659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,195600,45465330,8880,8880,8880,8880,179
|
|
20240724,195500,45465330,8880,8880,8880,8880,0
|
|
20240724,195400,45465330,8880,8880,8880,8880,0
|
|
20240724,195300,45465330,8880,8880,8880,8880,0
|
|
20240724,195200,45465330,8880,8880,8880,8880,0
|
|
20240724,195100,45465330,8880,8880,8880,8880,0
|
|
20240724,195000,45465330,8880,8880,8880,8880,0
|
|
20240724,194900,45465330,8880,8880,8880,8880,0
|
|
20240724,194800,45465330,8880,8880,8880,8880,0
|
|
20240724,194700,45465330,8880,8880,8880,8880,0
|
|
20240724,194600,45465330,8880,8880,8880,8880,0
|
|
20240724,194500,45465330,8880,8880,8880,8880,0
|
|
20240724,194400,45465330,8880,8880,8880,8880,0
|
|
20240724,194300,45465330,8880,8880,8880,8880,0
|
|
20240724,194200,45465330,8880,8880,8880,8880,0
|
|
20240724,194100,45465330,8880,8880,8880,8880,0
|
|
20240724,194000,45465330,8880,8880,8880,8880,0
|
|
20240724,193900,45465330,8880,8880,8880,8880,0
|
|
20240724,193800,45465330,8880,8880,8880,8880,0
|
|
20240724,193700,45465330,8880,8880,8880,8880,0
|
|
20240724,193600,45465330,8880,8880,8880,8880,0
|
|
20240724,193500,45465330,8880,8880,8880,8880,0
|
|
20240724,193400,45465330,8880,8880,8880,8880,0
|
|
20240724,193300,45465330,8880,8880,8880,8880,0
|
|
20240724,193200,45465330,8880,8880,8880,8880,0
|
|
20240724,193100,45465330,8880,8880,8880,8880,0
|
|
20240724,193000,45465330,8880,8880,8880,8880,0
|
|
20240724,192900,45465330,8880,8880,8880,8880,0
|
|
20240724,192800,45465330,8880,8880,8880,8880,0
|
|
20240724,192700,45465330,8880,8880,8880,8880,0
|
|
20240724,192600,45465330,8880,8880,8880,8880,179
|
|
20240724,192500,45465330,8880,8880,8880,8880,0
|
|
20240724,192400,45465330,8880,8880,8880,8880,0
|
|
20240724,192300,45465330,8880,8880,8880,8880,0
|
|
20240724,192200,45465330,8880,8880,8880,8880,0
|
|
20240724,192100,45465330,8880,8880,8880,8880,0
|
|
20240724,192000,45465330,8880,8880,8880,8880,0
|
|
20240724,191900,45465330,8880,8880,8880,8880,0
|
|
20240724,191800,45465330,8880,8880,8880,8880,0
|
|
20240724,191700,45465330,8880,8880,8880,8880,0
|
|
20240724,191600,45465330,8880,8880,8880,8880,0
|
|
20240724,191500,45465330,8880,8880,8880,8880,0
|
|
20240724,191400,45465330,8880,8880,8880,8880,0
|
|
20240724,191300,45465330,8880,8880,8880,8880,0
|
|
20240724,191200,45465330,8880,8880,8880,8880,0
|
|
20240724,191100,45465330,8880,8880,8880,8880,0
|
|
20240724,191000,45465330,8880,8880,8880,8880,0
|
|
20240724,190900,45465330,8880,8880,8880,8880,0
|
|
20240724,190800,45465330,8880,8880,8880,8880,0
|
|
20240724,190700,45465330,8880,8880,8880,8880,0
|
|
20240724,190600,45465330,8880,8880,8880,8880,0
|
|
20240724,190500,45465330,8880,8880,8880,8880,0
|
|
20240724,190400,45465330,8880,8880,8880,8880,0
|
|
20240724,190300,45465330,8880,8880,8880,8880,0
|
|
20240724,190200,45465330,8880,8880,8880,8880,0
|
|
20240724,190100,45465330,8880,8880,8880,8880,0
|
|
20240724,190000,45465330,8880,8880,8880,8880,0
|
|
20240724,185900,45465330,8880,8880,8880,8880,0
|
|
20240724,185800,45465330,8880,8880,8880,8880,0
|
|
20240724,185700,45465330,8880,8880,8880,8880,0
|
|
20240724,185600,45465330,8880,8880,8880,8880,179
|
|
20240724,185500,45465330,8880,8880,8880,8880,0
|
|
20240724,185400,45465330,8880,8880,8880,8880,0
|
|
20240724,185300,45465330,8880,8880,8880,8880,0
|
|
20240724,185200,45465330,8880,8880,8880,8880,0
|
|
20240724,185100,45465330,8880,8880,8880,8880,0
|
|
20240724,185000,45465330,8880,8880,8880,8880,0
|
|
20240724,184900,45465330,8880,8880,8880,8880,0
|
|
20240724,184800,45465330,8880,8880,8880,8880,0
|
|
20240724,184700,45465330,8880,8880,8880,8880,0
|
|
20240724,184600,45465330,8880,8880,8880,8880,0
|
|
20240724,184500,45465330,8880,8880,8880,8880,0
|
|
20240724,184400,45465330,8880,8880,8880,8880,0
|
|
20240724,184300,45465330,8880,8880,8880,8880,0
|
|
20240724,184200,45465330,8880,8880,8880,8880,0
|
|
20240724,184100,45465330,8880,8880,8880,8880,0
|
|
20240724,184000,45465330,8880,8880,8880,8880,0
|
|
20240724,183900,45465330,8880,8880,8880,8880,0
|
|
20240724,183800,45465330,8880,8880,8880,8880,0
|
|
20240724,183700,45465330,8880,8880,8880,8880,0
|
|
20240724,183600,45465330,8880,8880,8880,8880,0
|
|
