677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,201400,335129740,8820,8820,8820,8820,743
|
|
20240717,201300,335129740,8820,8820,8820,8820,0
|
|
20240717,201200,335129740,8820,8820,8820,8820,0
|
|
20240717,201100,335129740,8820,8820,8820,8820,0
|
|
20240717,201000,335129740,8820,8820,8820,8820,0
|
|
20240717,200900,335129740,8820,8820,8820,8820,0
|
|
20240717,200800,335129740,8820,8820,8820,8820,0
|
|
20240717,200700,335129740,8820,8820,8820,8820,0
|
|
20240717,200600,335129740,8820,8820,8820,8820,0
|
|
20240717,200500,335129740,8820,8820,8820,8820,0
|
|
20240717,200400,335129740,8820,8820,8820,8820,0
|
|
20240717,200300,335129740,8820,8820,8820,8820,0
|
|
20240717,200200,335129740,8820,8820,8820,8820,0
|
|
20240717,200100,335129740,8820,8820,8820,8820,0
|
|
20240717,200000,335129740,8820,8820,8820,8820,0
|
|
20240717,195900,335129740,8820,8820,8820,8820,0
|
|
20240717,195800,335129740,8820,8820,8820,8820,0
|
|
20240717,195700,335129740,8820,8820,8820,8820,0
|
|
20240717,195600,335129740,8820,8820,8820,8820,0
|
|
20240717,195500,335129740,8820,8820,8820,8820,0
|
|
20240717,195400,335129740,8820,8820,8820,8820,0
|
|
20240717,195300,335129740,8820,8820,8820,8820,0
|
|
20240717,195200,335129740,8820,8820,8820,8820,0
|
|
20240717,195100,335129740,8820,8820,8820,8820,0
|
|
20240717,195000,335129740,8820,8820,8820,8820,0
|
|
20240717,194900,335129740,8820,8820,8820,8820,0
|
|
20240717,194800,335129740,8820,8820,8820,8820,0
|
|
20240717,194700,335129740,8820,8820,8820,8820,0
|
|
20240717,194600,335129740,8820,8820,8820,8820,0
|
|
20240717,194500,335129740,8820,8820,8820,8820,0
|
|
20240717,194400,335129740,8820,8820,8820,8820,743
|
|
20240717,194300,335129740,8820,8820,8820,8820,0
|
|
20240717,194200,335129740,8820,8820,8820,8820,0
|
|
20240717,194100,335129740,8820,8820,8820,8820,0
|
|
20240717,194000,335129740,8820,8820,8820,8820,0
|
|
20240717,193900,335129740,8820,8820,8820,8820,0
|
|
20240717,193800,335129740,8820,8820,8820,8820,0
|
|
20240717,193700,335129740,8820,8820,8820,8820,0
|
|
20240717,193600,335129740,8820,8820,8820,8820,0
|
|
20240717,193500,335129740,8820,8820,8820,8820,0
|
|
20240717,193400,335129740,8820,8820,8820,8820,0
|
|
20240717,193300,335129740,8820,8820,8820,8820,0
|
|
20240717,193200,335129740,8820,8820,8820,8820,0
|
|
20240717,193100,335129740,8820,8820,8820,8820,0
|
|
20240717,193000,335129740,8820,8820,8820,8820,0
|
|
20240717,192900,335129740,8820,8820,8820,8820,0
|
|
20240717,192800,335129740,8820,8820,8820,8820,0
|
|
20240717,192700,335129740,8820,8820,8820,8820,0
|
|
20240717,192600,335129740,8820,8820,8820,8820,0
|
|
20240717,192500,335129740,8820,8820,8820,8820,0
|
|
20240717,192400,335129740,8820,8820,8820,8820,0
|
|
20240717,192300,335129740,8820,8820,8820,8820,0
|
|
20240717,192200,335129740,8820,8820,8820,8820,0
|
|
20240717,192100,335129740,8820,8820,8820,8820,0
|
|
20240717,192000,335129740,8820,8820,8820,8820,0
|
|
20240717,191900,335129740,8820,8820,8820,8820,0
|
|
20240717,191800,335129740,8820,8820,8820,8820,0
|
|
20240717,191700,335129740,8820,8820,8820,8820,0
|
|
20240717,191600,335129740,8820,8820,8820,8820,0
|
|
20240717,191500,335129740,8820,8820,8820,8820,0
|
|
20240717,191400,335129740,8820,8820,8820,8820,743
|
|
20240717,191300,335129740,8820,8820,8820,8820,0
|
|
20240717,191200,335129740,8820,8820,8820,8820,0
|
|
20240717,191100,335129740,8820,8820,8820,8820,0
|
|
20240717,191000,335129740,8820,8820,8820,8820,0
|
|
20240717,190900,335129740,8820,8820,8820,8820,0
|
|
20240717,190800,335129740,8820,8820,8820,8820,0
|
|
20240717,190700,335129740,8820,8820,8820,8820,0
|
|
20240717,190600,335129740,8820,8820,8820,8820,0
|
|
20240717,190500,335129740,8820,8820,8820,8820,0
|
|
20240717,190400,335129740,8820,8820,8820,8820,0
|
|
20240717,190300,335129740,8820,8820,8820,8820,0
|
|
20240717,190200,335129740,8820,8820,8820,8820,0
|
|
20240717,190100,335129740,8820,8820,8820,8820,0
|
|
20240717,190000,335129740,8820,8820,8820,8820,0
|
|
20240717,185900,335129740,8820,8820,8820,8820,0
|
|
20240717,185800,335129740,8820,8820,8820,8820,0
|
|
20240717,185700,335129740,8820,8820,8820,8820,0
|
|
20240717,185600,335129740,8820,8820,8820,8820,0
|
|
20240717,185500,335129740,8820,8820,8820,8820,0
|
|
20240717,185400,335129740,8820,8820,8820,8820,0
|
|
20240717,185300,335129740,8820,8820,8820,8820,0
|
|
20240717,185200,335129740,8820,8820,8820,8820,0
|
|
20240717,185100,335129740,8820,8820,8820,8820,0
