648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,194500,442151730,8450,8450,8450,8450,175
|
|
20240717,194400,442151730,8450,8450,8450,8450,0
|
|
20240717,194300,442151730,8450,8450,8450,8450,0
|
|
20240717,194200,442151730,8450,8450,8450,8450,0
|
|
20240717,194100,442151730,8450,8450,8450,8450,0
|
|
20240717,194000,442151730,8450,8450,8450,8450,0
|
|
20240717,193900,442151730,8450,8450,8450,8450,0
|
|
20240717,193800,442151730,8450,8450,8450,8450,0
|
|
20240717,193700,442151730,8450,8450,8450,8450,0
|
|
20240717,193600,442151730,8450,8450,8450,8450,0
|
|
20240717,193500,442151730,8450,8450,8450,8450,0
|
|
20240717,193400,442151730,8450,8450,8450,8450,0
|
|
20240717,193300,442151730,8450,8450,8450,8450,0
|
|
20240717,193200,442151730,8450,8450,8450,8450,0
|
|
20240717,193100,442151730,8450,8450,8450,8450,0
|
|
20240717,193000,442151730,8450,8450,8450,8450,0
|
|
20240717,192900,442151730,8450,8450,8450,8450,0
|
|
20240717,192800,442151730,8450,8450,8450,8450,0
|
|
20240717,192700,442151730,8450,8450,8450,8450,0
|
|
20240717,192600,442151730,8450,8450,8450,8450,0
|
|
20240717,192500,442151730,8450,8450,8450,8450,0
|
|
20240717,192400,442151730,8450,8450,8450,8450,0
|
|
20240717,192300,442151730,8450,8450,8450,8450,0
|
|
20240717,192200,442151730,8450,8450,8450,8450,0
|
|
20240717,192100,442151730,8450,8450,8450,8450,0
|
|
20240717,192000,442151730,8450,8450,8450,8450,0
|
|
20240717,191900,442151730,8450,8450,8450,8450,0
|
|
20240717,191800,442151730,8450,8450,8450,8450,0
|
|
20240717,191700,442151730,8450,8450,8450,8450,0
|
|
20240717,191600,442151730,8450,8450,8450,8450,0
|
|
20240717,191500,442151730,8450,8450,8450,8450,175
|
|
20240717,191400,442151730,8450,8450,8450,8450,0
|
|
20240717,191300,442151730,8450,8450,8450,8450,0
|
|
20240717,191200,442151730,8450,8450,8450,8450,0
|
|
20240717,191100,442151730,8450,8450,8450,8450,0
|
|
20240717,191000,442151730,8450,8450,8450,8450,0
|
|
20240717,190900,442151730,8450,8450,8450,8450,0
|
|
20240717,190800,442151730,8450,8450,8450,8450,0
|
|
20240717,190700,442151730,8450,8450,8450,8450,0
|
|
20240717,190600,442151730,8450,8450,8450,8450,0
|
|
20240717,190500,442151730,8450,8450,8450,8450,0
|
|
20240717,190400,442151730,8450,8450,8450,8450,0
|
|
20240717,190300,442151730,8450,8450,8450,8450,0
|
|
20240717,190200,442151730,8450,8450,8450,8450,0
|
|
20240717,190100,442151730,8450,8450,8450,8450,0
|
|
20240717,190000,442151730,8450,8450,8450,8450,0
|
|
20240717,185900,442151730,8450,8450,8450,8450,0
|
|
20240717,185800,442151730,8450,8450,8450,8450,0
|
|
20240717,185700,442151730,8450,8450,8450,8450,0
|
|
20240717,185600,442151730,8450,8450,8450,8450,0
|
|
20240717,185500,442151730,8450,8450,8450,8450,0
|
|
20240717,185400,442151730,8450,8450,8450,8450,0
|
|
20240717,185300,442151730,8450,8450,8450,8450,0
|
|
20240717,185200,442151730,8450,8450,8450,8450,0
|
|
20240717,185100,442151730,8450,8450,8450,8450,0
|
|
20240717,185000,442151730,8450,8450,8450,8450,0
|
|
20240717,184900,442151730,8450,8450,8450,8450,0
|
|
20240717,184800,442151730,8450,8450,8450,8450,0
|
|
20240717,184700,442151730,8450,8450,8450,8450,0
|
|
20240717,184600,442151730,8450,8450,8450,8450,0
|
|
20240717,184500,442151730,8450,8450,8450,8450,175
|
|
20240717,184400,442151730,8450,8450,8450,8450,0
|
|
20240717,184300,442151730,8450,8450,8450,8450,0
|
|
20240717,184200,442151730,8450,8450,8450,8450,0
|
|
20240717,184100,442151730,8450,8450,8450,8450,0
|
|
20240717,184000,442151730,8450,8450,8450,8450,0
|
|
20240717,183900,442151730,8450,8450,8450,8450,0
|
|
20240717,183800,442151730,8450,8450,8450,8450,0
|
|
20240717,183700,442151730,8450,8450,8450,8450,0
|
|
20240717,183600,442151730,8450,8450,8450,8450,0
|
|
20240717,183500,442151730,8450,8450,8450,8450,0
|
|
20240717,183400,442151730,8450,8450,8450,8450,0
|
|
20240717,183300,442151730,8450,8450,8450,8450,0
|
|
20240717,183200,442151730,8450,8450,8450,8450,0
|
|
20240717,183100,442151730,8450,8450,8450,8450,0
|
|
20240717,183000,442151730,8450,8450,8450,8450,0
|
|
20240717,182900,442151730,8450,8450,8450,8450,0
|
|
20240717,182800,442151730,8450,8450,8450,8450,0
|
|
20240717,182700,442151730,8450,8450,8450,8450,0
|
|
20240717,182600,442151730,8450,8450,8450,8450,0
