669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,200600,424075190,8990,8990,8990,8990,1363
|
|
20240708,200500,424075190,8990,8990,8990,8990,0
|
|
20240708,200400,424075190,8990,8990,8990,8990,0
|
|
20240708,200300,424075190,8990,8990,8990,8990,0
|
|
20240708,200200,424075190,8990,8990,8990,8990,0
|
|
20240708,200100,424075190,8990,8990,8990,8990,0
|
|
20240708,200000,424075190,8990,8990,8990,8990,0
|
|
20240708,195900,424075190,8990,8990,8990,8990,0
|
|
20240708,195800,424075190,8990,8990,8990,8990,0
|
|
20240708,195700,424075190,8990,8990,8990,8990,0
|
|
20240708,195600,424075190,8990,8990,8990,8990,0
|
|
20240708,195500,424075190,8990,8990,8990,8990,0
|
|
20240708,195400,424075190,8990,8990,8990,8990,0
|
|
20240708,195300,424075190,8990,8990,8990,8990,0
|
|
20240708,195200,424075190,8990,8990,8990,8990,0
|
|
20240708,195100,424075190,8990,8990,8990,8990,0
|
|
20240708,195000,424075190,8990,8990,8990,8990,0
|
|
20240708,194900,424075190,8990,8990,8990,8990,0
|
|
20240708,194800,424075190,8990,8990,8990,8990,0
|
|
20240708,194700,424075190,8990,8990,8990,8990,0
|
|
20240708,194600,424075190,8990,8990,8990,8990,0
|
|
20240708,194500,424075190,8990,8990,8990,8990,0
|
|
20240708,194400,424075190,8990,8990,8990,8990,0
|
|
20240708,194300,424075190,8990,8990,8990,8990,0
|
|
20240708,194200,424075190,8990,8990,8990,8990,0
|
|
20240708,194100,424075190,8990,8990,8990,8990,0
|
|
20240708,194000,424075190,8990,8990,8990,8990,0
|
|
20240708,193900,424075190,8990,8990,8990,8990,0
|
|
20240708,193800,424075190,8990,8990,8990,8990,0
|
|
20240708,193700,424075190,8990,8990,8990,8990,0
|
|
20240708,193600,424075190,8990,8990,8990,8990,1363
|
|
20240708,193500,424075190,8990,8990,8990,8990,0
|
|
20240708,193400,424075190,8990,8990,8990,8990,0
|
|
20240708,193300,424075190,8990,8990,8990,8990,0
|
|
20240708,193200,424075190,8990,8990,8990,8990,0
|
|
20240708,193100,424075190,8990,8990,8990,8990,0
|
|
20240708,193000,424075190,8990,8990,8990,8990,0
|
|
20240708,192900,424075190,8990,8990,8990,8990,0
|
|
20240708,192800,424075190,8990,8990,8990,8990,0
|
|
20240708,192700,424075190,8990,8990,8990,8990,0
|
|
20240708,192600,424075190,8990,8990,8990,8990,0
|
|
20240708,192500,424075190,8990,8990,8990,8990,0
|
|
20240708,192400,424075190,8990,8990,8990,8990,0
|
|
20240708,192300,424075190,8990,8990,8990,8990,0
|
|
20240708,192200,424075190,8990,8990,8990,8990,0
|
|
20240708,192100,424075190,8990,8990,8990,8990,0
|
|
20240708,192000,424075190,8990,8990,8990,8990,0
|
|
20240708,191900,424075190,8990,8990,8990,8990,0
|
|
20240708,191800,424075190,8990,8990,8990,8990,0
|
|
20240708,191700,424075190,8990,8990,8990,8990,0
|
|
20240708,191600,424075190,8990,8990,8990,8990,0
|
|
20240708,191500,424075190,8990,8990,8990,8990,0
|
|
20240708,191400,424075190,8990,8990,8990,8990,0
|
|
20240708,191300,424075190,8990,8990,8990,8990,0
|
|
20240708,191200,424075190,8990,8990,8990,8990,0
|
|
20240708,191100,424075190,8990,8990,8990,8990,0