|
|
20240717,185000,335129740,8820,8820,8820,8820,0
|
|
20240717,184900,335129740,8820,8820,8820,8820,0
|
|
20240717,184800,335129740,8820,8820,8820,8820,0
|
|
20240717,184700,335129740,8820,8820,8820,8820,0
|
|
20240717,184600,335129740,8820,8820,8820,8820,0
|
|
20240717,184500,335129740,8820,8820,8820,8820,0
|
|
20240717,184400,335129740,8820,8820,8820,8820,743
|
|
20240717,184300,335129740,8820,8820,8820,8820,0
|
|
20240717,184200,335129740,8820,8820,8820,8820,0
|
|
20240717,184100,335129740,8820,8820,8820,8820,0
|
|
20240717,184000,335129740,8820,8820,8820,8820,0
|
|
20240717,183900,335129740,8820,8820,8820,8820,0
|
|
20240717,183800,335129740,8820,8820,8820,8820,0
|
|
20240717,183700,335129740,8820,8820,8820,8820,0
|
|
20240717,183600,335129740,8820,8820,8820,8820,0
|
|
20240717,183500,335129740,8820,8820,8820,8820,0
|
|
20240717,183400,335129740,8820,8820,8820,8820,0
|
|
20240717,183300,335129740,8820,8820,8820,8820,0
|
|
20240717,183200,335129740,8820,8820,8820,8820,0
|
|
20240717,183100,335129740,8820,8820,8820,8820,0
|
|
20240717,183000,335129740,8820,8820,8820,8820,0
|
|
20240717,182900,335129740,8820,8820,8820,8820,0
|
|
20240717,182800,335129740,8820,8820,8820,8820,0
|
|
20240717,182700,335129740,8820,8820,8820,8820,0
|
|
20240717,182600,335129740,8820,8820,8820,8820,0
|
|
20240717,182500,335129740,8820,8820,8820,8820,0
|
|
20240717,182400,335129740,8820,8820,8820,8820,0
|
|
20240717,182300,335129740,8820,8820,8820,8820,0
|
|
20240717,182200,335129740,8820,8820,8820,8820,0
|
|
20240717,182100,335129740,8820,8820,8820,8820,0
|
|
20240717,182000,335129740,8820,8820,8820,8820,0
|
|
20240717,181900,335129740,8820,8820,8820,8820,0
|
|
20240717,181800,335129740,8820,8820,8820,8820,0
|
|
20240717,181700,335129740,8820,8820,8820,8820,0
|
|
20240717,181600,335129740,8820,8820,8820,8820,0
|
|
20240717,181500,335129740,8820,8820,8820,8820,0
|
|
20240717,181400,335129740,8820,8820,8820,8820,743
|
|
20240717,181300,335129740,8820,8820,8820,8820,0
|
|
20240717,181200,335129740,8820,8820,8820,8820,0
|
|
20240717,181100,335129740,8820,8820,8820,8820,0
|
|
20240717,181000,335129740,8820,8820,8820,8820,0
|
|
20240717,180900,335129740,8820,8820,8820,8820,0
|
|
20240717,180800,335129740,8820,8820,8820,8820,0
|
|
20240717,180700,335129740,8820,8820,8820,8820,0
|
|
20240717,180600,335129740,8820,8820,8820,8820,0
|
|
20240717,180500,335129740,8820,8820,8820,8820,0
|
|
20240717,180400,335129740,8820,8820,8820,8820,0
|
|
20240717,180300,335129740,8820,8820,8820,8820,0
|
|
20240717,180200,335129740,8820,8820,8820,8820,0
|
|
20240717,180100,335129740,8820,8820,8820,8820,0
|
|
20240717,180000,335129740,8820,8820,8820,8820,0
|
|
20240717,175900,335129740,8820,8820,8820,8820,0
|
|
20240717,175800,335129740,8820,8820,8820,8820,0
|
|
20240717,175700,335129740,8820,8820,8820,8820,0
|
|
20240717,175600,335129740,8820,8820,8820,8820,0
|
|
20240717,175500,335129740,8820,8820,8820,8820,0
|
|
20240717,175400,335129740,8820,8820,8820,8820,0
|
|
20240717,175300,335129740,8820,8820,8820,8820,0
|
|
20240717,175200,335129740,8820,8820,8820,8820,0
|
|
20240717,175100,335129740,8820,8820,8820,8820,0
|
|
20240717,175000,335129740,8820,8820,8820,8820,0
|
|
20240717,174900,335129740,8820,8820,8820,8820,0
|
|
20240717,174800,335129740,8820,8820,8820,8820,0
|
|
20240717,174700,335129740,8820,8820,8820,8820,0
|
|
20240717,174600,335129740,8820,8820,8820,8820,0
|
|
20240717,174500,335129740,8820,8820,8820,8820,0
|
|
20240717,174400,335129740,8820,8820,8820,8820,743
|
|
20240717,174300,335129740,8820,8820,8820,8820,0
|
|
20240717,174200,335129740,8820,8820,8820,8820,0
|
|
20240717,174100,335129740,8820,8820,8820,8820,0
|
|
20240717,174000,335129740,8820,8820,8820,8820,0
|
|
20240717,173900,335129740,8820,8820,8820,8820,0
|
|
20240717,173800,335129740,8820,8820,8820,8820,0
|
|
20240717,173700,335129740,8820,8820,8820,8820,0
|
|
20240717,173600,335129740,8820,8820,8820,8820,0
|
|
20240717,173500,335129740,8820,8820,8820,8820,0
|
|
20240717,173400,335129740,8820,8820,8820,8820,0
|
|
20240717,173300,335129740,8820,8820,8820,8820,0
|
|
20240717,173200,335129740,8820,8820,8820,8820,0
|
|
20240717,173100,335129740,8820,8820,8820,8820,0
|
|
20240717,173000,335129740,8820,8820,8820,8820,0
|
|
20240717,172900,335129740,8820,8820,8820,8820,0
|
|
20240717,172800,335129740,8820,8820,8820,8820,0
|
|
20240717,172700,335129740,8820,8820,8820,8820,0
|
|
20240717,172600,335129740,8820,8820,8820,8820,0
