672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,200900,152253750,8430,8430,8430,8430,50
|
|
20240722,200800,152253750,8430,8430,8430,8430,0
|
|
20240722,200700,152253750,8430,8430,8430,8430,0
|
|
20240722,200600,152253750,8430,8430,8430,8430,0
|
|
20240722,200500,152253750,8430,8430,8430,8430,0
|
|
20240722,200400,152253750,8430,8430,8430,8430,0
|
|
20240722,200300,152253750,8430,8430,8430,8430,0
|
|
20240722,200200,152253750,8430,8430,8430,8430,0
|
|
20240722,200100,152253750,8430,8430,8430,8430,0
|
|
20240722,200000,152253750,8430,8430,8430,8430,0
|
|
20240722,195900,152253750,8430,8430,8430,8430,0
|
|
20240722,195800,152253750,8430,8430,8430,8430,0
|
|
20240722,195700,152253750,8430,8430,8430,8430,0
|
|
20240722,195600,152253750,8430,8430,8430,8430,0
|
|
20240722,195500,152253750,8430,8430,8430,8430,0
|
|
20240722,195400,152253750,8430,8430,8430,8430,0
|
|
20240722,195300,152253750,8430,8430,8430,8430,0
|
|
20240722,195200,152253750,8430,8430,8430,8430,0
|
|
20240722,195100,152253750,8430,8430,8430,8430,0
|
|
20240722,195000,152253750,8430,8430,8430,8430,0
|
|
20240722,194900,152253750,8430,8430,8430,8430,0
|
|
20240722,194800,152253750,8430,8430,8430,8430,0
|
|
20240722,194700,152253750,8430,8430,8430,8430,0
|
|
20240722,194600,152253750,8430,8430,8430,8430,0
|
|
20240722,194500,152253750,8430,8430,8430,8430,0
|
|
20240722,194400,152253750,8430,8430,8430,8430,0
|
|
20240722,194300,152253750,8430,8430,8430,8430,0
|
|
20240722,194200,152253750,8430,8430,8430,8430,0
|
|
20240722,194100,152253750,8430,8430,8430,8430,0
|
|
20240722,194000,152253750,8430,8430,8430,8430,0
|
|
20240722,193900,152253750,8430,8430,8430,8430,50
|
|
20240722,193800,152253750,8430,8430,8430,8430,0
|
|
20240722,193700,152253750,8430,8430,8430,8430,0
|
|
20240722,193600,152253750,8430,8430,8430,8430,0
|
|
20240722,193500,152253750,8430,8430,8430,8430,0
|
|
20240722,193400,152253750,8430,8430,8430,8430,0
|
|
20240722,193300,152253750,8430,8430,8430,8430,0
|
|
20240722,193200,152253750,8430,8430,8430,8430,0
|
|
20240722,193100,152253750,8430,8430,8430,8430,0
|
|
20240722,193000,152253750,8430,8430,8430,8430,0
|
|
20240722,192900,152253750,8430,8430,8430,8430,0
|
|
20240722,192800,152253750,8430,8430,8430,8430,0
|
|
20240722,192700,152253750,8430,8430,8430,8430,0
|
|
20240722,192600,152253750,8430,8430,8430,8430,0
|
|
20240722,192500,152253750,8430,8430,8430,8430,0
|
|
20240722,192400,152253750,8430,8430,8430,8430,0
|
|
20240722,192300,152253750,8430,8430,8430,8430,0
|
|
20240722,192200,152253750,8430,8430,8430,8430,0
|
|
20240722,192100,152253750,8430,8430,8430,8430,0
|
|
20240722,192000,152253750,8430,8430,8430,8430,0
|
|
20240722,191900,152253750,8430,8430,8430,8430,0
|
|
20240722,191800,152253750,8430,8430,8430,8430,0
|
|
20240722,191700,152253750,8430,8430,8430,8430,0
|
|
20240722,191600,152253750,8430,8430,8430,8430,0
|
|
20240722,191500,152253750,8430,8430,8430,8430,0
|
|
20240722,191400,152253750,8430,8430,8430,8430,0
|
|
20240722,191300,152253750,8430,8430,8430,8430,0
|
|
20240722,191200,152253750,8430,8430,8430,8430,0
|
|
20240722,191100,152253750,8430,8430,8430,8430,0
|
|
20240722,191000,152253750,8430,8430,8430,8430,0
|
|
20240722,190900,152253750,8430,8430,8430,8430,50
|
|
20240722,190800,152253750,8430,8430,8430,8430,0
|
|
20240722,190700,152253750,8430,8430,8430,8430,0
|
|
20240722,190600,152253750,8430,8430,8430,8430,0
|
|
20240722,190500,152253750,8430,8430,8430,8430,0
|
|
20240722,190400,152253750,8430,8430,8430,8430,0
|
|
20240722,190300,152253750,8430,8430,8430,8430,0
|
|
20240722,190200,152253750,8430,8430,8430,8430,0
|
|
20240722,190100,152253750,8430,8430,8430,8430,0
|
|
20240722,190000,152253750,8430,8430,8430,8430,0
|
|
20240722,185900,152253750,8430,8430,8430,8430,0
|
|
20240722,185800,152253750,8430,8430,8430,8430,0
|
|
20240722,185700,152253750,8430,8430,8430,8430,0
|
|
20240722,185600,152253750,8430,8430,8430,8430,0
|
|
20240722,185500,152253750,8430,8430,8430,8430,0
|
|
20240722,185400,152253750,8430,8430,8430,8430,0
|
|
20240722,185300,152253750,8430,8430,8430,8430,0
|
|
20240722,185200,152253750,8430,8430,8430,8430,0
|
|
20240722,185100,152253750,8430,8430,8430,8430,0
|
|
20240722,185000,152253750,8430,8430,8430,8430,0
|
|
20240722,184900,152253750,8430,8430,8430,8430,0
|
|
20240722,184800,152253750,8430,8430,8430,8430,0
|
|