|
|
20240708,191000,424075190,8990,8990,8990,8990,0
|
|
20240708,190900,424075190,8990,8990,8990,8990,0
|
|
20240708,190800,424075190,8990,8990,8990,8990,0
|
|
20240708,190700,424075190,8990,8990,8990,8990,0
|
|
20240708,190600,424075190,8990,8990,8990,8990,1363
|
|
20240708,190500,424075190,8990,8990,8990,8990,0
|
|
20240708,190400,424075190,8990,8990,8990,8990,0
|
|
20240708,190300,424075190,8990,8990,8990,8990,0
|
|
20240708,190200,424075190,8990,8990,8990,8990,0
|
|
20240708,190100,424075190,8990,8990,8990,8990,0
|
|
20240708,190000,424075190,8990,8990,8990,8990,0
|
|
20240708,185900,424075190,8990,8990,8990,8990,0
|
|
20240708,185800,424075190,8990,8990,8990,8990,0
|
|
20240708,185700,424075190,8990,8990,8990,8990,0
|
|
20240708,185600,424075190,8990,8990,8990,8990,0
|
|
20240708,185500,424075190,8990,8990,8990,8990,0
|
|
20240708,185400,424075190,8990,8990,8990,8990,0
|
|
20240708,185300,424075190,8990,8990,8990,8990,0
|
|
20240708,185200,424075190,8990,8990,8990,8990,0
|
|
20240708,185100,424075190,8990,8990,8990,8990,0
|
|
20240708,185000,424075190,8990,8990,8990,8990,0
|
|
20240708,184900,424075190,8990,8990,8990,8990,0
|
|
20240708,184800,424075190,8990,8990,8990,8990,0
|
|
20240708,184700,424075190,8990,8990,8990,8990,0
|
|
20240708,184600,424075190,8990,8990,8990,8990,0
|
|
20240708,184500,424075190,8990,8990,8990,8990,0
|
|
20240708,184400,424075190,8990,8990,8990,8990,0
|
|
20240708,184300,424075190,8990,8990,8990,8990,0
|
|
20240708,184200,424075190,8990,8990,8990,8990,0
|
|
20240708,184100,424075190,8990,8990,8990,8990,0
|
|
20240708,184000,424075190,8990,8990,8990,8990,0
|
|
20240708,183900,424075190,8990,8990,8990,8990,0
|
|
20240708,183800,424075190,8990,8990,8990,8990,0
|
|
20240708,183700,424075190,8990,8990,8990,8990,0
|
|
20240708,183600,424075190,8990,8990,8990,8990,1363
|
|
20240708,183500,424075190,8990,8990,8990,8990,0
|
|
20240708,183400,424075190,8990,8990,8990,8990,0
|
|
20240708,183300,424075190,8990,8990,8990,8990,0
|
|
20240708,183200,424075190,8990,8990,8990,8990,0
|
|
20240708,183100,424075190,8990,8990,8990,8990,0
|
|
20240708,183000,424075190,8990,8990,8990,8990,0
|
|
20240708,182900,424075190,8990,8990,8990,8990,0
|
|
20240708,182800,424075190,8990,8990,8990,8990,0
|
|
20240708,182700,424075190,8990,8990,8990,8990,0
|
|
20240708,182600,424075190,8990,8990,8990,8990,0
|
|
20240708,182500,424075190,8990,8990,8990,8990,0
|
|
20240708,182400,424075190,8990,8990,8990,8990,0
|
|
20240708,182300,424075190,8990,8990,8990,8990,0
|
|
20240708,182200,424075190,8990,8990,8990,8990,0
|
|
20240708,182100,424075190,8990,8990,8990,8990,0
|
|
20240708,182000,424075190,8990,8990,8990,8990,0
|
|
20240708,181900,424075190,8990,8990,8990,8990,0
|
|
20240708,181800,424075190,8990,8990,8990,8990,0
|
|
20240708,181700,424075190,8990,8990,8990,8990,0
|
|
20240708,181600,424075190,8990,8990,8990,8990,0
|
|
20240708,181500,424075190,8990,8990,8990,8990,0
|
|
