632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,192900,68820270,8560,8560,8560,8560,11
|
|
20240814,192800,68820270,8560,8560,8560,8560,0
|
|
20240814,192700,68820270,8560,8560,8560,8560,0
|
|
20240814,192600,68820270,8560,8560,8560,8560,0
|
|
20240814,192500,68820270,8560,8560,8560,8560,0
|
|
20240814,192400,68820270,8560,8560,8560,8560,0
|
|
20240814,192300,68820270,8560,8560,8560,8560,0
|
|
20240814,192200,68820270,8560,8560,8560,8560,0
|
|
20240814,192100,68820270,8560,8560,8560,8560,0
|
|
20240814,192000,68820270,8560,8560,8560,8560,0
|
|
20240814,191900,68820270,8560,8560,8560,8560,0
|
|
20240814,191800,68820270,8560,8560,8560,8560,0
|
|
20240814,191700,68820270,8560,8560,8560,8560,0
|
|
20240814,191600,68820270,8560,8560,8560,8560,0
|
|
20240814,191500,68820270,8560,8560,8560,8560,0
|
|
20240814,191400,68820270,8560,8560,8560,8560,0
|
|
20240814,191300,68820270,8560,8560,8560,8560,0
|
|
20240814,191200,68820270,8560,8560,8560,8560,0
|
|
20240814,191100,68820270,8560,8560,8560,8560,0
|
|
20240814,191000,68820270,8560,8560,8560,8560,0
|
|
20240814,190900,68820270,8560,8560,8560,8560,0
|
|
20240814,190800,68820270,8560,8560,8560,8560,0
|
|
20240814,190700,68820270,8560,8560,8560,8560,0
|
|
20240814,190600,68820270,8560,8560,8560,8560,0
|
|
20240814,190500,68820270,8560,8560,8560,8560,0
|
|
20240814,190400,68820270,8560,8560,8560,8560,0
|
|
20240814,190300,68820270,8560,8560,8560,8560,0
|
|
20240814,190200,68820270,8560,8560,8560,8560,0
|
|
20240814,190100,68820270,8560,8560,8560,8560,0
|
|
20240814,190000,68820270,8560,8560,8560,8560,0
|
|
20240814,185900,68820270,8560,8560,8560,8560,11
|
|
20240814,185800,68820270,8560,8560,8560,8560,0
|
|
20240814,185700,68820270,8560,8560,8560,8560,0
|
|
20240814,185600,68820270,8560,8560,8560,8560,0
|
|
20240814,185500,68820270,8560,8560,8560,8560,0
|
|
20240814,185400,68820270,8560,8560,8560,8560,0
|
|
20240814,185300,68820270,8560,8560,8560,8560,0
|
|
20240814,185200,68820270,8560,8560,8560,8560,0
|
|
20240814,185100,68820270,8560,8560,8560,8560,0
|
|
20240814,185000,68820270,8560,8560,8560,8560,0
|
|
20240814,184900,68820270,8560,8560,8560,8560,0
|
|
20240814,184800,68820270,8560,8560,8560,8560,0
|
|
20240814,184700,68820270,8560,8560,8560,8560,0
|
|
20240814,184600,68820270,8560,8560,8560,8560,0
|
|
20240814,184500,68820270,8560,8560,8560,8560,0
|
|
20240814,184400,68820270,8560,8560,8560,8560,0
|
|
20240814,184300,68820270,8560,8560,8560,8560,0
|
|
20240814,184200,68820270,8560,8560,8560,8560,0
|
|
20240814,184100,68820270,8560,8560,8560,8560,0
|
|
20240814,184000,68820270,8560,8560,8560,8560,0
|
|
20240814,183900,68820270,8560,8560,8560,8560,0
|
|
20240814,183800,68820270,8560,8560,8560,8560,0
|
|
20240814,183700,68820270,8560,8560,8560,8560,0
|
|
20240814,183600,68820270,8560,8560,8560,8560,0
|
|
20240814,183500,68820270,8560,8560,8560,8560,0
|
|
20240814,183400,68820270,8560,8560,8560,8560,0
|
|
20240814,183300,68820270,8560,8560,8560,8560,0
|
|
20240814,183200,68820270,8560,8560,8560,8560,0
|
|
20240814,183100,68820270,8560,8560,8560,8560,0
|
|
20240814,183000,68820270,8560,8560,8560,8560,0
|
|
20240814,182900,68820270,8560,8560,8560,8560,11
|
|
20240814,182800,68820270,8560,8560,8560,8560,0
|
|
20240814,182700,68820270,8560,8560,8560,8560,0
|
|
20240814,182600,68820270,8560,8560,8560,8560,0
|
|
20240814,182500,68820270,8560,8560,8560,8560,0
|
|
20240814,182400,68820270,8560,8560,8560,8560,0
|
|
20240814,182300,68820270,8560,8560,8560,8560,0
|
|
20240814,182200,68820270,8560,8560,8560,8560,0
|
|
20240814,182100,68820270,8560,8560,8560,8560,0
|
|
20240814,182000,68820270,8560,8560,8560,8560,0
|
|
20240814,181900,68820270,8560,8560,8560,8560,0
|
|
20240814,181800,68820270,8560,8560,8560,8560,0
|
|
20240814,181700,68820270,8560,8560,8560,8560,0
|
|
20240814,181600,68820270,8560,8560,8560,8560,0
|
|
20240814,181500,68820270,8560,8560,8560,8560,0
|
|
20240814,181400,68820270,8560,8560,8560,8560,0
|
|
20240814,181300,68820270,8560,8560,8560,8560,0
|
|
20240814,181200,68820270,8560,8560,8560,8560,0