20240724,183500,45465330,8880,8880,8880,8880,0
|
|
20240724,183400,45465330,8880,8880,8880,8880,0
|
|
20240724,183300,45465330,8880,8880,8880,8880,0
|
|
20240724,183200,45465330,8880,8880,8880,8880,0
|
|
20240724,183100,45465330,8880,8880,8880,8880,0
|
|
20240724,183000,45465330,8880,8880,8880,8880,0
|
|
20240724,182900,45465330,8880,8880,8880,8880,0
|
|
20240724,182800,45465330,8880,8880,8880,8880,0
|
|
20240724,182700,45465330,8880,8880,8880,8880,0
|
|
20240724,182600,45465330,8880,8880,8880,8880,179
|
|
20240724,182500,45465330,8880,8880,8880,8880,0
|
|
20240724,182400,45465330,8880,8880,8880,8880,0
|
|
20240724,182300,45465330,8880,8880,8880,8880,0
|
|
20240724,182200,45465330,8880,8880,8880,8880,0
|
|
20240724,182100,45465330,8880,8880,8880,8880,0
|
|
20240724,182000,45465330,8880,8880,8880,8880,0
|
|
20240724,181900,45465330,8880,8880,8880,8880,0
|
|
20240724,181800,45465330,8880,8880,8880,8880,0
|
|
20240724,181700,45465330,8880,8880,8880,8880,0
|
|
20240724,181600,45465330,8880,8880,8880,8880,0
|
|
20240724,181500,45465330,8880,8880,8880,8880,0
|
|
20240724,181400,45465330,8880,8880,8880,8880,0
|
|
20240724,181300,45465330,8880,8880,8880,8880,0
|
|
20240724,181200,45465330,8880,8880,8880,8880,0
|
|
20240724,181100,45465330,8880,8880,8880,8880,0
|
|
20240724,181000,45465330,8880,8880,8880,8880,0
|
|
20240724,180900,45465330,8880,8880,8880,8880,0
|
|
20240724,180800,45465330,8880,8880,8880,8880,0
|
|
20240724,180700,45465330,8880,8880,8880,8880,0
|
|
20240724,180600,45465330,8880,8880,8880,8880,0
|
|
20240724,180500,45465330,8880,8880,8880,8880,0
|
|
20240724,180400,45465330,8880,8880,8880,8880,0
|
|
20240724,180300,45465330,8880,8880,8880,8880,0
|
|
20240724,180200,45465330,8880,8880,8880,8880,0
|
|
20240724,180100,45465330,8880,8880,8880,8880,0
|
|
20240724,180000,45465330,8880,8880,8880,8880,0
|
|
20240724,175900,45465330,8880,8880,8880,8880,0
|
|
20240724,175800,45465330,8880,8880,8880,8880,0
|
|
20240724,175700,45465330,8880,8880,8880,8880,0
|
|
20240724,175600,45465330,8880,8880,8880,8880,179
|
|
20240724,175500,45465330,8880,8880,8880,8880,0
|
|
20240724,175400,45465330,8880,8880,8880,8880,0
|
|
20240724,175300,45465330,8880,8880,8880,8880,0
|
|
20240724,175200,45465330,8880,8880,8880,8880,0
|
|
20240724,175100,45465330,8880,8880,8880,8880,0
|
|
20240724,175000,45465330,8880,8880,8880,8880,0
|
|
20240724,174900,45465330,8880,8880,8880,8880,0
|
|
20240724,174800,45465330,8880,8880,8880,8880,0
|
|
20240724,174700,45465330,8880,8880,8880,8880,0
|
|
20240724,174600,45465330,8880,8880,8880,8880,0
|
|
20240724,174500,45465330,8880,8880,8880,8880,0
|
|
20240724,174400,45465330,8880,8880,8880,8880,0
|
|
20240724,174300,45465330,8880,8880,8880,8880,0
|
|
20240724,174200,45465330,8880,8880,8880,8880,0
|
|
20240724,174100,45465330,8880,8880,8880,8880,0
|
|
20240724,174000,45465330,8880,8880,8880,8880,0
|
|
20240724,173900,45465330,8880,8880,8880,8880,0
|
|
20240724,173800,45465330,8880,8880,8880,8880,0
|
|
20240724,173700,45465330,8880,8880,8880,8880,0
|
|
20240724,173600,45465330,8880,8880,8880,8880,0
|
|
20240724,173500,45465330,8880,8880,8880,8880,0
|
|
20240724,173400,45465330,8880,8880,8880,8880,0
|
|
20240724,173300,45465330,8880,8880,8880,8880,0
|
|
20240724,173200,45465330,8880,8880,8880,8880,0
|
|
20240724,173100,45465330,8880,8880,8880,8880,0
|
|
20240724,173000,45465330,8880,8880,8880,8880,0
|
|
20240724,172900,45465330,8880,8880,8880,8880,0
|
|
20240724,172800,45465330,8880,8880,8880,8880,0
|
|
20240724,172700,45465330,8880,8880,8880,8880,0
|
|
20240724,172600,45465330,8880,8880,8880,8880,179
|
|
20240724,172500,45465330,8880,8880,8880,8880,0
|
|
20240724,172400,45465330,8880,8880,8880,8880,0
|
|
20240724,172300,45465330,8880,8880,8880,8880,0
|
|
20240724,172200,45465330,8880,8880,8880,8880,0
|
|
20240724,172100,45465330,8880,8880,8880,8880,0
|
|
20240724,172000,45465330,8880,8880,8880,8880,0
|
|
20240724,171900,45465330,8880,8880,8880,8880,0
|
|
20240724,171800,45465330,8880,8880,8880,8880,0
|
|
20240724,171700,45465330,8880,8880,8880,8880,0
|
|
20240724,171600,45465330,8880,8880,8880,8880,0
|
|
20240724,171500,45465330,8880,8880,8880,8880,0
|
|
20240724,171400,45465330,8880,8880,8880,8880,0
|
|