20240722,184700,152253750,8430,8430,8430,8430,0
|
|
20240722,184600,152253750,8430,8430,8430,8430,0
|
|
20240722,184500,152253750,8430,8430,8430,8430,0
|
|
20240722,184400,152253750,8430,8430,8430,8430,0
|
|
20240722,184300,152253750,8430,8430,8430,8430,0
|
|
20240722,184200,152253750,8430,8430,8430,8430,0
|
|
20240722,184100,152253750,8430,8430,8430,8430,0
|
|
20240722,184000,152253750,8430,8430,8430,8430,0
|
|
20240722,183900,152253750,8430,8430,8430,8430,50
|
|
20240722,183800,152253750,8430,8430,8430,8430,0
|
|
20240722,183700,152253750,8430,8430,8430,8430,0
|
|
20240722,183600,152253750,8430,8430,8430,8430,0
|
|
20240722,183500,152253750,8430,8430,8430,8430,0
|
|
20240722,183400,152253750,8430,8430,8430,8430,0
|
|
20240722,183300,152253750,8430,8430,8430,8430,0
|
|
20240722,183200,152253750,8430,8430,8430,8430,0
|
|
20240722,183100,152253750,8430,8430,8430,8430,0
|
|
20240722,183000,152253750,8430,8430,8430,8430,0
|
|
20240722,182900,152253750,8430,8430,8430,8430,0
|
|
20240722,182800,152253750,8430,8430,8430,8430,0
|
|
20240722,182700,152253750,8430,8430,8430,8430,0
|
|
20240722,182600,152253750,8430,8430,8430,8430,0
|
|
20240722,182500,152253750,8430,8430,8430,8430,0
|
|
20240722,182400,152253750,8430,8430,8430,8430,0
|
|
20240722,182300,152253750,8430,8430,8430,8430,0
|
|
20240722,182200,152253750,8430,8430,8430,8430,0
|
|
20240722,182100,152253750,8430,8430,8430,8430,0
|
|
20240722,182000,152253750,8430,8430,8430,8430,0
|
|
20240722,181900,152253750,8430,8430,8430,8430,0
|
|
20240722,181800,152253750,8430,8430,8430,8430,0
|
|
20240722,181700,152253750,8430,8430,8430,8430,0
|
|
20240722,181600,152253750,8430,8430,8430,8430,0
|
|
20240722,181500,152253750,8430,8430,8430,8430,0
|
|
20240722,181400,152253750,8430,8430,8430,8430,0
|
|
20240722,181300,152253750,8430,8430,8430,8430,0
|
|
20240722,181200,152253750,8430,8430,8430,8430,0
|
|
20240722,181100,152253750,8430,8430,8430,8430,0
|
|
20240722,181000,152253750,8430,8430,8430,8430,0
|
|
20240722,180900,152253750,8430,8430,8430,8430,50
|
|
20240722,180800,152253750,8430,8430,8430,8430,0
|
|
20240722,180700,152253750,8430,8430,8430,8430,0
|
|
20240722,180600,152253750,8430,8430,8430,8430,0
|
|
20240722,180500,152253750,8430,8430,8430,8430,0
|
|
20240722,180400,152253750,8430,8430,8430,8430,0
|
|
20240722,180300,152253750,8430,8430,8430,8430,0
|
|
20240722,180200,152253750,8430,8430,8430,8430,0
|
|
20240722,180100,152253750,8430,8430,8430,8430,0
|
|
20240722,180000,152253750,8430,8430,8430,8430,0
|
|
20240722,175900,152253750,8430,8430,8430,8430,0
|
|
20240722,175800,152253750,8430,8430,8430,8430,0
|
|
20240722,175700,152253750,8430,8430,8430,8430,0
|
|
20240722,175600,152253750,8430,8430,8430,8430,0
|
|
20240722,175500,152253750,8430,8430,8430,8430,0
|
|
20240722,175400,152253750,8430,8430,8430,8430,0
|
|
20240722,175300,152253750,8430,8430,8430,8430,0
|
|
20240722,175200,152253750,8430,8430,8430,8430,0
|
|
20240722,175100,152253750,8430,8430,8430,8430,0
|
|
20240722,175000,152253750,8430,8430,8430,8430,0
|
|
20240722,174900,152253750,8430,8430,8430,8430,0
|
|
20240722,174800,152253750,8430,8430,8430,8430,0
|
|
20240722,174700,152253750,8430,8430,8430,8430,0
|
|
20240722,174600,152253750,8430,8430,8430,8430,0
|
|
20240722,174500,152253750,8430,8430,8430,8430,0
|
|
20240722,174400,152253750,8430,8430,8430,8430,0
|
|
20240722,174300,152253750,8430,8430,8430,8430,0
|
|
20240722,174200,152253750,8430,8430,8430,8430,0
|
|
20240722,174100,152253750,8430,8430,8430,8430,0
|
|
20240722,174000,152253750,8430,8430,8430,8430,0
|
|
20240722,173900,152253750,8430,8430,8430,8430,50
|
|
20240722,173800,152253750,8430,8430,8430,8430,0
|
|
20240722,173700,152253750,8430,8430,8430,8430,0
|
|
20240722,173600,152253750,8430,8430,8430,8430,0
|
|
20240722,173500,152253750,8430,8430,8430,8430,0
|
|
20240722,173400,152253750,8430,8430,8430,8430,0
|
|
20240722,173300,152253750,8430,8430,8430,8430,0
|
|
20240722,173200,152253750,8430,8430,8430,8430,0
|
|
20240722,173100,152253750,8430,8430,8430,8430,0
|
|
20240722,173000,152253750,8430,8430,8430,8430,0
|
|
20240722,172900,152253750,8430,8430,8430,8430,0
|
|
20240722,172800,152253750,8430,8430,8430,8430,0
|
|
20240722,172700,152253750,8430,8430,8430,8430,0
|
|
20240722,172600,152253750,8430,8430,8430,8430,0
|
|
20240722,172500,152253750,8430,8430,8430,8430,0
|
|