|
|
20240814,181100,68820270,8560,8560,8560,8560,0
|
|
20240814,181000,68820270,8560,8560,8560,8560,0
|
|
20240814,180900,68820270,8560,8560,8560,8560,0
|
|
20240814,180800,68820270,8560,8560,8560,8560,0
|
|
20240814,180700,68820270,8560,8560,8560,8560,0
|
|
20240814,180600,68820270,8560,8560,8560,8560,0
|
|
20240814,180500,68820270,8560,8560,8560,8560,0
|
|
20240814,180400,68820270,8560,8560,8560,8560,0
|
|
20240814,180300,68820270,8560,8560,8560,8560,0
|
|
20240814,180200,68820270,8560,8560,8560,8560,0
|
|
20240814,180100,68820270,8560,8560,8560,8560,0
|
|
20240814,180000,68820270,8560,8560,8560,8560,0
|
|
20240814,175900,68820270,8560,8560,8560,8560,11
|
|
20240814,175800,68820270,8560,8560,8560,8560,0
|
|
20240814,175700,68820270,8560,8560,8560,8560,0
|
|
20240814,175600,68820270,8560,8560,8560,8560,0
|
|
20240814,175500,68820270,8560,8560,8560,8560,0
|
|
20240814,175400,68820270,8560,8560,8560,8560,0
|
|
20240814,175300,68820270,8560,8560,8560,8560,0
|
|
20240814,175200,68820270,8560,8560,8560,8560,0
|
|
20240814,175100,68820270,8560,8560,8560,8560,0
|
|
20240814,175000,68820270,8560,8560,8560,8560,0
|
|
20240814,174900,68820270,8560,8560,8560,8560,0
|
|
20240814,174800,68820270,8560,8560,8560,8560,0
|
|
20240814,174700,68820270,8560,8560,8560,8560,0
|
|
20240814,174600,68820270,8560,8560,8560,8560,0
|
|
20240814,174500,68820270,8560,8560,8560,8560,0
|
|
20240814,174400,68820270,8560,8560,8560,8560,0
|
|
20240814,174300,68820270,8560,8560,8560,8560,0
|
|
20240814,174200,68820270,8560,8560,8560,8560,0
|
|
20240814,174100,68820270,8560,8560,8560,8560,0
|
|
20240814,174000,68820270,8560,8560,8560,8560,0
|
|
20240814,173900,68820270,8560,8560,8560,8560,0
|
|
20240814,173800,68820270,8560,8560,8560,8560,0
|
|
20240814,173700,68820270,8560,8560,8560,8560,0
|
|
20240814,173600,68820270,8560,8560,8560,8560,0
|
|
20240814,173500,68820270,8560,8560,8560,8560,0
|
|
20240814,173400,68820270,8560,8560,8560,8560,0
|
|
20240814,173300,68820270,8560,8560,8560,8560,0
|
|
20240814,173200,68820270,8560,8560,8560,8560,0
|
|
20240814,173100,68820270,8560,8560,8560,8560,0
|
|
20240814,173000,68820270,8560,8560,8560,8560,0
|
|
20240814,172900,68820270,8560,8560,8560,8560,11
|
|
20240814,172800,68820270,8560,8560,8560,8560,0
|
|
20240814,172700,68820270,8560,8560,8560,8560,0
|
|
20240814,172600,68820270,8560,8560,8560,8560,0
|
|
20240814,172500,68820270,8560,8560,8560,8560,0
|
|
20240814,172400,68820270,8560,8560,8560,8560,0
|
|
20240814,172300,68820270,8560,8560,8560,8560,0
|
|
20240814,172200,68820270,8560,8560,8560,8560,0
|
|
20240814,172100,68820270,8560,8560,8560,8560,0
|
|
20240814,172000,68820270,8560,8560,8560,8560,0
|
|
20240814,171900,68820270,8560,8560,8560,8560,0
|
|
20240814,171800,68820270,8560,8560,8560,8560,0
|
|
20240814,171700,68820270,8560,8560,8560,8560,0
|
|
20240814,171600,68820270,8560,8560,8560,8560,0
|
|
20240814,171500,68820270,8560,8560,8560,8560,0
|
|
20240814,171400,68820270,8560,8560,8560,8560,0
|
|
20240814,171300,68820270,8560,8560,8560,8560,0
|
|
20240814,171200,68820270,8560,8560,8560,8560,0
|
|
20240814,171100,68820270,8560,8560,8560,8560,0
|
|
20240814,171000,68820270,8560,8560,8560,8560,0
|
|
20240814,170900,68820270,8560,8560,8560,8560,0
|
|
20240814,170800,68820270,8560,8560,8560,8560,0
|
|
20240814,170700,68820270,8560,8560,8560,8560,0
|
|
20240814,170600,68820270,8560,8560,8560,8560,0
|
|
20240814,170500,68820270,8560,8560,8560,8560,0
|
|
20240814,170400,68820270,8560,8560,8560,8560,0
|
|
20240814,170300,68820270,8560,8560,8560,8560,0
|
|
20240814,170200,68820270,8560,8560,8560,8560,0
|
|
20240814,170100,68820270,8560,8560,8560,8560,0
|
|
20240814,170000,68820270,8560,8560,8560,8560,0
|
|
20240814,165900,68820270,8560,8560,8560,8560,11
|
|
20240814,165800,68820270,8560,8560,8560,8560,0
|
|
20240814,165700,68820270,8560,8560,8560,8560,0
|
|
20240814,165600,68820270,8560,8560,8560,8560,0
|
|
20240814,165500,68820270,8560,8560,8560,8560,0
|
|
20240814,165400,68820270,8560,8560,8560,8560,0
|
|
20240814,165300,68820270,8560,8560,8560,8560,0