20240724,171300,45465330,8880,8880,8880,8880,0
|
|
20240724,171200,45465330,8880,8880,8880,8880,0
|
|
20240724,171100,45465330,8880,8880,8880,8880,0
|
|
20240724,171000,45465330,8880,8880,8880,8880,0
|
|
20240724,170900,45465330,8880,8880,8880,8880,0
|
|
20240724,170800,45465330,8880,8880,8880,8880,0
|
|
20240724,170700,45465330,8880,8880,8880,8880,0
|
|
20240724,170600,45465330,8880,8880,8880,8880,0
|
|
20240724,170500,45465330,8880,8880,8880,8880,0
|
|
20240724,170400,45465330,8880,8880,8880,8880,0
|
|
20240724,170300,45465330,8880,8880,8880,8880,0
|
|
20240724,170200,45465330,8880,8880,8880,8880,0
|
|
20240724,170100,45465330,8880,8880,8880,8880,0
|
|
20240724,170000,45465330,8880,8880,8880,8880,0
|
|
20240724,165900,45465330,8880,8880,8880,8880,0
|
|
20240724,165800,45465330,8880,8880,8880,8880,0
|
|
20240724,165700,45465330,8880,8880,8880,8880,0
|
|
20240724,165600,45465330,8880,8880,8880,8880,179
|
|
20240724,165500,45465330,8880,8880,8880,8880,0
|
|
20240724,165400,45465330,8880,8880,8880,8880,0
|
|
20240724,165300,45465330,8880,8880,8880,8880,0
|
|
20240724,165200,45465330,8880,8880,8880,8880,0
|
|
20240724,165100,45465330,8880,8880,8880,8880,0
|
|
20240724,165000,45465330,8880,8880,8880,8880,0
|
|
20240724,164900,45465330,8880,8880,8880,8880,0
|
|
20240724,164800,45465330,8880,8880,8880,8880,0
|
|
20240724,164700,45465330,8880,8880,8880,8880,0
|
|
20240724,164600,45465330,8880,8880,8880,8880,0
|
|
20240724,164500,45465330,8880,8880,8880,8880,0
|
|
20240724,164400,45465330,8880,8880,8880,8880,0
|
|
20240724,164300,45465330,8880,8880,8880,8880,0
|
|
20240724,164200,45465330,8880,8880,8880,8880,0
|
|
20240724,164100,45465330,8880,8880,8880,8880,0
|
|
20240724,164000,45465330,8880,8880,8880,8880,0
|
|
20240724,163900,45465330,8880,8880,8880,8880,0
|
|
20240724,163800,45465330,8880,8880,8880,8880,0
|
|
20240724,163700,45465330,8880,8880,8880,8880,0
|
|
20240724,163600,45465330,8880,8880,8880,8880,0
|
|
20240724,163500,45465330,8880,8880,8880,8880,0
|
|
20240724,163400,45465330,8880,8880,8880,8880,0
|
|
20240724,163300,45465330,8880,8880,8880,8880,0
|
|
20240724,163200,45465330,8880,8880,8880,8880,0
|
|
20240724,163100,45465330,8880,8880,8880,8880,0
|
|
20240724,163000,45465330,8880,8880,8880,8880,0
|
|
20240724,162900,45465330,8880,8880,8880,8880,0
|
|
20240724,162800,45465330,8880,8880,8880,8880,0
|
|
20240724,162700,45465330,8880,8880,8880,8880,0
|
|
20240724,162600,45465330,8880,8880,8880,8880,179
|
|
20240724,162500,45465330,8880,8880,8880,8880,0
|
|
20240724,162400,45465330,8880,8880,8880,8880,0
|
|
20240724,162300,45465330,8880,8880,8880,8880,0
|
|
20240724,162200,45465330,8880,8880,8880,8880,0
|
|
20240724,162100,45465330,8880,8880,8880,8880,0
|
|
20240724,162000,45465330,8880,8880,8880,8880,0
|
|
20240724,161900,45465330,8880,8880,8880,8880,0
|
|
20240724,161800,45465330,8880,8880,8880,8880,0
|
|
20240724,161700,45465330,8880,8880,8880,8880,0
|
|
20240724,161600,45465330,8880,8880,8880,8880,0
|
|
20240724,161500,45465330,8880,8880,8880,8880,0
|
|
20240724,161400,45465330,8880,8880,8880,8880,0
|
|
20240724,161300,45465330,8880,8880,8880,8880,0
|
|
20240724,161200,45465330,8880,8880,8880,8880,0
|
|
20240724,161100,45465330,8880,8880,8880,8880,0
|
|
20240724,161000,45465330,8880,8880,8880,8880,0
|
|
20240724,160900,45465330,8880,8880,8880,8880,0
|
|
20240724,160800,45465330,8880,8880,8880,8880,0
|
|
20240724,160700,45465330,8880,8880,8880,8880,0
|
|
20240724,160600,45465330,8880,8880,8880,8880,0
|
|
20240724,160500,45465330,8880,8880,8880,8880,0
|
|
20240724,160400,45465330,8880,8880,8880,8880,0
|
|
20240724,160300,45465330,8880,8880,8880,8880,0
|
|
20240724,160200,45465330,8880,8880,8880,8880,0
|
|
20240724,160100,45465330,8880,8880,8880,8880,0
|
|
20240724,160000,45465330,8880,8880,8880,8880,0
|
|
20240724,155900,45465330,8880,8880,8880,8880,0
|
|
20240724,155800,45465330,8880,8880,8880,8880,0
|
|
20240724,155700,45465330,8880,8880,8880,8880,0
|
|
20240724,155600,45465330,8880,8880,8880,8880,179
|
|
20240724,155500,45465330,8880,8880,8880,8880,0
|
|
20240724,155400,45465330,8880,8880,8880,8880,0
|
|
20240724,155300,45465330,8880,8880,8880,8880,0
|
|
20240724,155200,45465330,8880,8880,8880,8880,0
|
|
20240724,155100,45465330,8880,8880,8880,8880,0