20240708,181400,424075190,8990,8990,8990,8990,0
|
|
20240708,181300,424075190,8990,8990,8990,8990,0
|
|
20240708,181200,424075190,8990,8990,8990,8990,0
|
|
20240708,181100,424075190,8990,8990,8990,8990,0
|
|
20240708,181000,424075190,8990,8990,8990,8990,0
|
|
20240708,180900,424075190,8990,8990,8990,8990,0
|
|
20240708,180800,424075190,8990,8990,8990,8990,0
|
|
20240708,180700,424075190,8990,8990,8990,8990,0
|
|
20240708,180600,424075190,8990,8990,8990,8990,1363
|
|
20240708,180500,424075190,8990,8990,8990,8990,0
|
|
20240708,180400,424075190,8990,8990,8990,8990,0
|
|
20240708,180300,424075190,8990,8990,8990,8990,0
|
|
20240708,180200,424075190,8990,8990,8990,8990,0
|
|
20240708,180100,424075190,8990,8990,8990,8990,0
|
|
20240708,180000,424075190,8990,8990,8990,8990,0
|
|
20240708,175900,424075190,8990,8990,8990,8990,0
|
|
20240708,175800,424075190,8990,8990,8990,8990,0
|
|
20240708,175700,424075190,8990,8990,8990,8990,0
|
|
20240708,175600,424075190,8990,8990,8990,8990,0
|
|
20240708,175500,424075190,8990,8990,8990,8990,0
|
|
20240708,175400,424075190,8990,8990,8990,8990,0
|
|
20240708,175300,424075190,8990,8990,8990,8990,0
|
|
20240708,175200,424075190,8990,8990,8990,8990,0
|
|
20240708,175100,424075190,8990,8990,8990,8990,0
|
|
20240708,175000,424075190,8990,8990,8990,8990,0
|
|
20240708,174900,424075190,8990,8990,8990,8990,0
|
|
20240708,174800,424075190,8990,8990,8990,8990,0
|
|
20240708,174700,424075190,8990,8990,8990,8990,0
|
|
20240708,174600,424075190,8990,8990,8990,8990,0
|
|
20240708,174500,424075190,8990,8990,8990,8990,0
|
|
20240708,174400,424075190,8990,8990,8990,8990,0
|
|
20240708,174300,424075190,8990,8990,8990,8990,0
|
|
20240708,174200,424075190,8990,8990,8990,8990,0
|
|
20240708,174100,424075190,8990,8990,8990,8990,0
|
|
20240708,174000,424075190,8990,8990,8990,8990,0
|
|
20240708,173900,424075190,8990,8990,8990,8990,0
|
|
20240708,173800,424075190,8990,8990,8990,8990,0
|
|
20240708,173700,424075190,8990,8990,8990,8990,0
|
|
20240708,173600,424075190,8990,8990,8990,8990,1363
|
|
20240708,173500,424075190,8990,8990,8990,8990,0
|
|
20240708,173400,424075190,8990,8990,8990,8990,0
|
|
20240708,173300,424075190,8990,8990,8990,8990,0
|
|
20240708,173200,424075190,8990,8990,8990,8990,0
|
|
20240708,173100,424075190,8990,8990,8990,8990,0
|
|
20240708,173000,424075190,8990,8990,8990,8990,0
|
|
20240708,172900,424075190,8990,8990,8990,8990,0
|
|
20240708,172800,424075190,8990,8990,8990,8990,0
|
|
20240708,172700,424075190,8990,8990,8990,8990,0
|
|
20240708,172600,424075190,8990,8990,8990,8990,0
|
|
20240708,172500,424075190,8990,8990,8990,8990,0
|
|
20240708,172400,424075190,8990,8990,8990,8990,0
|
|
20240708,172300,424075190,8990,8990,8990,8990,0
|
|
20240708,172200,424075190,8990,8990,8990,8990,0
|
|
20240708,172100,424075190,8990,8990,8990,8990,0
|
|
20240708,172000,424075190,8990,8990,8990,8990,0
|
|
20240708,171900,424075190,8990,8990,8990,8990,0
|
|
20240708,171800,424075190,8990,8990,8990,8990,0