|
|
20240814,165200,68820270,8560,8560,8560,8560,0
|
|
20240814,165100,68820270,8560,8560,8560,8560,0
|
|
20240814,165000,68820270,8560,8560,8560,8560,0
|
|
20240814,164900,68820270,8560,8560,8560,8560,0
|
|
20240814,164800,68820270,8560,8560,8560,8560,0
|
|
20240814,164700,68820270,8560,8560,8560,8560,0
|
|
20240814,164600,68820270,8560,8560,8560,8560,0
|
|
20240814,164500,68820270,8560,8560,8560,8560,0
|
|
20240814,164400,68820270,8560,8560,8560,8560,0
|
|
20240814,164300,68820270,8560,8560,8560,8560,0
|
|
20240814,164200,68820270,8560,8560,8560,8560,0
|
|
20240814,164100,68820270,8560,8560,8560,8560,0
|
|
20240814,164000,68820270,8560,8560,8560,8560,0
|
|
20240814,163900,68820270,8560,8560,8560,8560,0
|
|
20240814,163800,68820270,8560,8560,8560,8560,0
|
|
20240814,163700,68820270,8560,8560,8560,8560,0
|
|
20240814,163600,68820270,8560,8560,8560,8560,0
|
|
20240814,163500,68820270,8560,8560,8560,8560,0
|
|
20240814,163400,68820270,8560,8560,8560,8560,0
|
|
20240814,163300,68820270,8560,8560,8560,8560,0
|
|
20240814,163200,68820270,8560,8560,8560,8560,0
|
|
20240814,163100,68820270,8560,8560,8560,8560,0
|
|
20240814,163000,68820270,8560,8560,8560,8560,0
|
|
20240814,162900,68820270,8560,8560,8560,8560,11
|
|
20240814,162800,68820270,8560,8560,8560,8560,0
|
|
20240814,162700,68820270,8560,8560,8560,8560,0
|
|
20240814,162600,68820270,8560,8560,8560,8560,0
|
|
20240814,162500,68820270,8560,8560,8560,8560,0
|
|
20240814,162400,68820270,8560,8560,8560,8560,0
|
|
20240814,162300,68820270,8560,8560,8560,8560,0
|
|
20240814,162200,68820270,8560,8560,8560,8560,0
|
|
20240814,162100,68820270,8560,8560,8560,8560,0
|
|
20240814,162000,68820270,8560,8560,8560,8560,0
|
|
20240814,161900,68820270,8560,8560,8560,8560,0
|
|
20240814,161800,68820270,8560,8560,8560,8560,0
|
|
20240814,161700,68820270,8560,8560,8560,8560,0
|
|
20240814,161600,68820270,8560,8560,8560,8560,0
|
|
20240814,161500,68820270,8560,8560,8560,8560,0
|
|
20240814,161400,68820270,8560,8560,8560,8560,0
|
|
20240814,161300,68820270,8560,8560,8560,8560,0
|
|
20240814,161200,68820270,8560,8560,8560,8560,0
|
|
20240814,161100,68820270,8560,8560,8560,8560,0
|
|
20240814,161000,68820270,8560,8560,8560,8560,0
|
|
20240814,160900,68820270,8560,8560,8560,8560,0
|
|
20240814,160800,68820270,8560,8560,8560,8560,0
|
|
20240814,160700,68820270,8560,8560,8560,8560,0
|
|
20240814,160600,68820270,8560,8560,8560,8560,0
|
|
20240814,160500,68820270,8560,8560,8560,8560,0
|
|
20240814,160400,68820270,8560,8560,8560,8560,0
|
|
20240814,160300,68820270,8560,8560,8560,8560,0
|
|
20240814,160200,68820270,8560,8560,8560,8560,0
|
|
20240814,160100,68820270,8560,8560,8560,8560,0
|
|
20240814,160000,68820270,8560,8560,8560,8560,0
|
|
20240814,155900,68820270,8560,8560,8560,8560,11
|
|
20240814,155800,68820270,8560,8560,8560,8560,0
|
|
20240814,155700,68820270,8560,8560,8560,8560,0
|
|
20240814,155600,68820270,8560,8560,8560,8560,0
|
|
20240814,155500,68820270,8560,8560,8560,8560,0
|
|
20240814,155400,68820270,8560,8560,8560,8560,0
|
|
20240814,155300,68820270,8560,8560,8560,8560,0
|
|
20240814,155200,68820270,8560,8560,8560,8560,0
|
|
20240814,155100,68820270,8560,8560,8560,8560,0
|
|
20240814,155000,68820270,8560,8560,8560,8560,0
|
|
20240814,154900,68820270,8560,8560,8560,8560,0
|
|
20240814,154800,68820270,8560,8560,8560,8560,0
|
|
20240814,154700,68820270,8560,8560,8560,8560,0
|
|
20240814,154600,68820270,8560,8560,8560,8560,0
|
|
20240814,154500,68820270,8560,8560,8560,8560,0
|
|
20240814,154400,68820270,8560,8560,8560,8560,0
|
|
20240814,154300,68820270,8560,8560,8560,8560,0
|
|
20240814,154200,68820270,8560,8560,8560,8560,0
|
|
20240814,154100,68820270,8560,8560,8560,8560,0
|
|
20240814,154000,68820270,8560,8560,8560,8560,0
|
|
20240814,153900,68820270,8560,8560,8560,8560,0
|
|
20240814,153800,68820270,8560,8560,8560,8560,0
|
|
20240814,153700,68820270,8560,8560,8560,8560,0
|
|
20240814,153600,68820270,8560,8560,8560,8560,0
|
|
20240814,153500,68820270,8560,8560,8560,8560,0
|
|
20240814,153400,68820270,8560,8560,8560,8560,0