|
|
20240724,155000,45465330,8880,8880,8880,8880,0
|
|
20240724,154900,45465330,8880,8880,8880,8880,0
|
|
20240724,154800,45465330,8880,8880,8880,8880,0
|
|
20240724,154700,45465330,8880,8880,8880,8880,0
|
|
20240724,154600,45465330,8880,8880,8880,8880,0
|
|
20240724,154500,45465330,8880,8880,8880,8880,0
|
|
20240724,154400,45465330,8880,8880,8880,8880,0
|
|
20240724,154300,45465330,8880,8880,8880,8880,0
|
|
20240724,154200,45465330,8880,8880,8880,8880,0
|
|
20240724,154100,45465330,8880,8880,8880,8880,0
|
|
20240724,154000,45465330,8880,8880,8880,8880,0
|
|
20240724,153900,45465330,8880,8880,8880,8880,0
|
|
20240724,153800,45465330,8880,8880,8880,8880,0
|
|
20240724,153700,45465330,8880,8880,8880,8880,0
|
|
20240724,153600,45465330,8880,8880,8880,8880,0
|
|
20240724,153500,45465330,8880,8880,8880,8880,0
|
|
20240724,153400,45465330,8880,8880,8880,8880,0
|
|
20240724,153300,45465330,8880,8880,8880,8880,0
|
|
20240724,153200,45465330,8880,8880,8880,8880,0
|
|
20240724,153100,45465330,8880,8880,8880,8880,0
|
|
20240724,153000,45465330,8880,8880,8880,8880,179
|
|
20240724,152900,43875810,8880,8880,8880,8880,0
|
|
20240724,152800,43875810,8880,8880,8880,8880,0
|
|
20240724,152700,43875810,8880,8880,8880,8880,0
|
|
20240724,152600,43875810,8880,8880,8880,8880,0
|
|
20240724,152500,43875810,8880,8880,8880,8880,0
|
|
20240724,152400,43875810,8880,8880,8880,8880,0
|
|
20240724,152300,43875810,8880,8880,8880,8880,0
|
|
20240724,152200,43875810,8880,8880,8880,8880,0
|
|
20240724,152100,43875810,8880,8880,8880,8880,0
|
|
20240724,152000,43875810,8880,8880,8880,8880,0
|
|
20240724,151900,43875810,8880,8850,8880,8810,721
|
|
20240724,151800,37505050,8850,8870,8870,8850,66
|
|
20240724,151700,36919950,8870,8870,8870,8870,0
|
|
20240724,151600,36919950,8870,8870,8870,8870,20
|
|
20240724,151500,36742550,8820,8820,8820,8820,0
|
|
20240724,151400,36742550,8820,8820,8820,8820,10
|
|
20240724,151300,36654350,8820,8820,8820,8820,10
|
|
20240724,151200,36566150,8870,8870,8870,8870,0
|
|
20240724,151100,36566150,8870,8840,8870,8840,2
|
|
20240724,151000,36548440,8830,8830,8830,8830,40
|
|
20240724,150900,36195240,8820,8830,8830,8820,71
|
|
20240724,150800,35568550,8830,8830,8830,8830,0
|
|
20240724,150700,35568550,8830,8830,8830,8830,0
|
|
20240724,150600,35568550,8830,8830,8830,8830,0
|
|
20240724,150500,35568550,8830,8830,8830,8830,0
|
|
20240724,150400,35568550,8830,8840,8840,8830,5
|
|
20240724,150300,35524390,8830,8840,8840,8830,50
|
|
20240724,150200,35082880,8880,8880,8880,8880,0
|
|
20240724,150100,35082880,8880,8880,8880,8880,0
|
|
20240724,150000,35082880,8880,8880,8880,8880,0
|
|
20240724,145900,35082880,8880,8880,8880,8880,0
|
|
20240724,145800,35082880,8880,8880,8880,8880,0
|
|
20240724,145700,35082880,8880,8880,8880,8880,0
|
|
20240724,145600,35082880,8880,8880,8880,8880,0
|
|
20240724,145500,35082880,8880,8880,8880,8880,0
|
|
20240724,145400,35082880,8880,8880,8880,8880,0
|
|
20240724,145300,35082880,8880,8880,8880,8880,0
|
|
20240724,145200,35082880,8880,8880,8880,8880,0
|
|
20240724,145100,35082880,8880,8880,8880,8880,0
|
|
20240724,145000,35082880,8880,8880,8880,8880,0
|
|
20240724,144900,35082880,8880,8880,8880,8880,0
|
|
20240724,144800,35082880,8880,8880,8880,8880,0
|
|
20240724,144700,35082880,8880,8880,8880,8880,0
|
|
20240724,144600,35082880,8880,8880,8880,8880,0
|
|
20240724,144500,35082880,8880,8880,8880,8880,0
|
|
20240724,144400,35082880,8880,8880,8880,8880,0
|
|
20240724,144300,35082880,8880,8880,8880,8880,0
|
|
20240724,144200,35082880,8880,8880,8880,8880,0
|
|
20240724,144100,35082880,8880,8880,8880,8880,0
|
|
20240724,144000,35082880,8880,8880,8880,8880,0
|
|
20240724,143900,35082880,8880,8880,8880,8880,0
|
|
20240724,143800,35082880,8880,8880,8880,8880,0
|
|
20240724,143700,35082880,8880,8880,8880,8880,0
|
|
20240724,143600,35082880,8880,8880,8880,8880,0
|
|
20240724,143500,35082880,8880,8880,8880,8880,0
|
|
20240724,143400,35082880,8880,8880,8880,8880,0
|
|
20240724,143300,35082880,8880,8880,8880,8880,0
|
|
20240724,143200,35082880,8880,8880,8880,8880,0
|
|
20240724,143100,35082880,8880,8880,8880,8880,0
|
|
20240724,143000,35082880,8880,8880,8880,8880,0
|
|
20240724,142900,35082880,8880,8880,8880,8880,0