20240722,172400,152253750,8430,8430,8430,8430,0
|
|
20240722,172300,152253750,8430,8430,8430,8430,0
|
|
20240722,172200,152253750,8430,8430,8430,8430,0
|
|
20240722,172100,152253750,8430,8430,8430,8430,0
|
|
20240722,172000,152253750,8430,8430,8430,8430,0
|
|
20240722,171900,152253750,8430,8430,8430,8430,0
|
|
20240722,171800,152253750,8430,8430,8430,8430,0
|
|
20240722,171700,152253750,8430,8430,8430,8430,0
|
|
20240722,171600,152253750,8430,8430,8430,8430,0
|
|
20240722,171500,152253750,8430,8430,8430,8430,0
|
|
20240722,171400,152253750,8430,8430,8430,8430,0
|
|
20240722,171300,152253750,8430,8430,8430,8430,0
|
|
20240722,171200,152253750,8430,8430,8430,8430,0
|
|
20240722,171100,152253750,8430,8430,8430,8430,0
|
|
20240722,171000,152253750,8430,8430,8430,8430,0
|
|
20240722,170900,152253750,8430,8430,8430,8430,50
|
|
20240722,170800,152253750,8430,8430,8430,8430,0
|
|
20240722,170700,152253750,8430,8430,8430,8430,0
|
|
20240722,170600,152253750,8430,8430,8430,8430,0
|
|
20240722,170500,152253750,8430,8430,8430,8430,0
|
|
20240722,170400,152253750,8430,8430,8430,8430,0
|
|
20240722,170300,152253750,8430,8430,8430,8430,0
|
|
20240722,170200,152253750,8430,8430,8430,8430,0
|
|
20240722,170100,152253750,8430,8430,8430,8430,0
|
|
20240722,170000,152253750,8430,8430,8430,8430,0
|
|
20240722,165900,152253750,8430,8430,8430,8430,0
|
|
20240722,165800,152253750,8430,8430,8430,8430,0
|
|
20240722,165700,152253750,8430,8430,8430,8430,0
|
|
20240722,165600,152253750,8430,8430,8430,8430,0
|
|
20240722,165500,152253750,8430,8430,8430,8430,0
|
|
20240722,165400,152253750,8430,8430,8430,8430,0
|
|
20240722,165300,152253750,8430,8430,8430,8430,0
|
|
20240722,165200,152253750,8430,8430,8430,8430,0
|
|
20240722,165100,152253750,8430,8430,8430,8430,0
|
|
20240722,165000,152253750,8430,8430,8430,8430,0
|
|
20240722,164900,152253750,8430,8430,8430,8430,0
|
|
20240722,164800,152253750,8430,8430,8430,8430,0
|
|
20240722,164700,152253750,8430,8430,8430,8430,0
|
|
20240722,164600,152253750,8430,8430,8430,8430,0
|
|
20240722,164500,152253750,8430,8430,8430,8430,0
|
|
20240722,164400,152253750,8430,8430,8430,8430,0
|
|
20240722,164300,152253750,8430,8430,8430,8430,0
|
|
20240722,164200,152253750,8430,8430,8430,8430,0
|
|
20240722,164100,152253750,8430,8430,8430,8430,0
|
|
20240722,164000,152253750,8430,8430,8430,8430,0
|
|
20240722,163900,152253750,8430,8430,8430,8430,50
|
|
20240722,163800,152253750,8430,8430,8430,8430,0
|
|
20240722,163700,152253750,8430,8430,8430,8430,0
|
|
20240722,163600,152253750,8430,8430,8430,8430,0
|
|
20240722,163500,152253750,8430,8430,8430,8430,0
|
|
20240722,163400,152253750,8430,8430,8430,8430,0
|
|
20240722,163300,152253750,8430,8430,8430,8430,0
|
|
20240722,163200,152253750,8430,8430,8430,8430,0
|
|
20240722,163100,152253750,8430,8430,8430,8430,0
|
|
20240722,163000,152253750,8430,8430,8430,8430,0
|
|
20240722,162900,152253750,8430,8430,8430,8430,0
|
|
20240722,162800,152253750,8430,8430,8430,8430,0
|
|
20240722,162700,152253750,8430,8430,8430,8430,0
|
|
20240722,162600,152253750,8430,8430,8430,8430,0
|
|
20240722,162500,152253750,8430,8430,8430,8430,0
|
|
20240722,162400,152253750,8430,8430,8430,8430,0
|
|
20240722,162300,152253750,8430,8430,8430,8430,0
|
|
20240722,162200,152253750,8430,8430,8430,8430,0
|
|
20240722,162100,152253750,8430,8430,8430,8430,0
|
|
20240722,162000,152253750,8430,8430,8430,8430,0
|
|
20240722,161900,152253750,8430,8430,8430,8430,0
|
|
20240722,161800,152253750,8430,8430,8430,8430,0
|
|
20240722,161700,152253750,8430,8430,8430,8430,0
|
|
20240722,161600,152253750,8430,8430,8430,8430,0
|
|
20240722,161500,152253750,8430,8430,8430,8430,0
|
|
20240722,161400,152253750,8430,8430,8430,8430,0
|
|
20240722,161300,152253750,8430,8430,8430,8430,0
|
|
20240722,161200,152253750,8430,8430,8430,8430,0
|
|
20240722,161100,152253750,8430,8430,8430,8430,0
|
|
20240722,161000,152253750,8430,8430,8430,8430,0
|
|
20240722,160900,152253750,8430,8430,8430,8430,50
|
|
20240722,160800,152253750,8430,8430,8430,8430,0
|
|
20240722,160700,152253750,8430,8430,8430,8430,0
|
|
20240722,160600,152253750,8430,8430,8430,8430,0
|
|
20240722,160500,152253750,8430,8430,8430,8430,0
|
|
20240722,160400,152253750,8430,8430,8430,8430,0
|
|
20240722,160300,152253750,8430,8430,8430,8430,0
|
|
20240722,160200,152253750,8430,8430,8430,8430,0
|
|