|
|
20240717,182500,442151730,8450,8450,8450,8450,0
|
|
20240717,182400,442151730,8450,8450,8450,8450,0
|
|
20240717,182300,442151730,8450,8450,8450,8450,0
|
|
20240717,182200,442151730,8450,8450,8450,8450,0
|
|
20240717,182100,442151730,8450,8450,8450,8450,0
|
|
20240717,182000,442151730,8450,8450,8450,8450,0
|
|
20240717,181900,442151730,8450,8450,8450,8450,0
|
|
20240717,181800,442151730,8450,8450,8450,8450,0
|
|
20240717,181700,442151730,8450,8450,8450,8450,0
|
|
20240717,181600,442151730,8450,8450,8450,8450,0
|
|
20240717,181500,442151730,8450,8450,8450,8450,175
|
|
20240717,181400,442151730,8450,8450,8450,8450,0
|
|
20240717,181300,442151730,8450,8450,8450,8450,0
|
|
20240717,181200,442151730,8450,8450,8450,8450,0
|
|
20240717,181100,442151730,8450,8450,8450,8450,0
|
|
20240717,181000,442151730,8450,8450,8450,8450,0
|
|
20240717,180900,442151730,8450,8450,8450,8450,0
|
|
20240717,180800,442151730,8450,8450,8450,8450,0
|
|
20240717,180700,442151730,8450,8450,8450,8450,0
|
|
20240717,180600,442151730,8450,8450,8450,8450,0
|
|
20240717,180500,442151730,8450,8450,8450,8450,0
|
|
20240717,180400,442151730,8450,8450,8450,8450,0
|
|
20240717,180300,442151730,8450,8450,8450,8450,0
|
|
20240717,180200,442151730,8450,8450,8450,8450,0
|
|
20240717,180100,442151730,8450,8450,8450,8450,0
|
|
20240717,180000,442151730,8450,8450,8450,8450,0
|
|
20240717,175900,442151730,8450,8450,8450,8450,0
|
|
20240717,175800,442151730,8450,8450,8450,8450,0
|
|
20240717,175700,442151730,8450,8450,8450,8450,0
|
|
20240717,175600,442151730,8450,8450,8450,8450,0
|
|
20240717,175500,442151730,8450,8450,8450,8450,0
|
|
20240717,175400,442151730,8450,8450,8450,8450,0
|
|
20240717,175300,442151730,8450,8450,8450,8450,0
|
|
20240717,175200,442151730,8450,8450,8450,8450,0
|
|
20240717,175100,442151730,8450,8450,8450,8450,0
|
|
20240717,175000,442151730,8450,8450,8450,8450,0
|
|
20240717,174900,442151730,8450,8450,8450,8450,0
|
|
20240717,174800,442151730,8450,8450,8450,8450,0
|
|
20240717,174700,442151730,8450,8450,8450,8450,0
|
|
20240717,174600,442151730,8450,8450,8450,8450,0
|
|
20240717,174500,442151730,8450,8450,8450,8450,175
|
|
20240717,174400,442151730,8450,8450,8450,8450,0
|
|
20240717,174300,442151730,8450,8450,8450,8450,0
|
|
20240717,174200,442151730,8450,8450,8450,8450,0
|
|
20240717,174100,442151730,8450,8450,8450,8450,0
|
|
20240717,174000,442151730,8450,8450,8450,8450,0
|
|
20240717,173900,442151730,8450,8450,8450,8450,0
|
|
20240717,173800,442151730,8450,8450,8450,8450,0
|
|
20240717,173700,442151730,8450,8450,8450,8450,0
|
|
20240717,173600,442151730,8450,8450,8450,8450,0
|
|
20240717,173500,442151730,8450,8450,8450,8450,0
|
|
20240717,173400,442151730,8450,8450,8450,8450,0
|
|
20240717,173300,442151730,8450,8450,8450,8450,0
|
|
20240717,173200,442151730,8450,8450,8450,8450,0
|
|
20240717,173100,442151730,8450,8450,8450,8450,0
|
|
20240717,173000,442151730,8450,8450,8450,8450,0
|
|
20240717,172900,442151730,8450,8450,8450,8450,0
|
|
20240717,172800,442151730,8450,8450,8450,8450,0
|
|
20240717,172700,442151730,8450,8450,8450,8450,0
|
|
20240717,172600,442151730,8450,8450,8450,8450,0
|
|
20240717,172500,442151730,8450,8450,8450,8450,0
|
|
20240717,172400,442151730,8450,8450,8450,8450,0
|
|
20240717,172300,442151730,8450,8450,8450,8450,0
|
|
20240717,172200,442151730,8450,8450,8450,8450,0
|
|
20240717,172100,442151730,8450,8450,8450,8450,0
|
|
20240717,172000,442151730,8450,8450,8450,8450,0
|
|
20240717,171900,442151730,8450,8450,8450,8450,0
|
|
20240717,171800,442151730,8450,8450,8450,8450,0
|
|
20240717,171700,442151730,8450,8450,8450,8450,0
|
|
20240717,171600,442151730,8450,8450,8450,8450,0
|
|
20240717,171500,442151730,8450,8450,8450,8450,175
|
|
20240717,171400,442151730,8450,8450,8450,8450,0
|
|
20240717,171300,442151730,8450,8450,8450,8450,0
|
|
20240717,171200,442151730,8450,8450,8450,8450,0
|
|
20240717,171100,442151730,8450,8450,8450,8450,0
|
|
20240717,171000,442151730,8450,8450,8450,8450,0
|
|
20240717,170900,442151730,8450,8450,8450,8450,0
|
|
20240717,170800,442151730,8450,8450,8450,8450,0
|
|
20240717,170700,442151730,8450,8450,8450,8450,0
|
|
20240717,170600,442151730,8450,8450,8450,8450,0
|
|