|
|
20240724,142800,35082880,8880,8880,8880,8880,0
|
|
20240724,142700,35082880,8880,8880,8880,8880,0
|
|
20240724,142600,35082880,8880,8880,8880,8880,0
|
|
20240724,142500,35082880,8880,8880,8880,8880,1
|
|
20240724,142400,35074000,8890,8890,8890,8890,0
|
|
20240724,142300,35074000,8890,8890,8890,8890,0
|
|
20240724,142200,35074000,8890,8890,8890,8890,0
|
|
20240724,142100,35074000,8890,8890,8890,8890,0
|
|
20240724,142000,35074000,8890,8890,8890,8890,0
|
|
20240724,141900,35074000,8890,8890,8890,8890,0
|
|
20240724,141800,35074000,8890,8880,8890,8880,2
|
|
20240724,141700,35056230,8880,8880,8880,8880,0
|
|
20240724,141600,35056230,8880,8880,8880,8880,0
|
|
20240724,141500,35056230,8880,8880,8880,8880,386
|
|
20240724,141400,31628550,8880,8880,8880,8880,0
|
|
20240724,141300,31628550,8880,8880,8880,8880,0
|
|
20240724,141200,31628550,8880,8880,8880,8880,0
|
|
20240724,141100,31628550,8880,8880,8880,8880,0
|
|
20240724,141000,31628550,8880,8880,8880,8880,0
|
|
20240724,140900,31628550,8880,8880,8880,8880,0
|
|
20240724,140800,31628550,8880,8880,8880,8880,0
|
|
20240724,140700,31628550,8880,8880,8880,8880,0
|
|
20240724,140600,31628550,8880,8880,8880,8880,0
|
|
20240724,140500,31628550,8880,8880,8880,8880,0
|
|
20240724,140400,31628550,8880,8880,8880,8880,0
|
|
20240724,140300,31628550,8880,8880,8880,8880,2
|
|
20240724,140200,31610790,8850,8850,8850,8850,0
|
|
20240724,140100,31610790,8850,8850,8850,8850,0
|
|
20240724,140000,31610790,8850,8850,8850,8850,0
|
|
20240724,135900,31610790,8850,8850,8850,8850,0
|
|
20240724,135800,31610790,8850,8850,8850,8850,0
|
|
20240724,135700,31610790,8850,8850,8850,8850,0
|
|
20240724,135600,31610790,8850,8850,8850,8850,0
|
|
20240724,135500,31610790,8850,8850,8850,8850,0
|
|
20240724,135400,31610790,8850,8850,8850,8850,0
|
|
20240724,135300,31610790,8850,8850,8850,8850,0
|
|
20240724,135200,31610790,8850,8850,8850,8850,0
|
|
20240724,135100,31610790,8850,8850,8850,8850,0
|
|
20240724,135000,31610790,8850,8850,8850,8850,0
|
|
20240724,134900,31610790,8850,8850,8850,8850,0
|
|
20240724,134800,31610790,8850,8850,8850,8850,0
|
|
20240724,134700,31610790,8850,8850,8850,8850,0
|
|
20240724,134600,31610790,8850,8850,8850,8850,0
|
|
20240724,134500,31610790,8850,8850,8850,8850,0
|
|
20240724,134400,31610790,8850,8850,8850,8850,0
|
|
20240724,134300,31610790,8850,8850,8850,8850,0
|
|
20240724,134200,31610790,8850,8850,8850,8850,0
|
|
20240724,134100,31610790,8850,8850,8850,8850,0
|
|
20240724,134000,31610790,8850,8850,8850,8850,0
|
|
20240724,133900,31610790,8850,8850,8850,8850,0
|
|
20240724,133800,31610790,8850,8850,8850,8850,0
|
|
20240724,133700,31610790,8850,8850,8850,8850,0
|
|
20240724,133600,31610790,8850,8850,8850,8850,0
|
|
20240724,133500,31610790,8850,8840,8850,8840,2
|
|
20240724,133400,31593100,8830,8830,8830,8830,0
|
|
20240724,133300,31593100,8830,8830,8830,8830,0
|
|
20240724,133200,31593100,8830,8830,8830,8830,0
|
|
20240724,133100,31593100,8830,8830,8830,8830,1
|
|
20240724,133000,31584270,8820,8830,8830,8820,399
|
|
20240724,132900,28062600,8880,8880,8880,8880,0
|
|
20240724,132800,28062600,8880,8880,8880,8880,0
|
|
20240724,132700,28062600,8880,8880,8880,8880,0
|
|
20240724,132600,28062600,8880,8880,8880,8880,0
|
|
20240724,132500,28062600,8880,8880,8880,8880,0
|
|
20240724,132400,28062600,8880,8880,8880,8880,0
|
|
20240724,132300,28062600,8880,8880,8880,8880,0
|
|
20240724,132200,28062600,8880,8880,8880,8880,0
|
|
20240724,132100,28062600,8880,8880,8880,8880,0
|
|
20240724,132000,28062600,8880,8880,8880,8880,0
|
|
20240724,131900,28062600,8880,8880,8880,8880,0
|
|
20240724,131800,28062600,8880,8880,8880,8880,0
|
|
20240724,131700,28062600,8880,8880,8880,8880,0
|
|
20240724,131600,28062600,8880,8880,8880,8880,0
|
|
20240724,131500,28062600,8880,8880,8880,8880,0
|
|
20240724,131400,28062600,8880,8880,8880,8880,2
|
|
20240724,131300,28044840,8890,8890,8890,8890,0
|
|
20240724,131200,28044840,8890,8890,8890,8890,0
|
|
20240724,131100,28044840,8890,8890,8890,8890,0
|
|
20240724,131000,28044840,8890,8890,8890,8890,0
|
|
20240724,130900,28044840,8890,8890,8890,8890,0
|
|
20240724,130800,28044840,8890,8890,8890,8890,0
|
|
20240724,130700,28044840,8890,8890,8890,8890,0