|
|
20240814,153300,68820270,8560,8560,8560,8560,0
|
|
20240814,153200,68820270,8560,8560,8560,8560,0
|
|
20240814,153100,68820270,8560,8560,8560,8560,0
|
|
20240814,153000,68820270,8560,8560,8560,8560,11
|
|
20240814,152900,68726110,8560,8560,8560,8560,0
|
|
20240814,152800,68726110,8560,8560,8560,8560,0
|
|
20240814,152700,68726110,8560,8560,8560,8560,0
|
|
20240814,152600,68726110,8560,8560,8560,8560,0
|
|
20240814,152500,68726110,8560,8560,8560,8560,0
|
|
20240814,152400,68726110,8560,8560,8560,8560,0
|
|
20240814,152300,68726110,8560,8560,8560,8560,0
|
|
20240814,152200,68726110,8560,8560,8560,8560,0
|
|
20240814,152100,68726110,8560,8560,8560,8560,0
|
|
20240814,152000,68726110,8560,8560,8560,8560,0
|
|
20240814,151900,68726110,8560,8560,8560,8560,2
|
|
20240814,151800,68708990,8560,8520,8560,8520,29
|
|
20240814,151700,68461870,8560,8560,8560,8560,0
|
|
20240814,151600,68461870,8560,8560,8560,8560,0
|
|
20240814,151500,68461870,8560,8560,8560,8560,0
|
|
20240814,151400,68461870,8560,8560,8560,8560,0
|
|
20240814,151300,68461870,8560,8560,8560,8560,0
|
|
20240814,151200,68461870,8560,8560,8560,8560,0
|
|
20240814,151100,68461870,8560,8560,8560,8560,0
|
|
20240814,151000,68461870,8560,8560,8560,8560,0
|
|
20240814,150900,68461870,8560,8560,8560,8560,0
|
|
20240814,150800,68461870,8560,8560,8560,8560,0
|
|
20240814,150700,68461870,8560,8560,8560,8560,1
|
|
20240814,150600,68453310,8520,8520,8520,8520,0
|
|
20240814,150500,68453310,8520,8520,8520,8520,820
|
|
20240814,150400,61466910,8520,8520,8520,8520,0
|
|
20240814,150300,61466910,8520,8520,8520,8520,0
|
|
20240814,150200,61466910,8520,8520,8520,8520,0
|
|
20240814,150100,61466910,8520,8520,8520,8520,0
|
|
20240814,150000,61466910,8520,8520,8520,8520,0
|
|
20240814,145900,61466910,8520,8520,8520,8520,1
|
|
20240814,145800,61458390,8520,8520,8520,8520,0
|
|
20240814,145700,61458390,8520,8520,8520,8520,0
|
|
20240814,145600,61458390,8520,8520,8520,8520,0
|
|
20240814,145500,61458390,8520,8520,8520,8520,0
|
|
20240814,145400,61458390,8520,8520,8520,8520,0
|
|
20240814,145300,61458390,8520,8520,8520,8520,0
|
|
20240814,145200,61458390,8520,8520,8520,8520,0
|
|
20240814,145100,61458390,8520,8520,8520,8520,0
|
|
20240814,145000,61458390,8520,8520,8520,8520,1
|
|
20240814,144900,61449870,8550,8550,8560,8550,90
|
|
20240814,144800,60679770,8550,8550,8550,8550,0
|
|
20240814,144700,60679770,8550,8550,8550,8550,0
|
|
20240814,144600,60679770,8550,8550,8550,8550,0
|
|
20240814,144500,60679770,8550,8550,8550,8550,1
|
|
20240814,144400,60671220,8560,8560,8560,8560,0
|
|
20240814,144300,60671220,8560,8560,8560,8560,0
|
|
20240814,144200,60671220,8560,8560,8560,8560,0
|
|
20240814,144100,60671220,8560,8560,8560,8560,0
|
|
20240814,144000,60671220,8560,8560,8560,8560,1
|
|
20240814,143900,60662660,8560,8560,8560,8560,0
|
|
20240814,143800,60662660,8560,8560,8560,8560,0
|
|
20240814,143700,60662660,8560,8560,8560,8560,0
|
|
20240814,143600,60662660,8560,8560,8560,8560,0
|
|
20240814,143500,60662660,8560,8560,8560,8560,0
|
|
20240814,143400,60662660,8560,8560,8560,8560,0
|
|
20240814,143300,60662660,8560,8550,8560,8550,279
|
|
20240814,143200,58277050,8550,8550,8550,8550,0
|
|
20240814,143100,58277050,8550,8550,8550,8550,0
|
|
20240814,143000,58277050,8550,8550,8550,8550,1
|
|
20240814,142900,58268500,8550,8550,8550,8550,0
|
|
20240814,142800,58268500,8550,8550,8550,8550,0
|
|
20240814,142700,58268500,8550,8550,8550,8550,0
|
|
20240814,142600,58268500,8550,8550,8550,8550,0
|
|
20240814,142500,58268500,8550,8550,8550,8550,0
|
|
20240814,142400,58268500,8550,8550,8550,8550,0
|
|
20240814,142300,58268500,8550,8550,8550,8550,0
|
|
20240814,142200,58268500,8550,8550,8550,8550,0
|
|
20240814,142100,58268500,8550,8550,8550,8550,175
|
|
20240814,142000,56772250,8550,8550,8550,8550,1
|
|
20240814,141900,56763700,8550,8550,8550,8550,0
|
|
20240814,141800,56763700,8550,8550,8550,8550,0
|
|
20240814,141700,56763700,8550,8550,8550,8550,0
|
|
20240814,141600,56763700,8550,8550,8550,8550,0
|
|
20240814,141500,56763700,8550,8550,8550,8550,0