20240717,170500,442151730,8450,8450,8450,8450,0
|
|
20240717,170400,442151730,8450,8450,8450,8450,0
|
|
20240717,170300,442151730,8450,8450,8450,8450,0
|
|
20240717,170200,442151730,8450,8450,8450,8450,0
|
|
20240717,170100,442151730,8450,8450,8450,8450,0
|
|
20240717,170000,442151730,8450,8450,8450,8450,0
|
|
20240717,165900,442151730,8450,8450,8450,8450,0
|
|
20240717,165800,442151730,8450,8450,8450,8450,0
|
|
20240717,165700,442151730,8450,8450,8450,8450,0
|
|
20240717,165600,442151730,8450,8450,8450,8450,0
|
|
20240717,165500,442151730,8450,8450,8450,8450,0
|
|
20240717,165400,442151730,8450,8450,8450,8450,0
|
|
20240717,165300,442151730,8450,8450,8450,8450,0
|
|
20240717,165200,442151730,8450,8450,8450,8450,0
|
|
20240717,165100,442151730,8450,8450,8450,8450,0
|
|
20240717,165000,442151730,8450,8450,8450,8450,0
|
|
20240717,164900,442151730,8450,8450,8450,8450,0
|
|
20240717,164800,442151730,8450,8450,8450,8450,0
|
|
20240717,164700,442151730,8450,8450,8450,8450,0
|
|
20240717,164600,442151730,8450,8450,8450,8450,0
|
|
20240717,164500,442151730,8450,8450,8450,8450,175
|
|
20240717,164400,442151730,8450,8450,8450,8450,0
|
|
20240717,164300,442151730,8450,8450,8450,8450,0
|
|
20240717,164200,442151730,8450,8450,8450,8450,0
|
|
20240717,164100,442151730,8450,8450,8450,8450,0
|
|
20240717,164000,442151730,8450,8450,8450,8450,0
|
|
20240717,163900,442151730,8450,8450,8450,8450,0
|
|
20240717,163800,442151730,8450,8450,8450,8450,0
|
|
20240717,163700,442151730,8450,8450,8450,8450,0
|
|
20240717,163600,442151730,8450,8450,8450,8450,0
|
|
20240717,163500,442151730,8450,8450,8450,8450,0
|
|
20240717,163400,442151730,8450,8450,8450,8450,0
|
|
20240717,163300,442151730,8450,8450,8450,8450,0
|
|
20240717,163200,442151730,8450,8450,8450,8450,0
|
|
20240717,163100,442151730,8450,8450,8450,8450,0
|
|
20240717,163000,442151730,8450,8450,8450,8450,0
|
|
20240717,162900,442151730,8450,8450,8450,8450,0
|
|
20240717,162800,442151730,8450,8450,8450,8450,0
|
|
20240717,162700,442151730,8450,8450,8450,8450,0
|
|
20240717,162600,442151730,8450,8450,8450,8450,0
|
|
20240717,162500,442151730,8450,8450,8450,8450,0
|
|
20240717,162400,442151730,8450,8450,8450,8450,0
|
|
20240717,162300,442151730,8450,8450,8450,8450,0
|
|
20240717,162200,442151730,8450,8450,8450,8450,0
|
|
20240717,162100,442151730,8450,8450,8450,8450,0
|
|
20240717,162000,442151730,8450,8450,8450,8450,0
|
|
20240717,161900,442151730,8450,8450,8450,8450,0
|
|
20240717,161800,442151730,8450,8450,8450,8450,0
|
|
20240717,161700,442151730,8450,8450,8450,8450,0
|
|
20240717,161600,442151730,8450,8450,8450,8450,0
|
|
20240717,161500,442151730,8450,8450,8450,8450,175
|
|
20240717,161400,442151730,8450,8450,8450,8450,0
|
|
20240717,161300,442151730,8450,8450,8450,8450,0
|
|
20240717,161200,442151730,8450,8450,8450,8450,0
|
|
20240717,161100,442151730,8450,8450,8450,8450,0
|
|
20240717,161000,442151730,8450,8450,8450,8450,0
|
|
20240717,160900,442151730,8450,8450,8450,8450,0
|
|
20240717,160800,442151730,8450,8450,8450,8450,0
|
|
20240717,160700,442151730,8450,8450,8450,8450,0
|
|
20240717,160600,442151730,8450,8450,8450,8450,0
|
|
20240717,160500,442151730,8450,8450,8450,8450,0
|
|
20240717,160400,442151730,8450,8450,8450,8450,0
|
|
20240717,160300,442151730,8450,8450,8450,8450,0
|
|
20240717,160200,442151730,8450,8450,8450,8450,0
|
|
20240717,160100,442151730,8450,8450,8450,8450,0
|
|
20240717,160000,442151730,8450,8450,8450,8450,0
|
|
20240717,155900,442151730,8450,8450,8450,8450,0
|
|
20240717,155800,442151730,8450,8450,8450,8450,0
|
|
20240717,155700,442151730,8450,8450,8450,8450,0
|
|
20240717,155600,442151730,8450,8450,8450,8450,0
|
|
20240717,155500,442151730,8450,8450,8450,8450,0
|
|
20240717,155400,442151730,8450,8450,8450,8450,0
|
|
20240717,155300,442151730,8450,8450,8450,8450,0
|
|
20240717,155200,442151730,8450,8450,8450,8450,0
|
|
20240717,155100,442151730,8450,8450,8450,8450,0
|
|
20240717,155000,442151730,8450,8450,8450,8450,0
|
|
20240717,154900,442151730,8450,8450,8450,8450,0
|
|
20240717,154800,442151730,8450,8450,8450,8450,0
|
|
20240717,154700,442151730,8450,8450,8450,8450,0
|
|
20240717,154600,442151730,8450,8450,8450,8450,0
|
|
20240717,154500,442151730,8450,8450,8450,8450,175