|
|
20240724,130600,28044840,8890,8890,8890,8890,0
|
|
20240724,130500,28044840,8890,8890,8890,8890,0
|
|
20240724,130400,28044840,8890,8890,8890,8890,0
|
|
20240724,130300,28044840,8890,8890,8890,8890,0
|
|
20240724,130200,28044840,8890,8890,8890,8890,0
|
|
20240724,130100,28044840,8890,8890,8890,8890,0
|
|
20240724,130000,28044840,8890,8890,8890,8890,0
|
|
20240724,125900,28044840,8890,8890,8890,8890,0
|
|
20240724,125800,28044840,8890,8890,8890,8890,0
|
|
20240724,125700,28044840,8890,8890,8890,8890,0
|
|
20240724,125600,28044840,8890,8890,8890,8890,0
|
|
20240724,125500,28044840,8890,8890,8890,8890,0
|
|
20240724,125400,28044840,8890,8890,8890,8890,0
|
|
20240724,125300,28044840,8890,8890,8890,8890,0
|
|
20240724,125200,28044840,8890,8890,8890,8890,40
|
|
20240724,125100,27689240,8900,8900,8900,8900,0
|
|
20240724,125000,27689240,8900,8900,8900,8900,0
|
|
20240724,124900,27689240,8900,8900,8900,8900,0
|
|
20240724,124800,27689240,8900,8900,8900,8900,0
|
|
20240724,124700,27689240,8900,8900,8900,8900,0
|
|
20240724,124600,27689240,8900,8900,8900,8900,0
|
|
20240724,124500,27689240,8900,8900,8900,8900,0
|
|
20240724,124400,27689240,8900,8900,8900,8900,0
|
|
20240724,124300,27689240,8900,8900,8900,8900,0
|
|
20240724,124200,27689240,8900,8900,8900,8900,0
|
|
20240724,124100,27689240,8900,8900,8900,8900,12
|
|
20240724,124000,27582440,8900,8900,8900,8900,0
|
|
20240724,123900,27582440,8900,8900,8900,8900,0
|
|
20240724,123800,27582440,8900,8900,8900,8900,0
|
|
20240724,123700,27582440,8900,8900,8900,8900,0
|
|
20240724,123600,27582440,8900,8900,8900,8900,0
|
|
20240724,123500,27582440,8900,8900,8900,8900,0
|
|
20240724,123400,27582440,8900,8900,8900,8900,0
|
|
20240724,123300,27582440,8900,8900,8900,8900,0
|
|
20240724,123200,27582440,8900,8900,8900,8900,0
|
|
20240724,123100,27582440,8900,8900,8900,8900,0
|
|
20240724,123000,27582440,8900,8900,8900,8900,0
|
|
20240724,122900,27582440,8900,8900,8900,8900,0
|
|
20240724,122800,27582440,8900,8900,8900,8900,0
|
|
20240724,122700,27582440,8900,8900,8900,8900,1
|
|
20240724,122600,27573540,8820,8820,8820,8820,250
|
|
20240724,122500,25368540,8900,8900,8900,8900,0
|
|
20240724,122400,25368540,8900,8900,8900,8900,1
|
|
20240724,122300,25359640,8820,8820,8820,8820,0
|
|
20240724,122200,25359640,8820,8840,8840,8820,412
|
|
20240724,122100,21724240,8820,8820,8820,8820,0
|
|
20240724,122000,21724240,8820,8820,8820,8820,0
|
|
20240724,121900,21724240,8820,8820,8820,8820,0
|
|
20240724,121800,21724240,8820,8820,8820,8820,0
|
|
20240724,121700,21724240,8820,8820,8820,8820,0
|
|
20240724,121600,21724240,8820,8820,8820,8820,0
|
|
20240724,121500,21724240,8820,8820,8820,8820,0
|
|
20240724,121400,21724240,8820,8820,8820,8820,0
|
|
20240724,121300,21724240,8820,8820,8820,8820,0
|
|
20240724,121200,21724240,8820,8820,8820,8820,0
|
|
20240724,121100,21724240,8820,8820,8820,8820,0
|
|
20240724,121000,21724240,8820,8820,8820,8820,0
|
|
20240724,120900,21724240,8820,8820,8820,8820,0
|
|
20240724,120800,21724240,8820,8820,8820,8820,0
|
|
20240724,120700,21724240,8820,8820,8820,8820,0
|
|
20240724,120600,21724240,8820,8820,8820,8820,0
|
|
20240724,120500,21724240,8820,8820,8820,8820,0
|
|
20240724,120400,21724240,8820,8820,8820,8820,0
|
|
20240724,120300,21724240,8820,8820,8820,8820,0
|
|
20240724,120200,21724240,8820,8820,8820,8820,0
|
|
20240724,120100,21724240,8820,8820,8820,8820,0
|
|
20240724,120000,21724240,8820,8820,8820,8820,0
|
|
20240724,115900,21724240,8820,8820,8820,8820,0
|
|
20240724,115800,21724240,8820,8830,8830,8820,500
|
|
20240724,115700,17312480,8830,8830,8830,8830,14
|
|
20240724,115600,17188860,8800,8850,8850,8800,282
|
|
20240724,115500,14704050,8850,8850,8850,8850,0
|
|
20240724,115400,14704050,8850,8850,8850,8850,0
|
|
20240724,115300,14704050,8850,8850,8850,8850,0
|
|
20240724,115200,14704050,8850,8850,8850,8850,25
|
|
20240724,115100,14482800,8860,8860,8860,8860,22
|
|
20240724,115000,14287880,8870,8870,8870,8870,0
|
|
20240724,114900,14287880,8870,8870,8870,8870,0
|
|
20240724,114800,14287880,8870,8870,8870,8870,0
|
|
20240724,114700,14287880,8870,8870,8870,8870,0
|
|
20240724,114600,14287880,8870,8870,8870,8870,0
|
|
20240724,114500,14287880,8870,8870,8870,8870,0