|
|
20240717,172500,335129740,8820,8820,8820,8820,0
|
|
20240717,172400,335129740,8820,8820,8820,8820,0
|
|
20240717,172300,335129740,8820,8820,8820,8820,0
|
|
20240717,172200,335129740,8820,8820,8820,8820,0
|
|
20240717,172100,335129740,8820,8820,8820,8820,0
|
|
20240717,172000,335129740,8820,8820,8820,8820,0
|
|
20240717,171900,335129740,8820,8820,8820,8820,0
|
|
20240717,171800,335129740,8820,8820,8820,8820,0
|
|
20240717,171700,335129740,8820,8820,8820,8820,0
|
|
20240717,171600,335129740,8820,8820,8820,8820,0
|
|
20240717,171500,335129740,8820,8820,8820,8820,0
|
|
20240717,171400,335129740,8820,8820,8820,8820,743
|
|
20240717,171300,335129740,8820,8820,8820,8820,0
|
|
20240717,171200,335129740,8820,8820,8820,8820,0
|
|
20240717,171100,335129740,8820,8820,8820,8820,0
|
|
20240717,171000,335129740,8820,8820,8820,8820,0
|
|
20240717,170900,335129740,8820,8820,8820,8820,0
|
|
20240717,170800,335129740,8820,8820,8820,8820,0
|
|
20240717,170700,335129740,8820,8820,8820,8820,0
|
|
20240717,170600,335129740,8820,8820,8820,8820,0
|
|
20240717,170500,335129740,8820,8820,8820,8820,0
|
|
20240717,170400,335129740,8820,8820,8820,8820,0
|
|
20240717,170300,335129740,8820,8820,8820,8820,0
|
|
20240717,170200,335129740,8820,8820,8820,8820,0
|
|
20240717,170100,335129740,8820,8820,8820,8820,0
|
|
20240717,170000,335129740,8820,8820,8820,8820,0
|
|
20240717,165900,335129740,8820,8820,8820,8820,0
|
|
20240717,165800,335129740,8820,8820,8820,8820,0
|
|
20240717,165700,335129740,8820,8820,8820,8820,0
|
|
20240717,165600,335129740,8820,8820,8820,8820,0
|
|
20240717,165500,335129740,8820,8820,8820,8820,0
|
|
20240717,165400,335129740,8820,8820,8820,8820,0
|
|
20240717,165300,335129740,8820,8820,8820,8820,0
|
|
20240717,165200,335129740,8820,8820,8820,8820,0
|
|
20240717,165100,335129740,8820,8820,8820,8820,0
|
|
20240717,165000,335129740,8820,8820,8820,8820,0
|
|
20240717,164900,335129740,8820,8820,8820,8820,0
|
|
20240717,164800,335129740,8820,8820,8820,8820,0
|
|
20240717,164700,335129740,8820,8820,8820,8820,0
|
|
20240717,164600,335129740,8820,8820,8820,8820,0
|
|
20240717,164500,335129740,8820,8820,8820,8820,0
|
|
20240717,164400,335129740,8820,8820,8820,8820,743
|
|
20240717,164300,335129740,8820,8820,8820,8820,0
|
|
20240717,164200,335129740,8820,8820,8820,8820,0
|
|
20240717,164100,335129740,8820,8820,8820,8820,0
|
|
20240717,164000,335129740,8820,8820,8820,8820,0
|
|
20240717,163900,335129740,8820,8820,8820,8820,0
|
|
20240717,163800,335129740,8820,8820,8820,8820,0
|
|
20240717,163700,335129740,8820,8820,8820,8820,0
|
|
20240717,163600,335129740,8820,8820,8820,8820,0
|
|
20240717,163500,335129740,8820,8820,8820,8820,0
|
|
20240717,163400,335129740,8820,8820,8820,8820,0
|
|
20240717,163300,335129740,8820,8820,8820,8820,0
|
|
20240717,163200,335129740,8820,8820,8820,8820,0
|
|
20240717,163100,335129740,8820,8820,8820,8820,0
|
|
20240717,163000,335129740,8820,8820,8820,8820,0
|
|
20240717,162900,335129740,8820,8820,8820,8820,0
|
|
20240717,162800,335129740,8820,8820,8820,8820,0
|
|
20240717,162700,335129740,8820,8820,8820,8820,0
|
|
20240717,162600,335129740,8820,8820,8820,8820,0
|
|
20240717,162500,335129740,8820,8820,8820,8820,0
|
|
20240717,162400,335129740,8820,8820,8820,8820,0
|
|
20240717,162300,335129740,8820,8820,8820,8820,0
|
|
20240717,162200,335129740,8820,8820,8820,8820,0
|
|
20240717,162100,335129740,8820,8820,8820,8820,0
|
|
20240717,162000,335129740,8820,8820,8820,8820,0
|
|
20240717,161900,335129740,8820,8820,8820,8820,0
|
|
20240717,161800,335129740,8820,8820,8820,8820,0
|
|
20240717,161700,335129740,8820,8820,8820,8820,0
|
|
20240717,161600,335129740,8820,8820,8820,8820,0
|
|
20240717,161500,335129740,8820,8820,8820,8820,0
|
|
20240717,161400,335129740,8820,8820,8820,8820,743
|
|
20240717,161300,335129740,8820,8820,8820,8820,0
|
|
20240717,161200,335129740,8820,8820,8820,8820,0
|
|
20240717,161100,335129740,8820,8820,8820,8820,0
|
|
20240717,161000,335129740,8820,8820,8820,8820,0
|
|
20240717,160900,335129740,8820,8820,8820,8820,0
|
|
20240717,160800,335129740,8820,8820,8820,8820,0
|
|
20240717,160700,335129740,8820,8820,8820,8820,0
|
|
20240717,160600,335129740,8820,8820,8820,8820,0
|
|
20240717,160500,335129740,8820,8820,8820,8820,0
|
|
20240717,160400,335129740,8820,8820,8820,8820,0
|
|
20240717,160300,335129740,8820,8820,8820,8820,0
|
|
20240717,160200,335129740,8820,8820,8820,8820,0
|
|