20240722,160100,152253750,8430,8430,8430,8430,0
|
|
20240722,160000,152253750,8430,8430,8430,8430,0
|
|
20240722,155900,152253750,8430,8430,8430,8430,0
|
|
20240722,155800,152253750,8430,8430,8430,8430,0
|
|
20240722,155700,152253750,8430,8430,8430,8430,0
|
|
20240722,155600,152253750,8430,8430,8430,8430,0
|
|
20240722,155500,152253750,8430,8430,8430,8430,0
|
|
20240722,155400,152253750,8430,8430,8430,8430,0
|
|
20240722,155300,152253750,8430,8430,8430,8430,0
|
|
20240722,155200,152253750,8430,8430,8430,8430,0
|
|
20240722,155100,152253750,8430,8430,8430,8430,0
|
|
20240722,155000,152253750,8430,8430,8430,8430,0
|
|
20240722,154900,152253750,8430,8430,8430,8430,0
|
|
20240722,154800,152253750,8430,8430,8430,8430,0
|
|
20240722,154700,152253750,8430,8430,8430,8430,0
|
|
20240722,154600,152253750,8430,8430,8430,8430,0
|
|
20240722,154500,152253750,8430,8430,8430,8430,0
|
|
20240722,154400,152253750,8430,8430,8430,8430,0
|
|
20240722,154300,152253750,8430,8430,8430,8430,0
|
|
20240722,154200,152253750,8430,8430,8430,8430,0
|
|
20240722,154100,152253750,8430,8430,8430,8430,0
|
|
20240722,154000,152253750,8430,8430,8430,8430,0
|
|
20240722,153900,152253750,8430,8430,8430,8430,50
|
|
20240722,153800,152253750,8430,8430,8430,8430,0
|
|
20240722,153700,152253750,8430,8430,8430,8430,0
|
|
20240722,153600,152253750,8430,8430,8430,8430,0
|
|
20240722,153500,152253750,8430,8430,8430,8430,0
|
|
20240722,153400,152253750,8430,8430,8430,8430,0
|
|
20240722,153300,152253750,8430,8430,8430,8430,0
|
|
20240722,153200,152253750,8430,8430,8430,8430,0
|
|
20240722,153100,152253750,8430,8430,8430,8430,0
|
|
20240722,153000,152253750,8430,8430,8430,8430,50
|
|
20240722,152900,151832250,8440,8440,8440,8440,0
|
|
20240722,152800,151832250,8440,8440,8440,8440,0
|
|
20240722,152700,151832250,8440,8440,8440,8440,0
|
|
20240722,152600,151832250,8440,8440,8440,8440,0
|
|
20240722,152500,151832250,8440,8440,8440,8440,0
|
|
20240722,152400,151832250,8440,8440,8440,8440,0
|
|
20240722,152300,151832250,8440,8440,8440,8440,0
|
|
20240722,152200,151832250,8440,8440,8440,8440,0
|
|
20240722,152100,151832250,8440,8440,8440,8440,0
|
|
20240722,152000,151832250,8440,8440,8440,8440,0
|
|
20240722,151900,151832250,8440,8440,8440,8440,0
|
|
20240722,151800,151832250,8440,8440,8440,8440,1
|
|
20240722,151700,151823810,8400,8410,8410,8400,49
|
|
20240722,151600,151412200,8450,8450,8450,8450,0
|
|
20240722,151500,151412200,8450,8450,8450,8450,3
|
|
20240722,151400,151386850,8400,8400,8400,8400,0
|
|
20240722,151300,151386850,8400,8370,8400,8370,1062
|
|
20240722,151200,142486920,8370,8370,8370,8370,0
|
|
20240722,151100,142486920,8370,8370,8370,8370,0
|
|
20240722,151000,142486920,8370,8370,8370,8370,0
|
|
20240722,150900,142486920,8370,8370,8370,8370,0
|
|
20240722,150800,142486920,8370,8370,8370,8370,0
|
|
20240722,150700,142486920,8370,8370,8370,8370,2
|
|
20240722,150600,142470180,8370,8370,8370,8370,0
|
|
20240722,150500,142470180,8370,8370,8370,8370,0
|
|
20240722,150400,142470180,8370,8370,8370,8370,0
|
|
20240722,150300,142470180,8370,8370,8370,8370,0
|
|
20240722,150200,142470180,8370,8370,8370,8370,1
|
|
20240722,150100,142461810,8320,8330,8330,8320,6
|
|
20240722,150000,142411840,8330,8330,8330,8330,0
|
|
20240722,145900,142411840,8330,8330,8330,8330,20
|
|
20240722,145800,142245240,8330,8330,8330,8330,0
|
|
20240722,145700,142245240,8330,8350,8350,8330,190
|
|
20240722,145600,140662480,8350,8350,8350,8350,0
|
|
20240722,145500,140662480,8350,8340,8350,8340,127
|
|
20240722,145400,139602120,8330,8330,8330,8330,706
|
|
20240722,145300,133721140,8340,8340,8340,8340,11
|
|
20240722,145200,133629400,8340,8340,8340,8340,10
|
|
20240722,145100,133546000,8340,8340,8340,8340,0
|
|
20240722,145000,133546000,8340,8340,8340,8340,3
|
|
20240722,144900,133520980,8330,8320,8330,8320,1554
|
|
20240722,144800,120585920,8320,8330,8330,8320,201
|
|
20240722,144700,118913590,8330,8330,8330,8330,290
|
|
20240722,144600,116497890,8340,8330,8340,8330,51
|
|
20240722,144500,116072910,8330,8340,8340,8330,300
|
|
20240722,144400,113571280,8350,8350,8350,8350,0
|
|
20240722,144300,113571280,8350,8350,8350,8350,160
|
|
20240722,144200,112235280,8350,8350,8350,8350,5
|
|
20240722,144100,112193530,8350,8350,8350,8350,0
|
|
20240722,144000,112193530,8350,8350,8350,8350,0
|
|
20240722,143900,112193530,8350,8350,8350,8350,0