|
|
20240724,114400,14287880,8870,8870,8870,8870,0
|
|
20240724,114300,14287880,8870,8870,8870,8870,0
|
|
20240724,114200,14287880,8870,8870,8870,8870,0
|
|
20240724,114100,14287880,8870,8870,8870,8870,0
|
|
20240724,114000,14287880,8870,8880,8880,8870,66
|
|
20240724,113900,13702330,8880,8880,8880,8880,0
|
|
20240724,113800,13702330,8880,8880,8880,8880,0
|
|
20240724,113700,13702330,8880,8880,8880,8880,0
|
|
20240724,113600,13702330,8880,8880,8880,8880,0
|
|
20240724,113500,13702330,8880,8880,8880,8880,0
|
|
20240724,113400,13702330,8880,8880,8880,8880,0
|
|
20240724,113300,13702330,8880,8880,8880,8880,0
|
|
20240724,113200,13702330,8880,8880,8880,8880,0
|
|
20240724,113100,13702330,8880,8880,8880,8880,0
|
|
20240724,113000,13702330,8880,8880,8880,8880,0
|
|
20240724,112900,13702330,8880,8880,8880,8880,0
|
|
20240724,112800,13702330,8880,8880,8880,8880,0
|
|
20240724,112700,13702330,8880,8880,8880,8880,0
|
|
20240724,112600,13702330,8880,8880,8880,8880,0
|
|
20240724,112500,13702330,8880,8880,8880,8880,0
|
|
20240724,112400,13702330,8880,8880,8880,8880,0
|
|
20240724,112300,13702330,8880,8880,8880,8880,0
|
|
20240724,112200,13702330,8880,8880,8880,8880,0
|
|
20240724,112100,13702330,8880,8880,8880,8880,0
|
|
20240724,112000,13702330,8880,8880,8880,8880,0
|
|
20240724,111900,13702330,8880,8900,8900,8880,2
|
|
20240724,111800,13684550,8950,8950,8950,8950,0
|
|
20240724,111700,13684550,8950,8950,8950,8950,0
|
|
20240724,111600,13684550,8950,8950,8950,8950,0
|
|
20240724,111500,13684550,8950,8950,8950,8950,0
|
|
20240724,111400,13684550,8950,8950,8950,8950,0
|
|
20240724,111300,13684550,8950,8950,8950,8950,0
|
|
20240724,111200,13684550,8950,8950,8950,8950,0
|
|
20240724,111100,13684550,8950,8950,8950,8950,0
|
|
20240724,111000,13684550,8950,8950,8950,8950,5
|
|
20240724,110900,13639800,8950,8950,8950,8950,1
|
|
20240724,110800,13630850,8950,8950,8950,8950,0
|
|
20240724,110700,13630850,8950,8950,8950,8950,0
|
|
20240724,110600,13630850,8950,8950,8950,8950,0
|
|
20240724,110500,13630850,8950,8950,8950,8950,0
|
|
20240724,110400,13630850,8950,8950,8950,8950,0
|
|
20240724,110300,13630850,8950,8950,8950,8950,0
|
|
20240724,110200,13630850,8950,8950,8950,8950,0
|
|
20240724,110100,13630850,8950,8950,8950,8950,0
|
|
20240724,110000,13630850,8950,8950,8950,8950,0
|
|
20240724,105900,13630850,8950,8950,8950,8950,0
|
|
20240724,105800,13630850,8950,8950,8950,8950,0
|
|
20240724,105700,13630850,8950,8950,8950,8950,0
|
|
20240724,105600,13630850,8950,8950,8950,8950,0
|
|
20240724,105500,13630850,8950,8950,8950,8950,0
|
|
20240724,105400,13630850,8950,8950,8950,8950,0
|
|
20240724,105300,13630850,8950,8950,8960,8950,4
|
|
20240724,105200,13595040,8960,8960,8960,8960,0
|
|
20240724,105100,13595040,8960,8960,8960,8960,0
|
|
20240724,105000,13595040,8960,8960,8960,8960,0
|
|
20240724,104900,13595040,8960,8960,8960,8960,20
|
|
20240724,104800,13415840,8960,8960,8960,8960,0
|
|
20240724,104700,13415840,8960,8960,8960,8960,0
|
|
20240724,104600,13415840,8960,8960,8960,8960,0
|
|
20240724,104500,13415840,8960,8960,8960,8960,0
|
|
20240724,104400,13415840,8960,8960,8960,8960,0
|
|
20240724,104300,13415840,8960,8960,8960,8960,0
|
|
20240724,104200,13415840,8960,8960,8960,8960,0
|
|
20240724,104100,13415840,8960,8960,8960,8960,0
|
|
20240724,104000,13415840,8960,8960,8960,8960,0
|
|
20240724,103900,13415840,8960,8960,8960,8960,0
|
|
20240724,103800,13415840,8960,8960,8960,8960,0
|
|
20240724,103700,13415840,8960,8960,8960,8960,0
|
|
20240724,103600,13415840,8960,8960,8960,8960,0
|
|
20240724,103500,13415840,8960,8960,8960,8960,0
|
|
20240724,103400,13415840,8960,8960,8960,8960,0
|
|
20240724,103300,13415840,8960,8960,8960,8960,0
|
|
20240724,103200,13415840,8960,8960,8960,8960,0
|
|
20240724,103100,13415840,8960,8960,8960,8960,0
|
|
20240724,103000,13415840,8960,8960,8960,8960,0
|
|
20240724,102900,13415840,8960,8960,8960,8960,0
|
|
20240724,102800,13415840,8960,8960,8960,8960,0
|
|
20240724,102700,13415840,8960,8960,8960,8960,0
|
|
20240724,102600,13415840,8960,8960,8960,8960,1
|
|
20240724,102500,13406880,8960,8960,8960,8960,0
|
|
20240724,102400,13406880,8960,8960,8960,8960,0
|
|
20240724,102300,13406880,8960,8960,8960,8960,0
|
|