|
|
20240717,154400,442151730,8450,8450,8450,8450,0
|
|
20240717,154300,442151730,8450,8450,8450,8450,0
|
|
20240717,154200,442151730,8450,8450,8450,8450,0
|
|
20240717,154100,442151730,8450,8450,8450,8450,0
|
|
20240717,154000,442151730,8450,8450,8450,8450,0
|
|
20240717,153900,442151730,8450,8450,8450,8450,0
|
|
20240717,153800,442151730,8450,8450,8450,8450,0
|
|
20240717,153700,442151730,8450,8450,8450,8450,0
|
|
20240717,153600,442151730,8450,8450,8450,8450,0
|
|
20240717,153500,442151730,8450,8450,8450,8450,0
|
|
20240717,153400,442151730,8450,8450,8450,8450,0
|
|
20240717,153300,442151730,8450,8450,8450,8450,0
|
|
20240717,153200,442151730,8450,8450,8450,8450,0
|
|
20240717,153100,442151730,8450,8450,8450,8450,0
|
|
20240717,153000,442151730,8450,8450,8450,8450,175
|
|
20240717,152900,440672980,8450,8450,8450,8450,0
|
|
20240717,152800,440672980,8450,8450,8450,8450,0
|
|
20240717,152700,440672980,8450,8450,8450,8450,0
|
|
20240717,152600,440672980,8450,8450,8450,8450,0
|
|
20240717,152500,440672980,8450,8450,8450,8450,0
|
|
20240717,152400,440672980,8450,8450,8450,8450,0
|
|
20240717,152300,440672980,8450,8450,8450,8450,0
|
|
20240717,152200,440672980,8450,8450,8450,8450,0
|
|
20240717,152100,440672980,8450,8450,8450,8450,0
|
|
20240717,152000,440672980,8450,8450,8450,8450,0
|
|
20240717,151900,440672980,8450,8450,8450,8450,143
|
|
20240717,151800,439464630,8410,8410,8450,8410,184
|
|
20240717,151700,437916470,8460,8460,8460,8460,1
|
|
20240717,151600,437908010,8400,8400,8400,8400,0
|
|
20240717,151500,437908010,8400,8410,8470,8400,642
|
|
20240717,151400,432515070,8410,8410,8410,8410,100
|
|
20240717,151300,431674070,8410,8410,8470,8410,135
|
|
20240717,151200,430538660,8410,8410,8410,8410,250
|
|
20240717,151100,428436160,8470,8470,8470,8470,0
|
|
20240717,151000,428436160,8470,8410,8470,8410,221
|
|
20240717,150900,426577490,8480,8480,8480,8480,5
|
|
20240717,150800,426535090,8470,8480,8480,8410,1949
|
|
20240717,150700,410094800,8470,8490,8490,8470,76
|
|
20240717,150600,409450580,8490,8490,8490,8490,77
|
|
20240717,150500,408796850,8490,8460,8490,8460,279
|
|
20240717,150400,406433210,8450,8450,8450,8450,10
|
|
20240717,150300,406348710,8480,8480,8480,8480,0
|
|
20240717,150200,406348710,8480,8480,8480,8480,0
|
|
20240717,150100,406348710,8480,8480,8480,8480,0
|
|
20240717,150000,406348710,8480,8480,8480,8480,0
|
|
20240717,145900,406348710,8480,8450,8480,8450,59
|
|
20240717,145800,405849980,8480,8480,8480,8480,14
|
|
20240717,145700,405731260,8490,8490,8490,8490,0
|
|
20240717,145600,405731260,8490,8490,8490,8490,0
|
|
20240717,145500,405731260,8490,8490,8490,8490,2
|
|
20240717,145400,405714280,8490,8490,8490,8490,0
|
|
20240717,145300,405714280,8490,8490,8490,8490,0
|
|
20240717,145200,405714280,8490,8490,8490,8490,0
|
|
20240717,145100,405714280,8490,8490,8490,8490,0
|
|
20240717,145000,405714280,8490,8490,8490,8490,0
|
|
20240717,144900,405714280,8490,8490,8490,8490,12
|
|
20240717,144800,405612400,8490,8490,8490,8490,14
|
|
20240717,144700,405493540,8490,8490,8490,8490,0
|
|
20240717,144600,405493540,8490,8490,8490,8490,0
|
|
20240717,144500,405493540,8490,8480,8490,8480,500
|
|
20240717,144400,401250970,8480,8480,8480,8480,0
|
|
20240717,144300,401250970,8480,8480,8480,8480,0
|
|
20240717,144200,401250970,8480,8480,8480,8480,0
|
|
20240717,144100,401250970,8480,8480,8480,8480,0
|
|
20240717,144000,401250970,8480,8480,8480,8480,0
|
|
20240717,143900,401250970,8480,8480,8480,8480,6
|
|
20240717,143800,401200090,8480,8480,8480,8480,13
|
|
20240717,143700,401089850,8490,8490,8490,8490,0
|
|
20240717,143600,401089850,8490,8490,8490,8490,1
|
|
20240717,143500,401081360,8430,8490,8490,8430,61
|
|
20240717,143400,400567010,8430,8490,8490,8430,1032
|
|
20240717,143300,391861430,8490,8490,8490,8490,0
|
|
20240717,143200,391861430,8490,8490,8490,8490,0
|
|
20240717,143100,391861430,8490,8480,8490,8480,600
|
|
20240717,143000,386767720,8480,8480,8480,8480,0
|
|
20240717,142900,386767720,8480,8480,8480,8480,7
|
|
20240717,142800,386708360,8480,8470,8480,8470,83
|
|
20240717,142700,386005210,8440,8440,8440,8440,184
|
|
20240717,142600,384452250,8430,8430,8430,8430,0
|
|
20240717,142500,384452250,8430,8500,8500,8430,501