|
|
20240722,143800,112193530,8350,8350,8350,8350,200
|
|
20240722,143700,110523530,8350,8350,8350,8350,0
|
|
20240722,143600,110523530,8350,8350,8350,8350,0
|
|
20240722,143500,110523530,8350,8350,8350,8350,0
|
|
20240722,143400,110523530,8350,8350,8350,8350,0
|
|
20240722,143300,110523530,8350,8350,8350,8350,0
|
|
20240722,143200,110523530,8350,8350,8350,8350,0
|
|
20240722,143100,110523530,8350,8350,8350,8350,0
|
|
20240722,143000,110523530,8350,8350,8350,8350,0
|
|
20240722,142900,110523530,8350,8350,8350,8350,0
|
|
20240722,142800,110523530,8350,8350,8350,8350,0
|
|
20240722,142700,110523530,8350,8350,8350,8350,0
|
|
20240722,142600,110523530,8350,8350,8350,8350,200
|
|
20240722,142500,108853530,8350,8350,8350,8350,0
|
|
20240722,142400,108853530,8350,8350,8350,8350,0
|
|
20240722,142300,108853530,8350,8350,8350,8350,80
|
|
20240722,142200,108185530,8360,8360,8360,8360,300
|
|
20240722,142100,105677530,8360,8360,8360,8360,500
|
|
20240722,142000,101497530,8380,8380,8380,8380,0
|
|
20240722,141900,101497530,8380,8380,8380,8380,0
|
|
20240722,141800,101497530,8380,8360,8380,8360,2
|
|
20240722,141700,101480790,8380,8380,8380,8380,0
|
|
20240722,141600,101480790,8380,8380,8380,8380,0
|
|
20240722,141500,101480790,8380,8380,8380,8380,0
|
|
20240722,141400,101480790,8380,8380,8380,8380,19
|
|
20240722,141300,101321570,8380,8380,8380,8380,0
|
|
20240722,141200,101321570,8380,8380,8380,8380,0
|
|
20240722,141100,101321570,8380,8380,8380,8380,7
|
|
20240722,141000,101262910,8380,8380,8380,8380,3
|
|
20240722,140900,101237770,8390,8390,8390,8390,0
|
|
20240722,140800,101237770,8390,8390,8390,8390,0
|
|
20240722,140700,101237770,8390,8390,8390,8390,0
|
|
20240722,140600,101237770,8390,8390,8390,8390,0
|
|
20240722,140500,101237770,8390,8390,8390,8390,50
|
|
20240722,140400,100818270,8400,8400,8400,8400,0
|
|
20240722,140300,100818270,8400,8400,8400,8400,0
|
|
20240722,140200,100818270,8400,8400,8400,8400,50
|
|
20240722,140100,100398270,8400,8400,8400,8400,0
|
|
20240722,140000,100398270,8400,8370,8400,8370,834
|
|
20240722,135900,93401960,8370,8390,8390,8370,204
|
|
20240722,135800,91692900,8390,8380,8390,8380,245
|
|
20240722,135700,89639300,8370,8370,8370,8370,1
|
|
20240722,135600,89630930,8360,8360,8360,8360,0
|
|
20240722,135500,89630930,8360,8360,8360,8360,0
|
|
20240722,135400,89630930,8360,8360,8360,8360,100
|
|
20240722,135300,88794930,8360,8360,8360,8360,400
|
|
20240722,135200,85450930,8360,8360,8360,8360,0
|
|
20240722,135100,85450930,8360,8360,8360,8360,0
|
|
20240722,135000,85450930,8360,8360,8360,8360,1
|
|
20240722,134900,85442570,8360,8360,8360,8360,0
|
|
20240722,134800,85442570,8360,8360,8360,8360,19
|
|
20240722,134700,85283730,8360,8360,8360,8360,2
|
|
20240722,134600,85267010,8360,8360,8360,8360,0
|
|
20240722,134500,85267010,8360,8360,8360,8360,2
|
|
20240722,134400,85250290,8380,8380,8380,8380,117
|
|
20240722,134300,84269830,8380,8380,8380,8380,0
|
|
20240722,134200,84269830,8380,8380,8380,8380,0
|
|
20240722,134100,84269830,8380,8380,8380,8380,0
|
|
20240722,134000,84269830,8380,8380,8380,8380,0
|
|
20240722,133900,84269830,8380,8380,8380,8380,0
|
|
20240722,133800,84269830,8380,8380,8380,8380,0
|
|
20240722,133700,84269830,8380,8380,8380,8380,0
|
|
20240722,133600,84269830,8380,8380,8380,8380,0
|
|
20240722,133500,84269830,8380,8380,8380,8380,0
|
|
20240722,133400,84269830,8380,8380,8380,8380,0
|
|
20240722,133300,84269830,8380,8380,8380,8380,79
|
|
20240722,133200,83607810,8380,8380,8380,8380,0
|
|
20240722,133100,83607810,8380,8380,8380,8380,0
|
|
20240722,133000,83607810,8380,8380,8380,8380,0
|
|
20240722,132900,83607810,8380,8380,8380,8380,9
|
|
20240722,132800,83532390,8380,8380,8380,8380,1
|
|
20240722,132700,83524010,8380,8380,8380,8380,0
|
|
20240722,132600,83524010,8380,8380,8380,8380,0
|
|
20240722,132500,83524010,8380,8380,8380,8380,0
|
|
20240722,132400,83524010,8380,8380,8380,8380,0
|
|
20240722,132300,83524010,8380,8380,8380,8380,0
|
|
20240722,132200,83524010,8380,8380,8380,8380,0
|
|
20240722,132100,83524010,8380,8380,8380,8380,0
|
|
20240722,132000,83524010,8380,8380,8380,8380,0
|
|
20240722,131900,83524010,8380,8380,8380,8380,0
|
|
20240722,131800,83524010,8380,8380,8380,8380,0
|
|
20240722,131700,83524010,8380,8380,8380,8380,0
|
|
20240722,131600,83524010,8380,8380,8380,8380,0
|
|