20240724,102200,13406880,8960,8960,8960,8960,5
|
|
20240724,102100,13362080,8960,8960,8960,8960,42
|
|
20240724,102000,12985760,8960,8960,8960,8960,0
|
|
20240724,101900,12985760,8960,8960,8960,8960,0
|
|
20240724,101800,12985760,8960,8960,8960,8960,1
|
|
20240724,101700,12976800,8960,8960,8960,8960,1
|
|
20240724,101600,12967840,8910,8910,8910,8910,0
|
|
20240724,101500,12967840,8910,8910,8910,8910,20
|
|
20240724,101400,12789640,8910,8910,8910,8910,10
|
|
20240724,101300,12700540,8960,8960,8960,8960,0
|
|
20240724,101200,12700540,8960,8960,8960,8960,10
|
|
20240724,101100,12610940,8960,8960,8960,8960,0
|
|
20240724,101000,12610940,8960,8960,8960,8960,0
|
|
20240724,100900,12610940,8960,8960,8960,8960,0
|
|
20240724,100800,12610940,8960,8960,8960,8960,0
|
|
20240724,100700,12610940,8960,8960,8960,8960,10
|
|
20240724,100600,12521340,8970,8970,8970,8970,5
|
|
20240724,100500,12476490,8970,8970,8970,8970,6
|
|
20240724,100400,12422670,9000,9000,9000,9000,0
|
|
20240724,100300,12422670,9000,8990,9000,8990,5
|
|
20240724,100200,12377680,9000,9000,9000,9000,0
|
|
20240724,100100,12377680,9000,8980,9000,8980,7
|
|
20240724,100000,12314790,8980,8970,8980,8970,3
|
|
20240724,095900,12287860,8970,8970,8970,8970,1
|
|
20240724,095800,12278890,8960,8960,8960,8960,3
|
|
20240724,095700,12252010,8960,8940,8960,8940,148
|
|
20240724,095600,10927540,8940,8940,8940,8940,4
|
|
20240724,095500,10891780,8940,8940,8940,8940,1
|
|
20240724,095400,10882840,8930,8930,8930,8930,0
|
|
20240724,095300,10882840,8930,8930,8930,8930,0
|
|
20240724,095200,10882840,8930,8930,8930,8930,0
|
|
20240724,095100,10882840,8930,8930,8930,8930,0
|
|
20240724,095000,10882840,8930,8930,8930,8930,29
|
|
20240724,094900,10623870,8930,8930,8930,8930,0
|
|
20240724,094800,10623870,8930,8930,8930,8930,0
|
|
20240724,094700,10623870,8930,8930,8930,8930,1
|
|
20240724,094600,10614940,8920,8920,8920,8920,1
|
|
20240724,094500,10606020,8930,8920,8930,8920,108
|
|
20240724,094400,9641620,8910,8910,8910,8910,0
|
|
20240724,094300,9641620,8910,8910,8910,8910,262
|
|
20240724,094200,7307200,8910,8910,8910,8910,0
|
|
20240724,094100,7307200,8910,8910,8910,8910,0
|
|
20240724,094000,7307200,8910,8910,8910,8910,0
|
|
20240724,093900,7307200,8910,8910,8910,8910,0
|
|
20240724,093800,7307200,8910,8910,8910,8910,0
|
|
20240724,093700,7307200,8910,8910,8910,8910,0
|
|
20240724,093600,7307200,8910,8910,8910,8910,0
|
|
20240724,093500,7307200,8910,8910,8910,8910,0
|
|
20240724,093400,7307200,8910,8910,8910,8910,11
|
|
20240724,093300,7209190,8890,8890,8890,8890,0
|
|
20240724,093200,7209190,8890,8890,8890,8890,0
|
|
20240724,093100,7209190,8890,8890,8890,8890,0
|
|
20240724,093000,7209190,8890,8890,8890,8890,14
|
|
20240724,092900,7084730,8890,8890,8890,8890,0
|
|
20240724,092800,7084730,8890,8890,8890,8890,0
|
|
20240724,092700,7084730,8890,8890,8890,8890,0
|
|
20240724,092600,7084730,8890,8890,8890,8890,0
|
|
20240724,092500,7084730,8890,8890,8890,8890,1
|
|
20240724,092400,7075840,8890,8890,8890,8890,0
|
|
20240724,092300,7075840,8890,8890,8890,8890,0
|
|
20240724,092200,7075840,8890,8890,8890,8890,0
|
|
20240724,092100,7075840,8890,8890,8890,8890,4
|
|
20240724,092000,7040280,8900,8900,8900,8900,0
|
|
20240724,091900,7040280,8900,8900,8900,8900,0
|
|
20240724,091800,7040280,8900,8900,8900,8900,0
|
|
20240724,091700,7040280,8900,8900,8900,8900,0
|
|
20240724,091600,7040280,8900,8900,8900,8900,0
|
|
20240724,091500,7040280,8900,8900,8900,8900,0
|
|
20240724,091400,7040280,8900,8900,8900,8900,10
|
|
20240724,091300,6951280,8920,8920,8920,8920,0
|
|
20240724,091200,6951280,8920,8920,8920,8920,5
|
|
20240724,091100,6906680,8940,8940,8940,8940,0
|
|
20240724,091000,6906680,8940,8940,8940,8940,0
|
|
20240724,090900,6906680,8940,8940,8940,8940,0
|
|
20240724,090800,6906680,8940,8940,8940,8940,0
|
|
20240724,090700,6906680,8940,8940,8940,8940,0
|
|
20240724,090600,6906680,8940,8830,8940,8830,106
|
|
20240724,090500,5962570,8860,8850,8860,8850,6
|
|
20240724,090400,5909460,8840,8840,8840,8840,46
|
|
20240724,090300,5502820,8830,8830,8830,8830,86
|
|
20240724,090200,4743440,8830,8830,8830,8830,0
|
|
20240724,090100,4743440,8830,8830,8830,8830,0
|
|
20240724,090000,4743440,8830,8800,8830,8800,539
|