|
|
20240708,171700,424075190,8990,8990,8990,8990,0
|
|
20240708,171600,424075190,8990,8990,8990,8990,0
|
|
20240708,171500,424075190,8990,8990,8990,8990,0
|
|
20240708,171400,424075190,8990,8990,8990,8990,0
|
|
20240708,171300,424075190,8990,8990,8990,8990,0
|
|
20240708,171200,424075190,8990,8990,8990,8990,0
|
|
20240708,171100,424075190,8990,8990,8990,8990,0
|
|
20240708,171000,424075190,8990,8990,8990,8990,0
|
|
20240708,170900,424075190,8990,8990,8990,8990,0
|
|
20240708,170800,424075190,8990,8990,8990,8990,0
|
|
20240708,170700,424075190,8990,8990,8990,8990,0
|
|
20240708,170600,424075190,8990,8990,8990,8990,1363
|
|
20240708,170500,424075190,8990,8990,8990,8990,0
|
|
20240708,170400,424075190,8990,8990,8990,8990,0
|
|
20240708,170300,424075190,8990,8990,8990,8990,0
|
|
20240708,170200,424075190,8990,8990,8990,8990,0
|
|
20240708,170100,424075190,8990,8990,8990,8990,0
|
|
20240708,170000,424075190,8990,8990,8990,8990,0
|
|
20240708,165900,424075190,8990,8990,8990,8990,0
|
|
20240708,165800,424075190,8990,8990,8990,8990,0
|
|
20240708,165700,424075190,8990,8990,8990,8990,0
|
|
20240708,165600,424075190,8990,8990,8990,8990,0
|
|
20240708,165500,424075190,8990,8990,8990,8990,0
|
|
20240708,165400,424075190,8990,8990,8990,8990,0
|
|
20240708,165300,424075190,8990,8990,8990,8990,0
|
|
20240708,165200,424075190,8990,8990,8990,8990,0
|
|
20240708,165100,424075190,8990,8990,8990,8990,0
|
|
20240708,165000,424075190,8990,8990,8990,8990,0
|
|
20240708,164900,424075190,8990,8990,8990,8990,0
|
|
20240708,164800,424075190,8990,8990,8990,8990,0
|
|
20240708,164700,424075190,8990,8990,8990,8990,0
|
|
20240708,164600,424075190,8990,8990,8990,8990,0
|
|
20240708,164500,424075190,8990,8990,8990,8990,0
|
|
20240708,164400,424075190,8990,8990,8990,8990,0
|
|
20240708,164300,424075190,8990,8990,8990,8990,0
|
|
20240708,164200,424075190,8990,8990,8990,8990,0
|
|
20240708,164100,424075190,8990,8990,8990,8990,0
|
|
20240708,164000,424075190,8990,8990,8990,8990,0
|
|
20240708,163900,424075190,8990,8990,8990,8990,0
|
|
20240708,163800,424075190,8990,8990,8990,8990,0
|
|
20240708,163700,424075190,8990,8990,8990,8990,0
|
|
20240708,163600,424075190,8990,8990,8990,8990,1363
|
|
20240708,163500,424075190,8990,8990,8990,8990,0
|
|
20240708,163400,424075190,8990,8990,8990,8990,0
|
|
20240708,163300,424075190,8990,8990,8990,8990,0
|
|
20240708,163200,424075190,8990,8990,8990,8990,0
|
|
20240708,163100,424075190,8990,8990,8990,8990,0
|
|
20240708,163000,424075190,8990,8990,8990,8990,0
|
|
20240708,162900,424075190,8990,8990,8990,8990,0
|
|
20240708,162800,424075190,8990,8990,8990,8990,0
|
|
20240708,162700,424075190,8990,8990,8990,8990,0
|
|
20240708,162600,424075190,8990,8990,8990,8990,0
|
|
20240708,162500,424075190,8990,8990,8990,8990,0
|
|
20240708,162400,424075190,8990,8990,8990,8990,0
|
|
20240708,162300,424075190,8990,8990,8990,8990,0
|
|
20240708,162200,424075190,8990,8990,8990,8990,0
|
|