20240722,131500,83524010,8380,8380,8380,8380,1028
|
|
20240722,131400,74909370,8380,8380,8380,8380,278
|
|
20240722,131300,72579730,8380,8380,8380,8380,19
|
|
20240722,131200,72420510,8380,8350,8380,8340,9
|
|
20240722,131100,72345400,8390,8390,8390,8390,0
|
|
20240722,131000,72345400,8390,8390,8390,8390,0
|
|
20240722,130900,72345400,8390,8390,8390,8390,0
|
|
20240722,130800,72345400,8390,8390,8390,8390,0
|
|
20240722,130700,72345400,8390,8390,8390,8390,0
|
|
20240722,130600,72345400,8390,8390,8390,8390,0
|
|
20240722,130500,72345400,8390,8390,8390,8390,0
|
|
20240722,130400,72345400,8390,8350,8390,8340,139
|
|
20240722,130300,71184800,8350,8360,8360,8350,112
|
|
20240722,130200,70249500,8350,8350,8350,8350,0
|
|
20240722,130100,70249500,8350,8350,8350,8350,0
|
|
20240722,130000,70249500,8350,8350,8350,8350,0
|
|
20240722,125900,70249500,8350,8350,8350,8350,0
|
|
20240722,125800,70249500,8350,8350,8350,8350,0
|
|
20240722,125700,70249500,8350,8350,8350,8350,0
|
|
20240722,125600,70249500,8350,8350,8350,8350,0
|
|
20240722,125500,70249500,8350,8360,8360,8350,16
|
|
20240722,125400,70115890,8360,8360,8360,8360,0
|
|
20240722,125300,70115890,8360,8360,8360,8360,0
|
|
20240722,125200,70115890,8360,8360,8360,8360,0
|
|
20240722,125100,70115890,8360,8370,8370,8360,2
|
|
20240722,125000,70099160,8390,8390,8390,8390,0
|
|
20240722,124900,70099160,8390,8390,8390,8390,0
|
|
20240722,124800,70099160,8390,8390,8390,8390,0
|
|
20240722,124700,70099160,8390,8390,8390,8390,0
|
|
20240722,124600,70099160,8390,8390,8390,8390,0
|
|
20240722,124500,70099160,8390,8390,8390,8390,0
|
|
20240722,124400,70099160,8390,8390,8390,8390,0
|
|
20240722,124300,70099160,8390,8390,8390,8390,0
|
|
20240722,124200,70099160,8390,8390,8390,8390,0
|
|
20240722,124100,70099160,8390,8390,8390,8390,0
|
|
20240722,124000,70099160,8390,8390,8390,8390,3
|
|
20240722,123900,70073990,8390,8390,8390,8390,0
|
|
20240722,123800,70073990,8390,8390,8390,8390,0
|
|
20240722,123700,70073990,8390,8390,8390,8390,0
|
|
20240722,123600,70073990,8390,8390,8390,8390,0
|
|
20240722,123500,70073990,8390,8390,8390,8390,0
|
|
20240722,123400,70073990,8390,8390,8390,8390,0
|
|
20240722,123300,70073990,8390,8390,8390,8390,0
|
|
20240722,123200,70073990,8390,8390,8390,8390,0
|
|
20240722,123100,70073990,8390,8390,8390,8390,0
|
|
20240722,123000,70073990,8390,8390,8390,8390,0
|
|
20240722,122900,70073990,8390,8390,8390,8390,0
|
|
20240722,122800,70073990,8390,8390,8390,8390,0
|
|
20240722,122700,70073990,8390,8390,8390,8390,0
|
|
20240722,122600,70073990,8390,8390,8390,8390,0
|
|
20240722,122500,70073990,8390,8390,8390,8390,1
|
|
20240722,122400,70065600,8330,8350,8350,8330,250
|
|
20240722,122300,67980760,8390,8390,8390,8390,0
|
|
20240722,122200,67980760,8390,8390,8390,8390,0
|
|
20240722,122100,67980760,8390,8390,8390,8390,0
|
|
20240722,122000,67980760,8390,8390,8390,8390,0
|
|
20240722,121900,67980760,8390,8370,8390,8350,1100
|
|
20240722,121800,58792270,8370,8370,8370,8370,0
|
|
20240722,121700,58792270,8370,8370,8370,8370,0
|
|
20240722,121600,58792270,8370,8380,8380,8370,66
|
|
20240722,121500,58239730,8390,8390,8390,8390,8
|
|
20240722,121400,58172610,8380,8380,8380,8380,0
|
|
20240722,121300,58172610,8380,8380,8380,8380,0
|
|
20240722,121200,58172610,8380,8380,8380,8380,115
|
|
20240722,121100,57208910,8390,8390,8390,8390,0
|
|
20240722,121000,57208910,8390,8390,8390,8390,0
|
|
20240722,120900,57208910,8390,8390,8390,8390,3
|
|
20240722,120800,57183740,8400,8400,8400,8400,0
|
|
20240722,120700,57183740,8400,8400,8400,8400,0
|
|
20240722,120600,57183740,8400,8400,8400,8400,10
|
|
20240722,120500,57099740,8400,8400,8400,8400,0
|
|
20240722,120400,57099740,8400,8400,8400,8400,0
|
|
20240722,120300,57099740,8400,8400,8400,8400,0
|
|
20240722,120200,57099740,8400,8400,8400,8400,0
|
|
20240722,120100,57099740,8400,8400,8400,8400,0
|
|
20240722,120000,57099740,8400,8400,8400,8400,0
|
|
20240722,115900,57099740,8400,8400,8400,8400,0
|
|
20240722,115800,57099740,8400,8400,8400,8400,2
|
|
20240722,115700,57082940,8390,8390,8390,8390,0
|
|
20240722,115600,57082940,8390,8390,8390,8390,3
|
|
20240722,115500,57057770,8400,8400,8400,8400,0
|
|
20240722,115400,57057770,8400,8400,8400,8400,0
|
|
20240722,115300,57057770,8400,8400,8400,8400,0
|
|
20240722,115200,57057770,8400,8400,8400,8400,0
|
|
20240722,115100,57057770,8400,8400,8400,8400,0