20240717,160100,335129740,8820,8820,8820,8820,0
|
|
20240717,160000,335129740,8820,8820,8820,8820,0
|
|
20240717,155900,335129740,8820,8820,8820,8820,0
|
|
20240717,155800,335129740,8820,8820,8820,8820,0
|
|
20240717,155700,335129740,8820,8820,8820,8820,0
|
|
20240717,155600,335129740,8820,8820,8820,8820,0
|
|
20240717,155500,335129740,8820,8820,8820,8820,0
|
|
20240717,155400,335129740,8820,8820,8820,8820,0
|
|
20240717,155300,335129740,8820,8820,8820,8820,0
|
|
20240717,155200,335129740,8820,8820,8820,8820,0
|
|
20240717,155100,335129740,8820,8820,8820,8820,0
|
|
20240717,155000,335129740,8820,8820,8820,8820,0
|
|
20240717,154900,335129740,8820,8820,8820,8820,0
|
|
20240717,154800,335129740,8820,8820,8820,8820,0
|
|
20240717,154700,335129740,8820,8820,8820,8820,0
|
|
20240717,154600,335129740,8820,8820,8820,8820,0
|
|
20240717,154500,335129740,8820,8820,8820,8820,0
|
|
20240717,154400,335129740,8820,8820,8820,8820,743
|
|
20240717,154300,335129740,8820,8820,8820,8820,0
|
|
20240717,154200,335129740,8820,8820,8820,8820,0
|
|
20240717,154100,335129740,8820,8820,8820,8820,0
|
|
20240717,154000,335129740,8820,8820,8820,8820,0
|
|
20240717,153900,335129740,8820,8820,8820,8820,0
|
|
20240717,153800,335129740,8820,8820,8820,8820,0
|
|
20240717,153700,335129740,8820,8820,8820,8820,0
|
|
20240717,153600,335129740,8820,8820,8820,8820,0
|
|
20240717,153500,335129740,8820,8820,8820,8820,0
|
|
20240717,153400,335129740,8820,8820,8820,8820,0
|
|
20240717,153300,335129740,8820,8820,8820,8820,0
|
|
20240717,153200,335129740,8820,8820,8820,8820,0
|
|
20240717,153100,335129740,8820,8820,8820,8820,0
|
|
20240717,153000,335129740,8820,8820,8820,8820,743
|
|
20240717,152900,328576480,8830,8830,8830,8830,0
|
|
20240717,152800,328576480,8830,8830,8830,8830,0
|
|
20240717,152700,328576480,8830,8830,8830,8830,0
|
|
20240717,152600,328576480,8830,8830,8830,8830,0
|
|
20240717,152500,328576480,8830,8830,8830,8830,0
|
|
20240717,152400,328576480,8830,8830,8830,8830,0
|
|
20240717,152300,328576480,8830,8830,8830,8830,0
|
|
20240717,152200,328576480,8830,8830,8830,8830,0
|
|
20240717,152100,328576480,8830,8830,8830,8830,0
|
|
20240717,152000,328576480,8830,8830,8830,8830,0
|
|
20240717,151900,328576480,8830,8810,8830,8800,382
|
|
20240717,151800,325210970,8810,8810,8810,8810,0
|
|
20240717,151700,325210970,8810,8810,8810,8810,0
|
|
20240717,151600,325210970,8810,8800,8810,8780,167
|
|
20240717,151500,323743640,8800,8800,8800,8800,21
|
|
20240717,151400,323558840,8820,8820,8820,8820,1
|
|
20240717,151300,323550020,8820,8820,8820,8820,49
|
|
20240717,151200,323117840,8820,8820,8820,8820,0
|
|
20240717,151100,323117840,8820,8820,8820,8820,0
|
|
20240717,151000,323117840,8820,8820,8820,8820,0
|
|
20240717,150900,323117840,8820,8820,8820,8820,0
|
|
20240717,150800,323117840,8820,8820,8820,8820,0
|
|
20240717,150700,323117840,8820,8820,8820,8820,0
|
|
20240717,150600,323117840,8820,8820,8820,8820,0
|
|
20240717,150500,323117840,8820,8820,8820,8820,0
|
|
20240717,150400,323117840,8820,8820,8820,8820,0
|
|
20240717,150300,323117840,8820,8820,8820,8820,0
|
|
20240717,150200,323117840,8820,8780,8820,8780,506
|
|
20240717,150100,318675080,8820,8820,8820,8820,0
|
|
20240717,150000,318675080,8820,8820,8820,8820,0
|
|
20240717,145900,318675080,8820,8820,8820,8820,0
|
|
20240717,145800,318675080,8820,8820,8820,8820,0
|
|
20240717,145700,318675080,8820,8820,8820,8820,30
|
|
20240717,145600,318410480,8820,8820,8820,8820,0
|
|
20240717,145500,318410480,8820,8820,8820,8820,0
|
|
20240717,145400,318410480,8820,8820,8820,8820,4
|
|
20240717,145300,318375200,8820,8820,8820,8820,0
|
|
20240717,145200,318375200,8820,8820,8820,8820,0
|
|
20240717,145100,318375200,8820,8820,8820,8820,0
|
|
20240717,145000,318375200,8820,8820,8820,8820,0
|
|
20240717,144900,318375200,8820,8820,8820,8820,0
|
|
20240717,144800,318375200,8820,8820,8820,8820,0
|
|
20240717,144700,318375200,8820,8800,8820,8800,323
|
|
20240717,144600,315532780,8800,8770,8800,8770,66
|
|
20240717,144500,314953920,8770,8770,8770,8770,103
|
|
20240717,144400,314050610,8770,8780,8780,8770,1943
|
|
20240717,144300,297004210,8800,8790,8800,8790,2
|
|
20240717,144200,296986620,8780,8780,8780,8780,4
|
|
20240717,144100,296951500,8800,8800,8800,8800,1
|
|
20240717,144000,296942700,8780,8780,8780,8780,56
|
|
20240717,143900,296451020,8780,8780,8780,8780,200
|
|
20240717,143800,294695020,8800,8800,8800,8800,0
|
|
20240717,143700,294695020,8800,8800,8800,8800,0