|
|
20240717,142400,380223270,8500,8500,8500,8500,0
|
|
20240717,142300,380223270,8500,8480,8500,8480,186
|
|
20240717,142200,378642590,8490,8490,8490,8490,40
|
|
20240717,142100,378302990,8500,8500,8500,8500,0
|
|
20240717,142000,378302990,8500,8500,8500,8500,0
|
|
20240717,141900,378302990,8500,8470,8500,8440,452
|
|
20240717,141800,374483990,8500,8500,8500,8500,12
|
|
20240717,141700,374381990,8440,8440,8440,8440,0
|
|
20240717,141600,374381990,8440,8530,8530,8440,4094
|
|
20240717,141500,339652650,8520,8520,8520,8520,116
|
|
20240717,141400,338664330,8560,8560,8560,8560,1000
|
|
20240717,141300,330104330,8560,8560,8560,8560,30
|
|
20240717,141200,329847530,8570,8570,8570,8570,1
|
|
20240717,141100,329838960,8550,8550,8550,8550,52
|
|
20240717,141000,329394360,8570,8550,8570,8550,72
|
|
20240717,140900,328778740,8550,8550,8550,8550,8
|
|
20240717,140800,328710340,8550,8550,8550,8550,14
|
|
20240717,140700,328590640,8550,8550,8550,8550,5
|
|
20240717,140600,328547890,8550,8550,8550,8550,0
|
|
20240717,140500,328547890,8550,8550,8550,8550,1
|
|
20240717,140400,328539340,8550,8550,8550,8550,1
|
|
20240717,140300,328530790,8550,8550,8550,8550,0
|
|
20240717,140200,328530790,8550,8510,8550,8510,16
|
|
20240717,140100,328394590,8510,8510,8510,8510,834
|
|
20240717,140000,321297250,8510,8520,8520,8510,831
|
|
20240717,135900,314224800,8550,8520,8550,8520,17
|
|
20240717,135800,314079780,8560,8570,8570,8520,677
|
|
20240717,135700,308308110,8570,8570,8570,8570,0
|
|
20240717,135600,308308110,8570,8560,8570,8530,100
|
|
20240717,135500,307454080,8570,8570,8570,8560,109
|
|
20240717,135400,306521000,8570,8570,8570,8570,2
|
|
20240717,135300,306503860,8570,8580,8580,8570,5
|
|
20240717,135200,306460980,8590,8590,8590,8590,0
|
|
20240717,135100,306460980,8590,8590,8590,8590,0
|
|
20240717,135000,306460980,8590,8590,8590,8590,0
|
|
20240717,134900,306460980,8590,8590,8590,8590,6
|
|
20240717,134800,306409440,8590,8590,8590,8590,14
|
|
20240717,134700,306289180,8590,8590,8590,8590,0
|
|
20240717,134600,306289180,8590,8590,8590,8590,2
|
|
20240717,134500,306272000,8590,8590,8590,8590,500
|
|
20240717,134400,301977000,8590,8580,8590,8580,3624
|
|
20240717,134300,270883070,8580,8580,8580,8580,2
|
|
20240717,134200,270865910,8590,8590,8590,8590,1
|
|
20240717,134100,270857320,8590,8590,8590,8590,0
|
|
20240717,134000,270857320,8590,8590,8590,8590,0
|
|
20240717,133900,270857320,8590,8590,8590,8590,5
|
|
20240717,133800,270814370,8590,8590,8590,8590,13
|
|
20240717,133700,270702700,8590,8590,8590,8590,0
|
|
20240717,133600,270702700,8590,8550,8590,8550,102
|
|
20240717,133500,269830560,8590,8590,8590,8570,3
|
|
20240717,133400,269804810,8590,8590,8590,8590,12
|
|
20240717,133300,269701730,8590,8570,8590,8530,2196
|
|
20240717,133200,250928750,8590,8580,8590,8570,45
|
|
20240717,133100,250542970,8590,8590,8590,8590,0
|
|
20240717,133000,250542970,8590,8600,8600,8560,240
|
|
20240717,132900,248483020,8570,8600,8650,8570,703
|
|
20240717,132800,242441450,8600,8650,8650,8570,1621
|
|
20240717,132700,228540880,8580,8700,8800,8580,9821
|
|
20240717,132600,142988510,8700,8690,8700,8690,423
|
|
20240717,132500,139308910,8700,8700,8700,8700,3
|
|
20240717,132400,139282810,8630,8690,8710,8630,2746
|
|
20240717,132300,115443010,8680,8650,8680,8650,2373
|
|
20240717,132200,94883310,8620,8620,8620,8620,44
|
|
20240717,132100,94504030,8650,8650,8650,8650,0
|
|
20240717,132000,94504030,8650,8650,8650,8650,0
|
|
20240717,131900,94504030,8650,8650,8650,8650,7
|
|
20240717,131800,94443480,8650,8650,8650,8650,13
|
|
20240717,131700,94331030,8660,8660,8660,8660,0
|
|
20240717,131600,94331030,8660,8660,8660,8660,0
|
|
20240717,131500,94331030,8660,8660,8660,8660,1
|
|
20240717,131400,94322370,8670,8670,8670,8670,1
|
|
20240717,131300,94313700,8670,8660,8670,8660,1641
|
|
20240717,131200,80092010,8640,8630,8640,8630,302
|
|
20240717,131100,77483730,8640,8630,8640,8630,311
|
|
20240717,131000,74798880,8650,8650,8650,8650,0
|
|
20240717,130900,74798880,8650,8650,8650,8650,6
|
|
20240717,130800,74746980,8660,8570,8660,8560,2355
|
|
20240717,130700,54430530,8570,8570,8570,8570,2
|
|
20240717,130600,54413390,8570,8570,8570,8570,100
|
|