|
|
20240722,115000,57057770,8400,8400,8400,8400,0
|
|
20240722,114900,57057770,8400,8400,8400,8400,2
|
|
20240722,114800,57040970,8400,8400,8400,8400,0
|
|
20240722,114700,57040970,8400,8400,8400,8400,0
|
|
20240722,114600,57040970,8400,8400,8400,8400,0
|
|
20240722,114500,57040970,8400,8400,8400,8400,0
|
|
20240722,114400,57040970,8400,8400,8400,8400,0
|
|
20240722,114300,57040970,8400,8400,8400,8400,0
|
|
20240722,114200,57040970,8400,8380,8400,8380,85
|
|
20240722,114100,56328630,8380,8380,8380,8380,56
|
|
20240722,114000,55859350,8370,8370,8370,8370,0
|
|
20240722,113900,55859350,8370,8380,8380,8370,380
|
|
20240722,113800,52676280,8400,8400,8400,8400,0
|
|
20240722,113700,52676280,8400,8380,8400,8380,500
|
|
20240722,113600,48478280,8380,8380,8380,8380,0
|
|
20240722,113500,48478280,8380,8380,8380,8380,110
|
|
20240722,113400,47556480,8380,8390,8390,8380,3
|
|
20240722,113300,47531330,8400,8400,8400,8400,0
|
|
20240722,113200,47531330,8400,8400,8400,8400,0
|
|
20240722,113100,47531330,8400,8400,8400,8400,0
|
|
20240722,113000,47531330,8400,8400,8400,8400,0
|
|
20240722,112900,47531330,8400,8400,8400,8400,0
|
|
20240722,112800,47531330,8400,8400,8400,8400,1
|
|
20240722,112700,47522930,8400,8400,8400,8400,0
|
|
20240722,112600,47522930,8400,8400,8400,8400,0
|
|
20240722,112500,47522930,8400,8400,8400,8400,0
|
|
20240722,112400,47522930,8400,8400,8400,8400,2
|
|
20240722,112300,47506130,8390,8390,8390,8390,5
|
|
20240722,112200,47464180,8390,8390,8390,8390,1
|
|
20240722,112100,47455790,8390,8390,8390,8390,1
|
|
20240722,112000,47447400,8390,8390,8390,8390,23
|
|
20240722,111900,47254430,8390,8420,8420,8390,1390
|
|
20240722,111800,35590150,8460,8460,8460,8460,0
|
|
20240722,111700,35590150,8460,8460,8460,8460,0
|
|
20240722,111600,35590150,8460,8460,8460,8460,1
|
|
20240722,111500,35581690,8390,8400,8400,8390,553
|
|
20240722,111400,30940210,8400,8440,8440,8390,974
|
|
20240722,111300,22746170,8490,8490,8490,8490,0
|
|
20240722,111200,22746170,8490,8490,8490,8490,0
|
|
20240722,111100,22746170,8490,8490,8490,8490,0
|
|
20240722,111000,22746170,8490,8490,8490,8490,10
|
|
20240722,110900,22661270,8490,8490,8490,8490,0
|
|
20240722,110800,22661270,8490,8490,8490,8490,0
|
|
20240722,110700,22661270,8490,8490,8490,8490,0
|
|
20240722,110600,22661270,8490,8480,8490,8480,102
|
|
20240722,110500,21796290,8480,8480,8480,8480,6
|
|
20240722,110400,21745410,8480,8480,8480,8480,0
|
|
20240722,110300,21745410,8480,8480,8480,8480,0
|
|
20240722,110200,21745410,8480,8480,8480,8480,0
|
|
20240722,110100,21745410,8480,8480,8480,8480,0
|
|
20240722,110000,21745410,8480,8480,8480,8480,1
|
|
20240722,105900,21736930,8440,8440,8440,8440,0
|
|
20240722,105800,21736930,8440,8440,8440,8440,0
|
|
20240722,105700,21736930,8440,8440,8440,8440,0
|
|
20240722,105600,21736930,8440,8440,8440,8440,0
|
|
20240722,105500,21736930,8440,8440,8440,8440,0
|
|
20240722,105400,21736930,8440,8440,8440,8440,0
|
|
20240722,105300,21736930,8440,8450,8450,8440,3
|
|
20240722,105200,21711600,8500,8500,8500,8500,0
|
|
20240722,105100,21711600,8500,8500,8500,8500,0
|
|
20240722,105000,21711600,8500,8500,8500,8500,0
|
|
20240722,104900,21711600,8500,8500,8500,8500,0
|
|
20240722,104800,21711600,8500,8500,8500,8500,0
|
|
20240722,104700,21711600,8500,8500,8500,8500,0
|
|
20240722,104600,21711600,8500,8500,8500,8500,0
|
|
20240722,104500,21711600,8500,8500,8500,8500,0
|
|
20240722,104400,21711600,8500,8500,8500,8500,0
|
|
20240722,104300,21711600,8500,8500,8500,8500,0
|
|
20240722,104200,21711600,8500,8500,8500,8500,0
|
|
20240722,104100,21711600,8500,8500,8500,8500,0
|
|
20240722,104000,21711600,8500,8500,8500,8500,0
|
|
20240722,103900,21711600,8500,8510,8510,8420,1484
|
|
20240722,103800,9183420,8430,8550,8550,8430,840
|
|
20240722,103700,2058250,8580,8580,8580,8580,0
|
|
20240722,103600,2058250,8580,8580,8580,8580,0
|
|
20240722,103500,2058250,8580,8580,8580,8580,3
|
|
20240722,103400,2032510,8560,8560,8560,8560,0
|
|
20240722,103300,2032510,8560,8560,8560,8560,0
|
|
20240722,103200,2032510,8560,8560,8560,8560,0
|
|
20240722,103100,2032510,8560,8560,8560,8560,0
|
|
20240722,103000,2032510,8560,8560,8560,8560,0
|
|
20240722,102900,2032510,8560,8560,8560,8560,0
|
|
20240722,102800,2032510,8560,8560,8560,8560,0
|
|
20240722,102700,2032510,8560,8560,8560,8560,0
|
|