|
|
20240717,143600,294695020,8800,8800,8800,8800,1
|
|
20240717,143500,294686220,8780,8780,8780,8780,0
|
|
20240717,143400,294686220,8780,8790,8790,8780,685
|
|
20240717,143300,288669750,8790,8790,8790,8790,134
|
|
20240717,143200,287491890,8790,8800,8800,8790,45
|
|
20240717,143100,287095930,8800,8800,8800,8800,8
|
|
20240717,143000,287025530,8800,8800,8800,8800,0
|
|
20240717,142900,287025530,8800,8800,8800,8800,3
|
|
20240717,142800,286999130,8820,8820,8820,8820,0
|
|
20240717,142700,286999130,8820,8820,8820,8820,0
|
|
20240717,142600,286999130,8820,8820,8820,8820,0
|
|
20240717,142500,286999130,8820,8820,8820,8820,0
|
|
20240717,142400,286999130,8820,8820,8820,8820,0
|
|
20240717,142300,286999130,8820,8820,8820,8820,0
|
|
20240717,142200,286999130,8820,8790,8820,8790,220
|
|
20240717,142100,285065150,8790,8790,8790,8790,133
|
|
20240717,142000,283896080,8790,8790,8790,8790,1
|
|
20240717,141900,283887290,8810,8810,8810,8810,0
|
|
20240717,141800,283887290,8810,8810,8810,8810,3
|
|
20240717,141700,283860860,8820,8820,8820,8820,0
|
|
20240717,141600,283860860,8820,8820,8820,8820,0
|
|
20240717,141500,283860860,8820,8820,8820,8820,0
|
|
20240717,141400,283860860,8820,8820,8820,8820,0
|
|
20240717,141300,283860860,8820,8820,8820,8820,0
|
|
20240717,141200,283860860,8820,8800,8820,8800,32
|
|
20240717,141100,283579230,8800,8790,8800,8790,2
|
|
20240717,141000,283561640,8780,8780,8780,8780,0
|
|
20240717,140900,283561640,8780,8790,8790,8780,2352
|
|
20240717,140800,262899430,8800,8800,8800,8800,0
|
|
20240717,140700,262899430,8800,8800,8800,8800,1
|
|
20240717,140600,262890630,8790,8790,8790,8790,44
|
|
20240717,140500,262503870,8800,8790,8800,8790,20
|
|
20240717,140400,262328060,8790,8790,8790,8790,50
|
|
20240717,140300,261888560,8790,8790,8790,8790,0
|
|
20240717,140200,261888560,8790,8790,8790,8790,0
|
|
20240717,140100,261888560,8790,8790,8790,8790,0
|
|
20240717,140000,261888560,8790,8800,8800,8790,11
|
|
20240717,135900,261791770,8800,8800,8800,8800,0
|
|
20240717,135800,261791770,8800,8800,8800,8800,141
|
|
20240717,135700,260550970,8820,8820,8820,8820,0
|
|
20240717,135600,260550970,8820,8820,8820,8820,0
|
|
20240717,135500,260550970,8820,8820,8820,8820,0
|
|
20240717,135400,260550970,8820,8820,8820,8820,0
|
|
20240717,135300,260550970,8820,8820,8820,8820,0
|
|
20240717,135200,260550970,8820,8820,8820,8820,0
|
|
20240717,135100,260550970,8820,8820,8820,8820,0
|
|
20240717,135000,260550970,8820,8820,8820,8820,0
|
|
20240717,134900,260550970,8820,8820,8820,8820,0
|
|
20240717,134800,260550970,8820,8800,8820,8800,223
|
|
20240717,134700,258587570,8830,8830,8830,8830,0
|
|
20240717,134600,258587570,8830,8830,8830,8830,0
|
|
20240717,134500,258587570,8830,8830,8830,8830,0
|
|
20240717,134400,258587570,8830,8830,8830,8830,0
|
|
20240717,134300,258587570,8830,8830,8830,8830,1
|
|
20240717,134200,258578740,8800,8800,8800,8800,0
|
|
20240717,134100,258578740,8800,8800,8800,8800,0
|
|
20240717,134000,258578740,8800,8800,8800,8800,0
|
|
20240717,133900,258578740,8800,8800,8800,8800,0
|
|
20240717,133800,258578740,8800,8800,8800,8800,0
|
|
20240717,133700,258578740,8800,8800,8800,8800,1
|
|
20240717,133600,258569940,8800,8800,8800,8800,3
|
|
20240717,133500,258543540,8800,8800,8800,8800,20
|
|
20240717,133400,258367540,8800,8810,8810,8800,427
|
|
20240717,133300,254609810,8830,8830,8830,8830,1
|
|
20240717,133200,254600980,8810,8810,8810,8810,0
|
|
20240717,133100,254600980,8810,8810,8810,8810,0
|
|
20240717,133000,254600980,8810,8810,8810,8810,0
|
|
20240717,132900,254600980,8810,8810,8810,8810,0
|
|
20240717,132800,254600980,8810,8810,8810,8810,0
|
|
20240717,132700,254600980,8810,8810,8810,8810,0
|
|
20240717,132600,254600980,8810,8810,8810,8810,0
|
|
20240717,132500,254600980,8810,8810,8810,8810,0
|
|
20240717,132400,254600980,8810,8810,8810,8810,0
|
|
20240717,132300,254600980,8810,8810,8810,8810,1
|
|
20240717,132200,254592170,8820,8800,8820,8800,80
|
|
20240717,132100,253888140,8800,8810,8810,8800,412
|
|
20240717,132000,250262220,8830,8830,8830,8830,0
|
|
20240717,131900,250262220,8830,8830,8830,8830,0
|
|
20240717,131800,250262220,8830,8830,8830,8830,0
|
|
20240717,131700,250262220,8830,8830,8830,8830,0
|
|
20240717,131600,250262220,8830,8810,8830,8810,8
|
|
20240717,131500,250191720,8810,8820,8820,8810,28
|
|
20240717,131400,249945010,8830,8830,8830,8830,1
|
|
20240717,131300,249936180,8830,8830,8830,8830,0
|
|
