715,091500,2614920,9010,9010,9010,9010,0
|
|
20240715,091400,2614920,9010,9010,9010,9010,2
|
|
20240715,091300,2596900,9010,9010,9010,9010,0
|
|
20240715,091200,2596900,9010,9010,9010,9010,0
|
|
20240715,091100,2596900,9010,9010,9010,9010,0
|
|
20240715,091000,2596900,9010,9010,9010,9010,12
|
|
20240715,090900,2488780,9020,8970,9020,8970,163
|
|
20240715,090800,1022090,8950,8950,8950,8950,7
|
|
20240715,090700,959440,8970,8970,8970,8970,0
|
|
20240715,090600,959440,8970,8970,8970,8970,0
|
|
20240715,090500,959440,8970,8970,8970,8970,7
|
|
20240715,090400,896650,8970,8970,8970,8970,0
|
|
20240715,090300,896650,8970,8970,8970,8970,0
|
|
20240715,090200,896650,8970,8970,8970,8970,0
|
|
20240715,090100,896650,8970,8960,8990,8960,82
|
|
20240715,090000,161100,8950,8950,8950,8950,18
|