|
|
20240814,141400,56763700,8550,8550,8550,8550,0
|
|
20240814,141300,56763700,8550,8550,8550,8550,0
|
|
20240814,141200,56763700,8550,8550,8550,8550,0
|
|
20240814,141100,56763700,8550,8550,8550,8550,0
|
|
20240814,141000,56763700,8550,8550,8550,8550,0
|
|
20240814,140900,56763700,8550,8550,8550,8550,0
|
|
20240814,140800,56763700,8550,8550,8550,8550,0
|
|
20240814,140700,56763700,8550,8550,8550,8550,0
|
|
20240814,140600,56763700,8550,8550,8550,8550,0
|
|
20240814,140500,56763700,8550,8550,8550,8550,1
|
|
20240814,140400,56755150,8550,8550,8550,8550,0
|
|
20240814,140300,56755150,8550,8550,8550,8550,0
|
|
20240814,140200,56755150,8550,8550,8550,8550,0
|
|
20240814,140100,56755150,8550,8550,8550,8550,0
|
|
20240814,140000,56755150,8550,8550,8550,8550,0
|
|
20240814,135900,56755150,8550,8550,8550,8550,0
|
|
20240814,135800,56755150,8550,8550,8550,8550,0
|
|
20240814,135700,56755150,8550,8550,8550,8550,0
|
|
20240814,135600,56755150,8550,8550,8550,8550,0
|
|
20240814,135500,56755150,8550,8550,8550,8550,0
|
|
20240814,135400,56755150,8550,8550,8550,8550,0
|
|
20240814,135300,56755150,8550,8550,8550,8550,0
|
|
20240814,135200,56755150,8550,8550,8550,8550,0
|
|
20240814,135100,56755150,8550,8550,8550,8550,0
|
|
20240814,135000,56755150,8550,8550,8550,8550,0
|
|
20240814,134900,56755150,8550,8550,8550,8550,0
|
|
20240814,134800,56755150,8550,8550,8550,8550,0
|
|
20240814,134700,56755150,8550,8550,8550,8550,0
|
|
20240814,134600,56755150,8550,8550,8550,8550,0
|
|
20240814,134500,56755150,8550,8550,8550,8550,0
|
|
20240814,134400,56755150,8550,8550,8550,8550,0
|
|
20240814,134300,56755150,8550,8550,8550,8550,0
|
|
20240814,134200,56755150,8550,8550,8550,8550,0
|
|
20240814,134100,56755150,8550,8550,8550,8550,0
|
|
20240814,134000,56755150,8550,8550,8550,8550,116
|
|
20240814,133900,55763350,8550,8550,8550,8550,0
|
|
20240814,133800,55763350,8550,8550,8550,8550,0
|
|
20240814,133700,55763350,8550,8550,8550,8550,0
|
|
20240814,133600,55763350,8550,8550,8550,8550,0
|
|
20240814,133500,55763350,8550,8550,8550,8550,0
|
|
20240814,133400,55763350,8550,8550,8550,8550,0
|
|
20240814,133300,55763350,8550,8550,8550,8550,0
|
|
20240814,133200,55763350,8550,8550,8550,8550,0
|
|
20240814,133100,55763350,8550,8550,8550,8550,0
|
|
20240814,133000,55763350,8550,8550,8550,8550,0
|
|
20240814,132900,55763350,8550,8550,8550,8550,0
|
|
20240814,132800,55763350,8550,8550,8550,8550,0
|
|
20240814,132700,55763350,8550,8550,8550,8550,0
|
|
20240814,132600,55763350,8550,8550,8550,8550,0
|
|
20240814,132500,55763350,8550,8550,8550,8550,0
|
|
20240814,132400,55763350,8550,8550,8550,8550,0
|
|
20240814,132300,55763350,8550,8550,8550,8550,0
|
|
20240814,132200,55763350,8550,8550,8550,8550,0
|
|
20240814,132100,55763350,8550,8550,8550,8550,0
|
|
20240814,132000,55763350,8550,8550,8550,8550,0
|
|
20240814,131900,55763350,8550,8550,8550,8550,0
|
|
20240814,131800,55763350,8550,8550,8550,8550,0
|
|
20240814,131700,55763350,8550,8550,8550,8550,0
|
|
20240814,131600,55763350,8550,8550,8550,8550,0
|
|
20240814,131500,55763350,8550,8550,8550,8550,0
|
|
20240814,131400,55763350,8550,8550,8550,8550,3
|
|
20240814,131300,55737700,8550,8550,8550,8550,0
|
|
20240814,131200,55737700,8550,8550,8550,8550,0
|
|
20240814,131100,55737700,8550,8550,8550,8550,0
|
|
20240814,131000,55737700,8550,8550,8550,8550,0
|
|
20240814,130900,55737700,8550,8550,8550,8550,0
|
|
20240814,130800,55737700,8550,8550,8550,8550,0
|
|
20240814,130700,55737700,8550,8550,8550,8550,0
|
|
20240814,130600,55737700,8550,8550,8550,8550,0
|
|
20240814,130500,55737700,8550,8550,8550,8550,8
|
|
20240814,130400,55669300,8550,8550,8550,8550,0
|
|
20240814,130300,55669300,8550,8550,8550,8550,0
|
|
20240814,130200,55669300,8550,8550,8550,8550,0
|
|
20240814,130100,55669300,8550,8550,8550,8550,0
|
|
20240814,130000,55669300,8550,8550,8550,8550,1
|
|
20240814,125900,55660750,8550,8550,8550,8550,0
|
|
20240814,125800,55660750,8550,8550,8550,8550,0
|
|
20240814,125700,55660750,8550,8550,8550,8550,0
|
|