20240717,131200,249936180,8830,8830,8830,8820,6
|
|
20240717,131100,249883210,8830,8820,8830,8820,3
|
|
20240717,131000,249856740,8800,8820,8820,8800,271
|
|
20240717,130900,247470780,8810,8820,8820,8810,110
|
|
20240717,130800,246501640,8830,8830,8830,8830,0
|
|
20240717,130700,246501640,8830,8830,8830,8830,0
|
|
20240717,130600,246501640,8830,8830,8830,8830,0
|
|
20240717,130500,246501640,8830,8830,8830,8830,15
|
|
20240717,130400,246369190,8830,8830,8830,8830,18
|
|
20240717,130300,246210250,8830,8830,8830,8830,0
|
|
20240717,130200,246210250,8830,8830,8830,8830,0
|
|
20240717,130100,246210250,8830,8830,8830,8830,16
|
|
20240717,130000,246068970,8840,8840,8840,8840,0
|
|
20240717,125900,246068970,8840,8840,8840,8840,0
|
|
20240717,125800,246068970,8840,8840,8840,8840,0
|
|
20240717,125700,246068970,8840,8840,8840,8840,0
|
|
20240717,125600,246068970,8840,8840,8840,8840,0
|
|
20240717,125500,246068970,8840,8840,8840,8840,0
|
|
20240717,125400,246068970,8840,8840,8840,8840,0
|
|
20240717,125300,246068970,8840,8840,8840,8840,0
|
|
20240717,125200,246068970,8840,8840,8840,8840,0
|
|
20240717,125100,246068970,8840,8840,8840,8840,0
|
|
20240717,125000,246068970,8840,8840,8840,8840,0
|
|
20240717,124900,246068970,8840,8840,8840,8840,0
|
|
20240717,124800,246068970,8840,8840,8840,8840,0
|
|
20240717,124700,246068970,8840,8840,8840,8840,0
|
|
20240717,124600,246068970,8840,8840,8840,8840,0
|
|
20240717,124500,246068970,8840,8840,8840,8840,3
|
|
20240717,124400,246042450,8860,8860,8860,8860,0
|
|
20240717,124300,246042450,8860,8860,8860,8860,0
|
|
20240717,124200,246042450,8860,8860,8860,8860,0
|
|
20240717,124100,246042450,8860,8860,8860,8860,3
|
|
20240717,124000,246015870,8850,8850,8850,8850,0
|
|
20240717,123900,246015870,8850,8850,8850,8850,0
|
|
20240717,123800,246015870,8850,8850,8850,8850,0
|
|
20240717,123700,246015870,8850,8850,8850,8850,0
|
|
20240717,123600,246015870,8850,8840,8850,8840,154
|
|
20240717,123500,244653490,8840,8840,8840,8840,0
|
|
20240717,123400,244653490,8840,8840,8840,8840,0
|
|
20240717,123300,244653490,8840,8840,8840,8840,0
|
|
20240717,123200,244653490,8840,8840,8840,8840,0
|
|
20240717,123100,244653490,8840,8840,8840,8840,0
|
|
20240717,123000,244653490,8840,8840,8840,8840,0
|
|
20240717,122900,244653490,8840,8840,8840,8840,0
|
|
20240717,122800,244653490,8840,8840,8840,8840,0
|
|
20240717,122700,244653490,8840,8830,8840,8830,4
|
|
20240717,122600,244618150,8800,8800,8800,8800,0
|
|
20240717,122500,244618150,8800,8800,8800,8800,135
|
|
20240717,122400,243430150,8830,8830,8830,8830,0
|
|
20240717,122300,243430150,8830,8830,8830,8830,1
|
|
20240717,122200,243421320,8840,8840,8840,8840,0
|
|
20240717,122100,243421320,8840,8840,8840,8840,0
|
|
20240717,122000,243421320,8840,8840,8840,8840,0
|
|
20240717,121900,243421320,8840,8840,8840,8840,0
|
|
20240717,121800,243421320,8840,8840,8840,8840,0
|
|
20240717,121700,243421320,8840,8840,8840,8840,0
|
|
20240717,121600,243421320,8840,8840,8840,8840,0
|
|
20240717,121500,243421320,8840,8840,8840,8840,0
|
|
20240717,121400,243421320,8840,8840,8840,8840,1
|
|
20240717,121300,243412480,8800,8800,8800,8800,0
|
|
20240717,121200,243412480,8800,8810,8810,8800,50
|
|
20240717,121100,242972370,8850,8850,8850,8850,0
|
|
20240717,121000,242972370,8850,8850,8850,8850,0
|
|
20240717,120900,242972370,8850,8850,8850,8850,0
|
|
20240717,120800,242972370,8850,8850,8850,8850,0
|
|
20240717,120700,242972370,8850,8850,8850,8850,0
|
|
20240717,120600,242972370,8850,8850,8850,8850,0
|
|
20240717,120500,242972370,8850,8810,8850,8810,130
|
|
20240717,120400,241827000,8810,8810,8810,8810,3
|
|
20240717,120300,241800570,8850,8850,8850,8850,0
|
|
20240717,120200,241800570,8850,8850,8850,8850,0
|
|
20240717,120100,241800570,8850,8850,8850,8850,0
|
|
20240717,120000,241800570,8850,8850,8850,8850,0
|
|
20240717,115900,241800570,8850,8850,8850,8850,0
|
|
20240717,115800,241800570,8850,8850,8850,8850,0
|
|
20240717,115700,241800570,8850,8850,8850,8850,0
|
|
20240717,115600,241800570,8850,8850,8850,8850,0
|
|
20240717,115500,241800570,8850,8850,8850,8850,0
|
|
20240717,115400,241800570,8850,8850,8850,8850,0
|
|
20240717,115300,241800570,8850,8850,8850,8850,0
|
|
20240717,115200,241800570,8850,8850,8850,8850,0
|
|
20240717,115100,241800570,8850,8850,8850,8850,0
|
|
20240717,115000,241800570,8850,8850,8850,8850,0
|
|
20240717,114900,241800570,8850,8850,8850,8850,0
|
|
20240717,114800,241800570,8850,8850,8850,8850,0