20240717,130500,53556390,8570,8570,8570,8570,110
|
|
20240717,130400,52613690,8610,8610,8610,8610,0
|
|
20240717,130300,52613690,8610,8610,8610,8610,0
|
|
20240717,130200,52613690,8610,8610,8610,8610,0
|
|
20240717,130100,52613690,8610,8610,8610,8610,0
|
|
20240717,130000,52613690,8610,8610,8610,8610,0
|
|
20240717,125900,52613690,8610,8610,8610,8610,6
|
|
20240717,125800,52562030,8620,8610,8620,8610,13
|
|
20240717,125700,52450080,8570,8570,8570,8570,5
|
|
20240717,125600,52407230,8620,8620,8620,8620,0
|
|
20240717,125500,52407230,8620,8620,8620,8620,1
|
|
20240717,125400,52398610,8620,8620,8620,8620,0
|
|
20240717,125300,52398610,8620,8620,8620,8620,0
|
|
20240717,125200,52398610,8620,8620,8620,8620,0
|
|
20240717,125100,52398610,8620,8620,8620,8620,0
|
|
20240717,125000,52398610,8620,8620,8620,8620,0
|
|
20240717,124900,52398610,8620,8620,8620,8620,6
|
|
20240717,124800,52346890,8620,8620,8620,8620,15
|
|
20240717,124700,52217590,8620,8620,8620,8620,0
|
|
20240717,124600,52217590,8620,8620,8620,8620,0
|
|
20240717,124500,52217590,8620,8620,8620,8620,1
|
|
20240717,124400,52208970,8620,8620,8620,8620,0
|
|
20240717,124300,52208970,8620,8620,8620,8620,0
|
|
20240717,124200,52208970,8620,8620,8620,8620,0
|
|
20240717,124100,52208970,8620,8620,8620,8620,0
|
|
20240717,124000,52208970,8620,8620,8620,8620,0
|
|
20240717,123900,52208970,8620,8590,8620,8580,84
|
|
20240717,123800,51487910,8630,8620,8630,8590,92
|
|
20240717,123700,50697400,8620,8620,8620,8620,0
|
|
20240717,123600,50697400,8620,8620,8620,8620,0
|
|
20240717,123500,50697400,8620,8620,8620,8620,2
|
|
20240717,123400,50680160,8620,8620,8620,8620,0
|
|
20240717,123300,50680160,8620,8620,8620,8620,0
|
|
20240717,123200,50680160,8620,8620,8620,8620,0
|
|
20240717,123100,50680160,8620,8620,8620,8620,0
|
|
20240717,123000,50680160,8620,8620,8620,8620,0
|
|
20240717,122900,50680160,8620,8620,8620,8620,6
|
|
20240717,122800,50628440,8620,8620,8620,8620,12
|
|
20240717,122700,50525000,8620,8620,8620,8620,0
|
|
20240717,122600,50525000,8620,8620,8620,8620,0
|
|
20240717,122500,50525000,8620,8620,8620,8620,0
|
|
20240717,122400,50525000,8620,8620,8620,8620,0
|
|
20240717,122300,50525000,8620,8620,8620,8620,0
|
|
20240717,122200,50525000,8620,8620,8620,8620,0
|
|
20240717,122100,50525000,8620,8620,8620,8620,0
|
|
20240717,122000,50525000,8620,8620,8620,8620,0
|
|
20240717,121900,50525000,8620,8620,8620,8620,6
|
|
20240717,121800,50473280,8620,8620,8620,8620,14
|
|
20240717,121700,50352600,8630,8630,8630,8630,0
|
|
20240717,121600,50352600,8630,8630,8630,8630,0
|
|
20240717,121500,50352600,8630,8630,8630,8630,1
|
|
20240717,121400,50343970,8630,8630,8630,8630,0
|
|
20240717,121300,50343970,8630,8630,8630,8630,0
|
|
20240717,121200,50343970,8630,8630,8630,8630,0
|
|
20240717,121100,50343970,8630,8630,8630,8630,0
|
|
20240717,121000,50343970,8630,8630,8630,8630,0
|
|
20240717,120900,50343970,8630,8630,8630,8630,7
|
|
20240717,120800,50283560,8630,8630,8630,8630,16
|
|
20240717,120700,50145480,8580,8580,8580,8580,13
|
|
20240717,120600,50033940,8630,8630,8630,8630,0
|
|
20240717,120500,50033940,8630,8630,8630,8630,2
|
|
20240717,120400,50016680,8630,8630,8630,8630,1
|
|
20240717,120300,50008050,8630,8630,8630,8630,0
|
|
20240717,120200,50008050,8630,8630,8630,8630,0
|
|
20240717,120100,50008050,8630,8630,8630,8630,0
|
|
20240717,120000,50008050,8630,8630,8630,8630,0
|
|
20240717,115900,50008050,8630,8630,8630,8630,5
|
|
20240717,115800,49964900,8630,8630,8630,8630,12
|
|
20240717,115700,49861340,8620,8620,8620,8620,0
|
|
20240717,115600,49861340,8620,8620,8620,8620,0
|
|
20240717,115500,49861340,8620,8620,8620,8620,0
|
|
20240717,115400,49861340,8620,8620,8620,8620,0
|
|
20240717,115300,49861340,8620,8620,8620,8620,0
|
|
20240717,115200,49861340,8620,8620,8620,8620,0
|
|
20240717,115100,49861340,8620,8620,8620,8620,0
|
|
20240717,115000,49861340,8620,8620,8620,8620,0
|
|
20240717,114900,49861340,8620,8620,8620,8620,6
|
|
20240717,114800,49809620,8620,8570,8620,8560,114
|
|
20240717,114700,48832860,8570,8570,8570,8570,3
|
|
20240717,114600,48807150,8630,8630,8630,8630,0
|
|
20240717,114500,48807150,8630,8630,8630,8630,1
|
|
20240717,114400,48798520,8620,8620,8620,8620,1
|
|