20240814,125600,55660750,8550,8550,8550,8550,5
|
|
20240814,125500,55618000,8550,8550,8550,8550,0
|
|
20240814,125400,55618000,8550,8550,8550,8550,0
|
|
20240814,125300,55618000,8550,8550,8550,8550,0
|
|
20240814,125200,55618000,8550,8550,8550,8550,0
|
|
20240814,125100,55618000,8550,8550,8550,8550,0
|
|
20240814,125000,55618000,8550,8550,8550,8550,0
|
|
20240814,124900,55618000,8550,8550,8550,8550,0
|
|
20240814,124800,55618000,8550,8550,8550,8550,0
|
|
20240814,124700,55618000,8550,8550,8550,8550,0
|
|
20240814,124600,55618000,8550,8550,8550,8550,0
|
|
20240814,124500,55618000,8550,8550,8550,8550,0
|
|
20240814,124400,55618000,8550,8550,8550,8550,1
|
|
20240814,124300,55609450,8550,8550,8550,8550,0
|
|
20240814,124200,55609450,8550,8550,8550,8550,0
|
|
20240814,124100,55609450,8550,8550,8550,8550,4
|
|
20240814,124000,55575250,8550,8550,8550,8550,1
|
|
20240814,123900,55566700,8500,8500,8500,8500,0
|
|
20240814,123800,55566700,8500,8500,8500,8500,0
|
|
20240814,123700,55566700,8500,8500,8500,8500,0
|
|
20240814,123600,55566700,8500,8500,8500,8500,0
|
|
20240814,123500,55566700,8500,8500,8500,8500,0
|
|
20240814,123400,55566700,8500,8500,8500,8500,0
|
|
20240814,123300,55566700,8500,8500,8500,8500,0
|
|
20240814,123200,55566700,8500,8500,8500,8500,0
|
|
20240814,123100,55566700,8500,8500,8500,8500,0
|
|
20240814,123000,55566700,8500,8500,8500,8500,0
|
|
20240814,122900,55566700,8500,8500,8500,8500,0
|
|
20240814,122800,55566700,8500,8500,8500,8500,0
|
|
20240814,122700,55566700,8500,8500,8500,8500,0
|
|
20240814,122600,55566700,8500,8520,8520,8500,230
|
|
20240814,122500,53610440,8550,8550,8550,8550,0
|
|
20240814,122400,53610440,8550,8550,8550,8550,0
|
|
20240814,122300,53610440,8550,8550,8550,8550,0
|
|
20240814,122200,53610440,8550,8550,8550,8550,0
|
|
20240814,122100,53610440,8550,8550,8550,8550,0
|
|
20240814,122000,53610440,8550,8550,8550,8550,0
|
|
20240814,121900,53610440,8550,8550,8550,8550,1
|
|
20240814,121800,53601890,8550,8550,8550,8550,0
|
|
20240814,121700,53601890,8550,8550,8550,8550,0
|
|
20240814,121600,53601890,8550,8550,8550,8550,58
|
|
20240814,121500,53105990,8550,8550,8550,8550,0
|
|
20240814,121400,53105990,8550,8550,8550,8550,0
|
|
20240814,121300,53105990,8550,8550,8550,8550,0
|
|
20240814,121200,53105990,8550,8550,8550,8550,0
|
|
20240814,121100,53105990,8550,8550,8550,8550,0
|
|
20240814,121000,53105990,8550,8550,8550,8550,0
|
|
20240814,120900,53105990,8550,8550,8550,8550,0
|
|
20240814,120800,53105990,8550,8550,8550,8550,0
|
|
20240814,120700,53105990,8550,8550,8550,8550,4
|
|
20240814,120600,53071790,8550,8550,8550,8550,0
|
|
20240814,120500,53071790,8550,8550,8550,8550,0
|
|
20240814,120400,53071790,8550,8550,8550,8550,0
|
|
20240814,120300,53071790,8550,8550,8550,8550,0
|
|
20240814,120200,53071790,8550,8550,8550,8550,0
|
|
20240814,120100,53071790,8550,8550,8550,8550,0
|
|
20240814,120000,53071790,8550,8550,8550,8550,0
|
|
20240814,115900,53071790,8550,8550,8550,8550,0
|
|
20240814,115800,53071790,8550,8550,8550,8550,10
|
|
20240814,115700,52986290,8510,8510,8510,8510,0
|
|
20240814,115600,52986290,8510,8510,8510,8510,0
|
|
20240814,115500,52986290,8510,8510,8510,8510,0
|
|
20240814,115400,52986290,8510,8510,8510,8510,0
|
|
20240814,115300,52986290,8510,8510,8510,8510,0
|
|
20240814,115200,52986290,8510,8510,8510,8510,0
|
|
20240814,115100,52986290,8510,8510,8510,8510,0
|
|
20240814,115000,52986290,8510,8510,8510,8510,0
|
|
20240814,114900,52986290,8510,8510,8510,8510,0
|
|
20240814,114800,52986290,8510,8510,8510,8510,0
|
|
20240814,114700,52986290,8510,8510,8510,8510,58
|
|
20240814,114600,52492710,8550,8550,8550,8550,0
|
|
20240814,114500,52492710,8550,8550,8550,8550,0
|
|
20240814,114400,52492710,8550,8550,8550,8550,0
|
|
20240814,114300,52492710,8550,8550,8550,8550,0
|
|
20240814,114200,52492710,8550,8550,8550,8550,0
|
|
20240814,114100,52492710,8550,8550,8550,8550,0
|
|
20240814,114000,52492710,8550,8550,8550,8550,0
|
|
20240814,113900,52492710,8550,8550,8550,8550,0
|
|
20240814,113800,52492710,8550,8550,8550,8550,0
|
|