|
|
20240717,114700,241800570,8850,8850,8850,8850,0
|
|
20240717,114600,241800570,8850,8850,8850,8850,1
|
|
20240717,114500,241791720,8800,8800,8800,8800,50
|
|
20240717,114400,241351720,8850,8850,8850,8850,11
|
|
20240717,114300,241254370,8810,8810,8810,8810,0
|
|
20240717,114200,241254370,8810,8850,8850,8810,52
|
|
20240717,114100,240796170,8850,8850,8850,8850,0
|
|
20240717,114000,240796170,8850,8850,8850,8850,0
|
|
20240717,113900,240796170,8850,8850,8850,8850,1
|
|
20240717,113800,240787320,8850,8850,8850,8850,0
|
|
20240717,113700,240787320,8850,8850,8850,8850,0
|
|
20240717,113600,240787320,8850,8850,8850,8850,0
|
|
20240717,113500,240787320,8850,8850,8850,8850,0
|
|
20240717,113400,240787320,8850,8830,8850,8830,10
|
|
20240717,113300,240698880,8850,8850,8850,8850,0
|
|
20240717,113200,240698880,8850,8850,8850,8850,0
|
|
20240717,113100,240698880,8850,8850,8850,8850,0
|
|
20240717,113000,240698880,8850,8850,8850,8850,0
|
|
20240717,112900,240698880,8850,8850,8850,8850,0
|
|
20240717,112800,240698880,8850,8850,8850,8850,0
|
|
20240717,112700,240698880,8850,8850,8850,8850,0
|
|
20240717,112600,240698880,8850,8850,8850,8850,0
|
|
20240717,112500,240698880,8850,8850,8850,8850,0
|
|
20240717,112400,240698880,8850,8850,8850,8850,0
|
|
20240717,112300,240698880,8850,8850,8850,8850,0
|
|
20240717,112200,240698880,8850,8850,8850,8850,1
|
|
20240717,112100,240690030,8790,8790,8790,8790,0
|
|
20240717,112000,240690030,8790,8790,8790,8790,0
|
|
20240717,111900,240690030,8790,8820,8860,8790,461
|
|
20240717,111800,236628210,8800,8800,8800,8800,0
|
|
20240717,111700,236628210,8800,8800,8800,8800,0
|
|
20240717,111600,236628210,8800,8800,8800,8800,0
|
|
20240717,111500,236628210,8800,8800,8800,8800,30
|
|
20240717,111400,236364210,8800,8830,8830,8800,9
|
|
20240717,111300,236284920,8850,8850,8850,8850,0
|
|
20240717,111200,236284920,8850,8850,8850,8850,0
|
|
20240717,111100,236284920,8850,8850,8850,8850,0
|
|
20240717,111000,236284920,8850,8850,8850,8850,0
|
|
20240717,110900,236284920,8850,8850,8850,8850,0
|
|
20240717,110800,236284920,8850,8850,8850,8850,10
|
|
20240717,110700,236196420,8860,8860,8860,8860,0
|
|
20240717,110600,236196420,8860,8860,8860,8860,0
|
|
20240717,110500,236196420,8860,8860,8860,8860,1
|
|
20240717,110400,236187560,8870,8870,8870,8870,0
|
|
20240717,110300,236187560,8870,8870,8870,8870,0
|
|
20240717,110200,236187560,8870,8870,8870,8870,0
|
|
20240717,110100,236187560,8870,8870,8870,8870,0
|
|
20240717,110000,236187560,8870,8840,8870,8840,347
|
|
20240717,105900,233114890,8840,8840,8840,8840,0
|
|
20240717,105800,233114890,8840,8840,8840,8840,0
|
|
20240717,105700,233114890,8840,8840,8840,8840,0
|
|
20240717,105600,233114890,8840,8840,8840,8840,0
|
|
20240717,105500,233114890,8840,8840,8840,8840,0
|
|
20240717,105400,233114890,8840,8840,8840,8840,13
|
|
20240717,105300,232999970,8840,8800,8840,8800,80
|
|
20240717,105200,232295920,8800,8800,8800,8800,0
|
|
20240717,105100,232295920,8800,8800,8800,8800,710
|
|
20240717,105000,226047920,8800,8790,8800,8780,58
|
|
20240717,104900,225537890,8800,8790,8800,8790,2409
|
|
20240717,104800,204362770,8790,8790,8790,8790,0
|
|
20240717,104700,204362770,8790,8800,8800,8790,105
|
|
20240717,104600,203439770,8800,8800,8800,8800,0
|
|
20240717,104500,203439770,8800,8800,8800,8800,0
|
|
20240717,104400,203439770,8800,8800,8800,8800,0
|
|
20240717,104300,203439770,8800,8800,8800,8800,1
|
|
20240717,104200,203430970,8790,8800,8800,8790,56
|
|
20240717,104100,202938280,8810,8810,8810,8810,1
|
|
20240717,104000,202929470,8800,8800,8800,8800,0
|
|
20240717,103900,202929470,8800,8790,8800,8790,2
|
|
20240717,103800,202911880,8800,8800,8800,8800,96
|
|
20240717,103700,202067080,8800,8800,8800,8800,0
|
|
20240717,103600,202067080,8800,8800,8800,8800,128
|
|
20240717,103500,200940680,8800,8800,8800,8800,502
|
|
20240717,103400,196523080,8810,8810,8810,8810,0
|
|
20240717,103300,196523080,8810,8800,8810,8800,310
|
|
20240717,103200,193794980,8800,8820,8820,8800,125
|
|
20240717,103100,192694940,8800,8800,8800,8800,0
|
|
20240717,103000,192694940,8800,8800,8800,8800,2600
|
|
20240717,102900,169814940,8800,8810,8810,8800,352
|
|
20240717,102800,166716820,8810,8820,8820,8810,660
|
|
20240717,102700,160901920,8830,8830,8830,8830,1
|
|
20240717,102600,160893090,8810,8810,8810,8810,0
|
|
20240717,102500,160893090,8810,8810,8810,8810,0
|
|
20240717,102400,160893090,8810,8810,8810,8810,90
|
|