20240722,102600,2032510,8560,8590,8590,8560,30
|
|
20240722,102500,1775680,8590,8590,8590,8590,0
|
|
20240722,102400,1775680,8590,8590,8590,8590,0
|
|
20240722,102300,1775680,8590,8590,8590,8590,0
|
|
20240722,102200,1775680,8590,8590,8590,8590,0
|
|
20240722,102100,1775680,8590,8590,8590,8590,0
|
|
20240722,102000,1775680,8590,8590,8590,8590,0
|
|
20240722,101900,1775680,8590,8590,8590,8590,0
|
|
20240722,101800,1775680,8590,8590,8590,8590,0
|
|
20240722,101700,1775680,8590,8590,8590,8590,1
|
|
20240722,101600,1767090,8590,8590,8590,8590,0
|
|
20240722,101500,1767090,8590,8590,8590,8590,0
|
|
20240722,101400,1767090,8590,8580,8590,8580,27
|
|
20240722,101300,1535280,8590,8590,8590,8590,0
|
|
20240722,101200,1535280,8590,8590,8590,8590,0
|
|
20240722,101100,1535280,8590,8590,8590,8590,0
|
|
20240722,101000,1535280,8590,8590,8590,8590,0
|
|
20240722,100900,1535280,8590,8590,8590,8590,1
|
|
20240722,100800,1526690,8590,8590,8590,8590,0
|
|
20240722,100700,1526690,8590,8590,8590,8590,0
|
|
20240722,100600,1526690,8590,8590,8590,8590,0
|
|
20240722,100500,1526690,8590,8590,8590,8590,1
|
|
20240722,100400,1518100,8570,8570,8570,8570,0
|
|
20240722,100300,1518100,8570,8570,8570,8570,0
|
|
20240722,100200,1518100,8570,8570,8570,8570,0
|
|
20240722,100100,1518100,8570,8570,8570,8570,5
|
|
20240722,100000,1475250,8580,8580,8580,8580,0
|
|
20240722,095900,1475250,8580,8580,8580,8580,0
|
|
20240722,095800,1475250,8580,8580,8580,8580,0
|
|
20240722,095700,1475250,8580,8580,8580,8580,0
|
|
20240722,095600,1475250,8580,8580,8580,8580,0
|
|
20240722,095500,1475250,8580,8580,8580,8580,0
|
|
20240722,095400,1475250,8580,8580,8580,8580,0
|
|
20240722,095300,1475250,8580,8580,8580,8580,0
|
|
20240722,095200,1475250,8580,8580,8580,8580,0
|
|
20240722,095100,1475250,8580,8580,8580,8580,0
|
|
20240722,095000,1475250,8580,8580,8580,8580,0
|
|
20240722,094900,1475250,8580,8580,8580,8580,0
|
|
20240722,094800,1475250,8580,8580,8580,8580,0
|
|
20240722,094700,1475250,8580,8580,8580,8580,10
|
|
20240722,094600,1389450,8570,8570,8570,8570,0
|
|
20240722,094500,1389450,8570,8570,8570,8570,20
|
|
20240722,094400,1218050,8560,8560,8560,8560,0
|
|
20240722,094300,1218050,8560,8560,8560,8560,0
|
|
20240722,094200,1218050,8560,8560,8560,8560,0
|
|
20240722,094100,1218050,8560,8560,8560,8560,0
|
|
20240722,094000,1218050,8560,8560,8560,8560,0
|
|
20240722,093900,1218050,8560,8560,8560,8560,0
|
|
20240722,093800,1218050,8560,8560,8560,8560,0
|
|
20240722,093700,1218050,8560,8560,8560,8560,0
|
|
20240722,093600,1218050,8560,8560,8560,8560,0
|
|
20240722,093500,1218050,8560,8560,8560,8560,0
|
|
20240722,093400,1218050,8560,8560,8560,8560,1
|
|
20240722,093300,1209490,8560,8560,8560,8560,0
|
|
20240722,093200,1209490,8560,8560,8560,8560,0
|
|
20240722,093100,1209490,8560,8560,8560,8560,1
|
|
20240722,093000,1200930,8570,8570,8570,8570,0
|
|
20240722,092900,1200930,8570,8570,8570,8570,0
|
|
20240722,092800,1200930,8570,8570,8570,8570,0
|
|
20240722,092700,1200930,8570,8570,8570,8570,0
|
|
20240722,092600,1200930,8570,8570,8570,8570,0
|
|
20240722,092500,1200930,8570,8570,8570,8570,40
|
|
20240722,092400,858130,8600,8600,8600,8600,0
|
|
20240722,092300,858130,8600,8600,8600,8600,0
|
|
20240722,092200,858130,8600,8600,8600,8600,0
|
|
20240722,092100,858130,8600,8600,8600,8600,1
|
|
20240722,092000,849530,8600,8600,8600,8600,0
|
|
20240722,091900,849530,8600,8600,8600,8600,1
|
|
20240722,091800,840930,8600,8600,8600,8600,2
|
|
20240722,091700,823730,8600,8600,8600,8600,1
|
|
20240722,091600,815130,8570,8570,8570,8570,0
|
|
20240722,091500,815130,8570,8570,8570,8570,0
|
|
20240722,091400,815130,8570,8570,8570,8570,0
|
|
20240722,091300,815130,8570,8570,8570,8570,0
|
|
20240722,091200,815130,8570,8570,8570,8570,0
|
|
20240722,091100,815130,8570,8570,8570,8570,0
|
|
20240722,091000,815130,8570,8570,8570,8570,0
|
|
20240722,090900,815130,8570,8570,8570,8570,0
|
|
20240722,090800,815130,8570,8570,8570,8570,3
|
|
20240722,090700,789420,8570,8570,8570,8570,20
|
|
20240722,090600,618020,8600,8600,8600,8600,2
|
|
20240722,090500,600820,8600,8600,8600,8600,0
|
|
20240722,090400,600820,8600,8600,8600,8600,0
|
|
20240722,090300,600820,8600,8600,8600,8600,0
|
|
20240722,090200,600820,8600,8600,8600,8600,27
|
|
20240722,090100,368620,8650,8600,8650,8600,2
|
|
20240722,090000,351370,8570,8570,8570,8570,41
|