20240717,114300,48789900,8560,8560,8560,8560,0
|
|
20240717,114200,48789900,8560,8560,8560,8560,1
|
|
20240717,114100,48781340,8630,8630,8630,8630,0
|
|
20240717,114000,48781340,8630,8630,8630,8630,115
|
|
20240717,113900,47788890,8630,8570,8630,8570,336
|
|
20240717,113800,44908950,8630,8630,8630,8630,128
|
|
20240717,113700,43804310,8630,8630,8630,8630,0
|
|
20240717,113600,43804310,8630,8630,8630,8630,0
|
|
20240717,113500,43804310,8630,8630,8630,8630,1
|
|
20240717,113400,43795680,8580,8580,8580,8580,0
|
|
20240717,113300,43795680,8580,8580,8580,8580,0
|
|
20240717,113200,43795680,8580,8580,8580,8580,105
|
|
20240717,113100,42894780,8640,8640,8640,8640,0
|
|
20240717,113000,42894780,8640,8640,8640,8640,0
|
|
20240717,112900,42894780,8640,8640,8640,8640,6
|
|
20240717,112800,42842940,8640,8640,8640,8640,16
|
|
20240717,112700,42704700,8580,8580,8580,8580,1200
|
|
20240717,112600,32408700,8640,8640,8640,8640,0
|
|
20240717,112500,32408700,8640,8640,8640,8640,1
|
|
20240717,112400,32400060,8630,8630,8630,8630,0
|
|
20240717,112300,32400060,8630,8630,8630,8630,0
|
|
20240717,112200,32400060,8630,8630,8630,8630,0
|
|
20240717,112100,32400060,8630,8630,8630,8630,0
|
|
20240717,112000,32400060,8630,8630,8630,8630,100
|
|
20240717,111900,31537060,8630,8630,8630,8630,8
|
|
20240717,111800,31468020,8630,8630,8630,8630,14
|
|
20240717,111700,31347200,8630,8630,8630,8630,0
|
|
20240717,111600,31347200,8630,8630,8630,8630,0
|
|
20240717,111500,31347200,8630,8630,8630,8630,1
|
|
20240717,111400,31338570,8630,8630,8630,8630,1
|
|
20240717,111300,31329940,8630,8630,8630,8630,0
|
|
20240717,111200,31329940,8630,8630,8630,8630,0
|
|
20240717,111100,31329940,8630,8630,8630,8630,0
|
|
20240717,111000,31329940,8630,8600,8630,8600,193
|
|
20240717,110900,29667570,8600,8600,8600,8600,1
|
|
20240717,110800,29658970,8580,8580,8580,8580,0
|
|
20240717,110700,29658970,8580,8580,8580,8580,0
|
|
20240717,110600,29658970,8580,8580,8580,8580,0
|
|
20240717,110500,29658970,8580,8580,8580,8580,0
|
|
20240717,110400,29658970,8580,8580,8580,8580,0
|
|
20240717,110300,29658970,8580,8580,8580,8580,0
|
|
20240717,110200,29658970,8580,8580,8580,8580,24
|
|
20240717,110100,29453050,8580,8580,8580,8580,10
|
|
20240717,110000,29367250,8600,8600,8600,8600,0
|
|
20240717,105900,29367250,8600,8600,8600,8600,1
|
|
20240717,105800,29358650,8580,8580,8580,8580,0
|
|
20240717,105700,29358650,8580,8580,8580,8580,0
|
|
20240717,105600,29358650,8580,8580,8580,8580,0
|
|
20240717,105500,29358650,8580,8580,8580,8580,51
|
|
20240717,105400,28921070,8600,8600,8600,8600,0
|
|
20240717,105300,28921070,8600,8600,8600,8600,0
|
|
20240717,105200,28921070,8600,8600,8600,8600,0
|
|
20240717,105100,28921070,8600,8600,8600,8600,0
|
|
20240717,105000,28921070,8600,8600,8600,8600,0
|
|
20240717,104900,28921070,8600,8600,8600,8600,0
|
|
20240717,104800,28921070,8600,8600,8600,8600,7
|
|
20240717,104700,28860870,8600,8600,8600,8600,0
|
|
20240717,104600,28860870,8600,8600,8600,8600,0
|
|
20240717,104500,28860870,8600,8600,8600,8600,50
|
|
20240717,104400,28430870,8600,8600,8600,8600,50
|
|
20240717,104300,28000870,8600,8600,8600,8600,0
|
|
20240717,104200,28000870,8600,8600,8600,8600,0
|
|
20240717,104100,28000870,8600,8600,8600,8600,0
|
|
20240717,104000,28000870,8600,8600,8600,8600,0
|
|
20240717,103900,28000870,8600,8600,8600,8600,0
|
|
20240717,103800,28000870,8600,8600,8600,8600,7
|
|
20240717,103700,27940670,8600,8600,8600,8600,0
|
|
20240717,103600,27940670,8600,8600,8600,8600,0
|
|
20240717,103500,27940670,8600,8600,8600,8600,0
|
|
20240717,103400,27940670,8600,8600,8600,8600,0
|
|
20240717,103300,27940670,8600,8600,8600,8600,0
|
|
20240717,103200,27940670,8600,8600,8600,8600,0
|
|
20240717,103100,27940670,8600,8600,8600,8600,0
|
|
20240717,103000,27940670,8600,8600,8600,8600,0
|
|
20240717,102900,27940670,8600,8600,8600,8600,0
|
|
20240717,102800,27940670,8600,8600,8600,8600,6
|
|
20240717,102700,27889070,8600,8600,8600,8600,0
|
|
20240717,102600,27889070,8600,8600,8600,8600,0
|
|
20240717,102500,27889070,8600,8600,8600,8600,0
|
|
20240717,102400,27889070,8600,8600,8600,8600,0
|
|
20240717,102300,27889070,8600,8600,8600,8600,0
|
|
20240717,102200,27889070,8600,8600,8600,8600,0