20240717,102300,160100190,8830,8830,8830,8830,0
|
|
20240717,102200,160100190,8830,8810,8830,8810,33
|
|
20240717,102100,159809440,8810,8810,8810,8810,0
|
|
20240717,102000,159809440,8810,8810,8810,8810,0
|
|
20240717,101900,159809440,8810,8830,8830,8810,162
|
|
20240717,101800,158381830,8830,8830,8830,8830,6
|
|
20240717,101700,158328850,8830,8830,8830,8830,51
|
|
20240717,101600,157878520,8820,8820,8820,8820,0
|
|
20240717,101500,157878520,8820,8820,8820,8820,273
|
|
20240717,101400,155470660,8820,8810,8820,8810,272
|
|
20240717,101300,153072340,8810,8810,8810,8810,0
|
|
20240717,101200,153072340,8810,8800,8810,8800,540
|
|
20240717,101100,148315940,8810,8810,8810,8810,326
|
|
20240717,101000,145443880,8810,8810,8810,8810,163
|
|
20240717,100900,144007850,8810,8810,8810,8810,0
|
|
20240717,100800,144007850,8810,8810,8810,8810,94
|
|
20240717,100700,143179710,8820,8820,8820,8820,10
|
|
20240717,100600,143091510,8840,8830,8840,8830,18
|
|
20240717,100500,142932550,8840,8840,8840,8840,0
|
|
20240717,100400,142932550,8840,8840,8840,8840,0
|
|
20240717,100300,142932550,8840,8830,8840,8830,2
|
|
20240717,100200,142914880,8840,8840,8840,8840,0
|
|
20240717,100100,142914880,8840,8840,8840,8840,10
|
|
20240717,100000,142826480,8840,8840,8840,8840,1
|
|
20240717,095900,142817640,8810,8820,8820,8810,650
|
|
20240717,095800,137090130,8810,8820,8820,8810,262
|
|
20240717,095700,134780910,8810,8810,8840,8810,20
|
|
20240717,095600,134604680,8810,8840,8840,8810,225
|
|
20240717,095500,132620270,8840,8840,8840,8840,0
|
|
20240717,095400,132620270,8840,8840,8840,8840,30
|
|
20240717,095300,132355070,8840,8840,8840,8840,0
|
|
20240717,095200,132355070,8840,8840,8840,8840,271
|
|
20240717,095100,129959430,8850,8840,8850,8840,30
|
|
20240717,095000,129694220,8810,8810,8850,8810,534
|
|
20240717,094900,124989540,8810,8810,8810,8810,1
|
|
20240717,094800,124980730,8850,8810,8850,8810,462
|
|
20240717,094700,120910470,8870,8860,8870,8860,119
|
|
20240717,094600,119856120,8860,8850,8870,8810,420
|
|
20240717,094500,116148740,8820,8820,8820,8820,459
|
|
20240717,094400,112100360,8820,8830,8830,8820,463
|
|
20240717,094300,108016690,8820,8850,8860,8820,391
|
|
20240717,094200,104562990,8830,8850,8850,8830,1643
|
|
20240717,094100,90045490,8850,8850,8850,8850,2
|
|
20240717,094000,90027790,8840,8850,8850,8840,15
|
|
20240717,093900,89895090,8870,8860,8870,8860,58
|
|
20240717,093800,89380650,8840,8840,8840,8840,42
|
|
20240717,093700,89009370,8840,8840,8840,8840,1160
|
|
20240717,093600,78754970,8880,8880,8880,8880,0
|
|
20240717,093500,78754970,8880,8880,8880,8880,0
|
|
20240717,093400,78754970,8880,8880,8880,8880,0
|
|
20240717,093300,78754970,8880,8880,8880,8880,12
|
|
20240717,093200,78648410,8880,8880,8880,8880,0
|
|
20240717,093100,78648410,8880,8870,8880,8870,152
|
|
20240717,093000,77300160,8820,8870,8870,8820,1104
|
|
20240717,092900,67562190,8870,8870,8870,8870,0
|
|
20240717,092800,67562190,8870,8870,8870,8870,12
|
|
20240717,092700,67455750,8870,8870,8870,8870,1
|
|
20240717,092600,67446880,8830,8830,8830,8830,10
|
|
20240717,092500,67358580,8880,8880,8880,8880,0
|
|
20240717,092400,67358580,8880,8830,8880,8830,348
|
|
20240717,092300,64277730,8840,8850,8850,8830,241
|
|
20240717,092200,62147760,8880,8880,8880,8880,0
|
|
20240717,092100,62147760,8880,8880,8880,8880,0
|
|
20240717,092000,62147760,8880,8880,8880,8880,0
|
|
20240717,091900,62147760,8880,8850,8880,8850,142
|
|
20240717,091800,60889130,8850,8830,8850,8820,253
|
|
20240717,091700,58657620,8850,8850,8850,8850,142
|
|
20240717,091600,57400920,8840,8860,8860,8840,250
|
|
20240717,091500,55186920,8860,8860,8860,8860,0
|
|
20240717,091400,55186920,8860,8860,8880,8820,367
|
|
20240717,091300,51939730,8860,8850,8860,8850,11
|
|
20240717,091200,51842360,8880,8880,8880,8880,0
|
|
20240717,091100,51842360,8880,8830,8880,8830,212
|
|
20240717,091000,49970300,8880,8830,8880,8820,29
|
|
20240717,090900,49714350,8890,8840,8890,8830,243
|
|
20240717,090800,47566760,8890,8890,8890,8890,30
|
|
20240717,090700,47300060,8890,8850,8890,8850,31
|
|
20240717,090600,47025670,8900,8830,8910,8830,83
|
|
20240717,090500,46289200,8830,8840,8840,8800,1183
|
|
20240717,090400,35847320,8840,8880,8880,8800,968
|
|
20240717,090300,27326700,8880,8880,8930,8880,107
|
|
20240717,090200,26376440,8880,8860,8880,8800,629
|
|
20240717,090100,20820350,8860,8870,8870,8820,1399
|
|
20240717,090000,8444420,8880,8880,8880,8850,951
|