20240814,113700,52492710,8550,8550,8550,8550,0
|
|
20240814,113600,52492710,8550,8550,8550,8550,0
|
|
20240814,113500,52492710,8550,8550,8550,8550,0
|
|
20240814,113400,52492710,8550,8550,8550,8550,0
|
|
20240814,113300,52492710,8550,8550,8550,8550,0
|
|
20240814,113200,52492710,8550,8550,8550,8550,0
|
|
20240814,113100,52492710,8550,8550,8550,8550,0
|
|
20240814,113000,52492710,8550,8550,8550,8550,0
|
|
20240814,112900,52492710,8550,8550,8550,8550,0
|
|
20240814,112800,52492710,8550,8550,8550,8550,0
|
|
20240814,112700,52492710,8550,8550,8550,8550,0
|
|
20240814,112600,52492710,8550,8550,8550,8550,0
|
|
20240814,112500,52492710,8550,8550,8550,8550,0
|
|
20240814,112400,52492710,8550,8550,8550,8550,4
|
|
20240814,112300,52458510,8550,8550,8550,8550,16
|
|
20240814,112200,52321710,8510,8510,8510,8510,0
|
|
20240814,112100,52321710,8510,8510,8510,8510,0
|
|
20240814,112000,52321710,8510,8510,8510,8510,50
|
|
20240814,111900,51896210,8510,8510,8510,8510,60
|
|
20240814,111800,51385610,8510,8510,8510,8510,0
|
|
20240814,111700,51385610,8510,8510,8510,8500,609
|
|
20240814,111600,46203340,8500,8500,8500,8500,0
|
|
20240814,111500,46203340,8500,8500,8500,8500,0
|
|
20240814,111400,46203340,8500,8500,8500,8500,0
|
|
20240814,111300,46203340,8500,8500,8500,8500,0
|
|
20240814,111200,46203340,8500,8500,8500,8500,0
|
|
20240814,111100,46203340,8500,8500,8500,8500,0
|
|
20240814,111000,46203340,8500,8500,8500,8500,0
|
|
20240814,110900,46203340,8500,8500,8500,8500,0
|
|
20240814,110800,46203340,8500,8500,8500,8500,0
|
|
20240814,110700,46203340,8500,8500,8500,8500,0
|
|
20240814,110600,46203340,8500,8500,8500,8500,0
|
|
20240814,110500,46203340,8500,8500,8500,8500,0
|
|
20240814,110400,46203340,8500,8500,8500,8500,0
|
|
20240814,110300,46203340,8500,8500,8500,8500,0
|
|
20240814,110200,46203340,8500,8500,8500,8500,0
|
|
20240814,110100,46203340,8500,8530,8530,8500,400
|
|
20240814,110000,42798630,8550,8550,8550,8550,0
|
|
20240814,105900,42798630,8550,8550,8550,8550,0
|
|
20240814,105800,42798630,8550,8550,8550,8550,0
|
|
20240814,105700,42798630,8550,8550,8550,8550,1
|
|
20240814,105600,42790080,8550,8550,8550,8550,0
|
|
20240814,105500,42790080,8550,8550,8550,8550,0
|
|
20240814,105400,42790080,8550,8550,8550,8550,0
|
|
20240814,105300,42790080,8550,8550,8550,8550,0
|
|
20240814,105200,42790080,8550,8550,8550,8550,0
|
|
20240814,105100,42790080,8550,8550,8550,8550,0
|
|
20240814,105000,42790080,8550,8550,8550,8550,0
|
|
20240814,104900,42790080,8550,8550,8550,8550,0
|
|
20240814,104800,42790080,8550,8550,8550,8550,0
|
|
20240814,104700,42790080,8550,8550,8550,8550,0
|
|
20240814,104600,42790080,8550,8550,8550,8550,100
|
|
20240814,104500,41935080,8550,8550,8550,8550,1
|
|
20240814,104400,41926530,8490,8490,8490,8490,0
|
|
20240814,104300,41926530,8490,8490,8490,8490,0
|
|
20240814,104200,41926530,8490,8490,8490,8490,0
|
|
20240814,104100,41926530,8490,8490,8490,8490,2
|
|
20240814,104000,41909550,8490,8490,8490,8490,0
|
|
20240814,103900,41909550,8490,8490,8490,8490,0
|
|
20240814,103800,41909550,8490,8490,8490,8490,450
|
|
20240814,103700,38089050,8560,8530,8560,8530,2119
|
|
20240814,103600,19986920,8500,8500,8500,8500,0
|
|
20240814,103500,19986920,8500,8500,8500,8500,0
|
|
20240814,103400,19986920,8500,8500,8500,8500,0
|
|
20240814,103300,19986920,8500,8500,8500,8500,0
|
|
20240814,103200,19986920,8500,8500,8500,8500,199
|
|
20240814,103100,18295420,8490,8490,8490,8490,0
|
|
20240814,103000,18295420,8490,8490,8490,8490,0
|
|
20240814,102900,18295420,8490,8490,8490,8490,0
|
|
20240814,102800,18295420,8490,8490,8490,8490,3
|
|
20240814,102700,18269950,8490,8490,8490,8490,67
|
|
20240814,102600,17701120,8460,8460,8460,8460,0
|
|
20240814,102500,17701120,8460,8460,8460,8460,0
|
|
20240814,102400,17701120,8460,8460,8460,8460,0
|
|
20240814,102300,17701120,8460,8460,8460,8460,0
|
|
20240814,102200,17701120,8460,8460,8460,8460,100
|
|
20240814,102100,16855120,8490,8460,8490,8460,80
|
|
20240814,102000,16177420,8460,8470,8500,8460,102
|
|
20240814,101900,15313870,8470,8480,8480,8470,201