|
|
20240717,102100,27889070,8600,8600,8600,8600,3
|
|
20240717,102000,27863270,8600,8600,8600,8600,0
|
|
20240717,101900,27863270,8600,8600,8600,8600,0
|
|
20240717,101800,27863270,8600,8600,8600,8600,6
|
|
20240717,101700,27811670,8600,8580,8600,8580,41
|
|
20240717,101600,27459290,8600,8600,8600,8600,1
|
|
20240717,101500,27450690,8580,8580,8580,8580,1
|
|
20240717,101400,27442110,8640,8640,8640,8640,0
|
|
20240717,101300,27442110,8640,8640,8640,8640,0
|
|
20240717,101200,27442110,8640,8640,8640,8640,0
|
|
20240717,101100,27442110,8640,8640,8640,8640,0
|
|
20240717,101000,27442110,8640,8640,8640,8640,0
|
|
20240717,100900,27442110,8640,8640,8640,8640,0
|
|
20240717,100800,27442110,8640,8640,8640,8640,7
|
|
20240717,100700,27381630,8650,8650,8650,8650,0
|
|
20240717,100600,27381630,8650,8650,8650,8650,0
|
|
20240717,100500,27381630,8650,8650,8650,8650,0
|
|
20240717,100400,27381630,8650,8650,8650,8650,0
|
|
20240717,100300,27381630,8650,8650,8650,8650,0
|
|
20240717,100200,27381630,8650,8600,8650,8600,2
|
|
20240717,100100,27364380,8660,8660,8660,8660,2
|
|
20240717,100000,27347060,8670,8580,8670,8580,580
|
|
20240717,095900,22341590,8580,8580,8580,8580,0
|
|
20240717,095800,22341590,8580,8580,8580,8580,7
|
|
20240717,095700,22281530,8580,8580,8580,8580,0
|
|
20240717,095600,22281530,8580,8580,8580,8580,1
|
|
20240717,095500,22272950,8580,8580,8580,8580,0
|
|
20240717,095400,22272950,8580,8580,8580,8580,0
|
|
20240717,095300,22272950,8580,8580,8580,8580,0
|
|
20240717,095200,22272950,8580,8580,8580,8580,0
|
|
20240717,095100,22272950,8580,8580,8580,8580,0
|
|
20240717,095000,22272950,8580,8580,8580,8580,0
|
|
20240717,094900,22272950,8580,8580,8580,8580,0
|
|
20240717,094800,22272950,8580,8580,8580,8580,6
|
|
20240717,094700,22221470,8580,8580,8580,8580,0
|
|
20240717,094600,22221470,8580,8580,8580,8580,0
|
|
20240717,094500,22221470,8580,8580,8580,8580,0
|
|
20240717,094400,22221470,8580,8580,8580,8580,0
|
|
20240717,094300,22221470,8580,8560,8580,8560,200
|
|
20240717,094200,20505770,8550,8550,8550,8550,0
|
|
20240717,094100,20505770,8550,8550,8550,8550,0
|
|
20240717,094000,20505770,8550,8550,8550,8550,39
|
|
20240717,093900,20172320,8550,8550,8550,8550,0
|
|
20240717,093800,20172320,8550,8550,8550,8550,7
|
|
20240717,093700,20112470,8550,8550,8550,8550,0
|
|
20240717,093600,20112470,8550,8550,8550,8550,0
|
|
20240717,093500,20112470,8550,8550,8550,8550,0
|
|
20240717,093400,20112470,8550,8550,8550,8550,0
|
|
20240717,093300,20112470,8550,8550,8550,8550,0
|
|
20240717,093200,20112470,8550,8550,8550,8550,0
|
|
20240717,093100,20112470,8550,8550,8550,8550,0
|
|
20240717,093000,20112470,8550,8550,8550,8550,1
|
|
20240717,092900,20103920,8550,8550,8550,8550,1
|
|
20240717,092800,20095370,8550,8550,8550,8550,12
|
|
20240717,092700,19992770,8540,8540,8540,8540,0
|
|
20240717,092600,19992770,8540,8540,8540,8540,0
|
|
20240717,092500,19992770,8540,8540,8540,8540,49
|
|
20240717,092400,19574310,8540,8540,8540,8540,0
|
|
20240717,092300,19574310,8540,8540,8540,8540,1
|
|
20240717,092200,19565770,8510,8510,8510,8510,0
|
|
20240717,092100,19565770,8510,8510,8510,8510,0
|
|
20240717,092000,19565770,8510,8510,8510,8510,0
|
|
20240717,091900,19565770,8510,8510,8510,8510,0
|
|
20240717,091800,19565770,8510,8510,8510,8510,0
|
|
20240717,091700,19565770,8510,8510,8510,8510,0
|
|
20240717,091600,19565770,8510,8510,8510,8510,0
|
|
20240717,091500,19565770,8510,8510,8510,8510,0
|
|
20240717,091400,19565770,8510,8520,8520,8510,966
|
|
20240717,091300,11343270,8520,8520,8520,8520,0
|
|
20240717,091200,11343270,8520,8520,8520,8520,350
|
|
20240717,091100,8361270,8520,8520,8520,8520,0
|
|
20240717,091000,8361270,8520,8520,8520,8520,59
|
|
20240717,090900,7858590,8510,8520,8520,8510,93
|
|
20240717,090800,7067060,8510,8510,8510,8510,50
|
|
20240717,090700,6641560,8520,8560,8560,8510,497
|
|
20240717,090600,2407950,8590,8590,8590,8590,0
|
|
20240717,090500,2407950,8590,8590,8590,8590,1
|
|
20240717,090400,2399360,8590,8590,8590,8590,0
|
|
20240717,090300,2399360,8590,8600,8600,8590,4
|
|
20240717,090200,2364990,8590,8590,8590,8590,0
|
|
20240717,090100,2364990,8590,8600,8600,8590,42
|
|
20240717,090000,2003800,8600,8600,8600,8600,233
|