|
|
20240814,101800,13610320,8480,8480,8480,8480,0
|
|
20240814,101700,13610320,8480,8480,8480,8480,0
|
|
20240814,101600,13610320,8480,8480,8480,8480,0
|
|
20240814,101500,13610320,8480,8480,8480,8480,0
|
|
20240814,101400,13610320,8480,8480,8480,8480,0
|
|
20240814,101300,13610320,8480,8480,8480,8480,0
|
|
20240814,101200,13610320,8480,8480,8480,8480,0
|
|
20240814,101100,13610320,8480,8480,8480,8480,96
|
|
20240814,101000,12796240,8480,8480,8480,8480,0
|
|
20240814,100900,12796240,8480,8480,8480,8480,0
|
|
20240814,100800,12796240,8480,8480,8480,8480,0
|
|
20240814,100700,12796240,8480,8480,8480,8480,0
|
|
20240814,100600,12796240,8480,8490,8490,8480,200
|
|
20240814,100500,11098780,8510,8510,8510,8510,2
|
|
20240814,100400,11081760,8530,8530,8530,8530,0
|
|
20240814,100300,11081760,8530,8530,8530,8530,0
|
|
20240814,100200,11081760,8530,8530,8530,8530,0
|
|
20240814,100100,11081760,8530,8530,8530,8530,0
|
|
20240814,100000,11081760,8530,8530,8530,8530,0
|
|
20240814,095900,11081760,8530,8530,8530,8530,5
|
|
20240814,095800,11039110,8530,8530,8530,8530,0
|
|
20240814,095700,11039110,8530,8530,8530,8530,20
|
|
20240814,095600,10868510,8510,8510,8510,8510,0
|
|
20240814,095500,10868510,8510,8510,8510,8510,0
|
|
20240814,095400,10868510,8510,8510,8510,8510,0
|
|
20240814,095300,10868510,8510,8510,8510,8510,0
|
|
20240814,095200,10868510,8510,8510,8510,8510,0
|
|
20240814,095100,10868510,8510,8510,8510,8510,20
|
|
20240814,095000,10698310,8490,8490,8490,8490,28
|
|
20240814,094900,10460590,8530,8530,8530,8530,3
|
|
20240814,094800,10435000,8490,8490,8490,8490,0
|
|
20240814,094700,10435000,8490,8490,8490,8490,0
|
|
20240814,094600,10435000,8490,8490,8490,8490,0
|
|
20240814,094500,10435000,8490,8490,8490,8490,0
|
|
20240814,094400,10435000,8490,8490,8490,8490,5
|
|
20240814,094300,10392550,8490,8490,8490,8490,0
|
|
20240814,094200,10392550,8490,8490,8490,8490,0
|
|
20240814,094100,10392550,8490,8490,8490,8490,0
|
|
20240814,094000,10392550,8490,8490,8490,8490,0
|
|
20240814,093900,10392550,8490,8530,8530,8490,64
|
|
20240814,093800,9846870,8530,8530,8530,8530,0
|
|
20240814,093700,9846870,8530,8530,8530,8530,0
|
|
20240814,093600,9846870,8530,8530,8530,8530,0
|
|
20240814,093500,9846870,8530,8530,8530,8530,0
|
|
20240814,093400,9846870,8530,8530,8530,8530,0
|
|
20240814,093300,9846870,8530,8530,8530,8530,3
|
|
20240814,093200,9821280,8530,8530,8530,8530,0
|
|
20240814,093100,9821280,8530,8530,8530,8530,0
|
|
20240814,093000,9821280,8530,8530,8530,8530,1
|
|
20240814,092900,9812750,8530,8530,8530,8530,0
|
|
20240814,092800,9812750,8530,8530,8530,8530,0
|
|
20240814,092700,9812750,8530,8530,8530,8530,0
|
|
20240814,092600,9812750,8530,8530,8530,8530,1
|
|
20240814,092500,9804220,8480,8480,8480,8480,0
|
|
20240814,092400,9804220,8480,8480,8480,8480,0
|
|
20240814,092300,9804220,8480,8500,8500,8480,100
|
|
20240814,092200,8955280,8480,8480,8480,8480,0
|
|
20240814,092100,8955280,8480,8480,8480,8480,0
|
|
20240814,092000,8955280,8480,8480,8480,8480,0
|
|
20240814,091900,8955280,8480,8500,8500,8480,200
|
|
20240814,091800,7257350,8550,8550,8550,8550,0
|
|
20240814,091700,7257350,8550,8550,8550,8550,0
|
|
20240814,091600,7257350,8550,8550,8550,8550,100
|
|
20240814,091500,6402350,8550,8550,8550,8550,0
|
|
20240814,091400,6402350,8550,8550,8550,8550,0
|
|
20240814,091300,6402350,8550,8550,8550,8550,0
|
|
20240814,091200,6402350,8550,8550,8550,8550,1
|
|
20240814,091100,6393800,8480,8480,8480,8480,0
|
|
20240814,091000,6393800,8480,8530,8530,8480,184
|
|
20240814,090900,4824530,8530,8530,8530,8530,4
|
|
20240814,090800,4790410,8530,8530,8530,8530,159
|
|
20240814,090700,3434140,8490,8490,8490,8490,89
|
|
20240814,090600,2678530,8490,8490,8490,8490,0
|
|
20240814,090500,2678530,8490,8530,8530,8490,52
|
|
20240814,090400,2237010,8500,8500,8500,8500,1
|
|
20240814,090300,2228510,8500,8500,8500,8500,2
|
|
20240814,090200,2211510,8530,8530,8530,8530,0
|
|
20240814,090100,2211510,8530,8500,8530,8500,59
|
|
20240814,090000,1709500,8470,8430,8470,8430,202
|