20240708,162100,424075190,8990,8990,8990,8990,0
|
|
20240708,162000,424075190,8990,8990,8990,8990,0
|
|
20240708,161900,424075190,8990,8990,8990,8990,0
|
|
20240708,161800,424075190,8990,8990,8990,8990,0
|
|
20240708,161700,424075190,8990,8990,8990,8990,0
|
|
20240708,161600,424075190,8990,8990,8990,8990,0
|
|
20240708,161500,424075190,8990,8990,8990,8990,0
|
|
20240708,161400,424075190,8990,8990,8990,8990,0
|
|
20240708,161300,424075190,8990,8990,8990,8990,0
|
|
20240708,161200,424075190,8990,8990,8990,8990,0
|
|
20240708,161100,424075190,8990,8990,8990,8990,0
|
|
20240708,161000,424075190,8990,8990,8990,8990,0
|
|
20240708,160900,424075190,8990,8990,8990,8990,0
|
|
20240708,160800,424075190,8990,8990,8990,8990,0
|
|
20240708,160700,424075190,8990,8990,8990,8990,0
|
|
20240708,160600,424075190,8990,8990,8990,8990,1363
|
|
20240708,160500,424075190,8990,8990,8990,8990,0
|
|
20240708,160400,424075190,8990,8990,8990,8990,0
|
|
20240708,160300,424075190,8990,8990,8990,8990,0
|
|
20240708,160200,424075190,8990,8990,8990,8990,0
|
|
20240708,160100,424075190,8990,8990,8990,8990,0
|
|
20240708,160000,424075190,8990,8990,8990,8990,0
|
|
20240708,155900,424075190,8990,8990,8990,8990,0
|
|
20240708,155800,424075190,8990,8990,8990,8990,0
|
|
20240708,155700,424075190,8990,8990,8990,8990,0
|
|
20240708,155600,424075190,8990,8990,8990,8990,0
|
|
20240708,155500,424075190,8990,8990,8990,8990,0
|
|
20240708,155400,424075190,8990,8990,8990,8990,0
|
|
20240708,155300,424075190,8990,8990,8990,8990,0
|
|
20240708,155200,424075190,8990,8990,8990,8990,0
|
|
20240708,155100,424075190,8990,8990,8990,8990,0
|
|
20240708,155000,424075190,8990,8990,8990,8990,0
|
|
20240708,154900,424075190,8990,8990,8990,8990,0
|
|
20240708,154800,424075190,8990,8990,8990,8990,0
|
|
20240708,154700,424075190,8990,8990,8990,8990,0
|
|
20240708,154600,424075190,8990,8990,8990,8990,0
|
|
20240708,154500,424075190,8990,8990,8990,8990,0
|
|
20240708,154400,424075190,8990,8990,8990,8990,0
|
|
20240708,154300,424075190,8990,8990,8990,8990,0
|
|
20240708,154200,424075190,8990,8990,8990,8990,0
|
|
20240708,154100,424075190,8990,8990,8990,8990,0
|
|
20240708,154000,424075190,8990,8990,8990,8990,0
|
|
20240708,153900,424075190,8990,8990,8990,8990,0
|
|
20240708,153800,424075190,8990,8990,8990,8990,0
|
|
20240708,153700,424075190,8990,8990,8990,8990,0
|
|
20240708,153600,424075190,8990,8990,8990,8990,1363
|
|
20240708,153500,424075190,8990,8990,8990,8990,0
|
|
20240708,153400,424075190,8990,8990,8990,8990,0
|
|
20240708,153300,424075190,8990,8990,8990,8990,0
|
|
20240708,153200,424075190,8990,8990,8990,8990,0
|
|
20240708,153100,424075190,8990,8990,8990,8990,0
|
|
20240708,153000,424075190,8990,8990,8990,8990,1363
|
|
20240708,152900,411821820,8980,8980,8980,8980,0
|
|
20240708,152800,411821820,8980,8980,8980,8980,0
|
|
20240708,152700,411821820,8980,8980,8980,8980,0
|
|
20240708,152600,411821820,8980,8980,8980,8980,0
|
|
20240708,152500,411821820,8980,8980,8980,8980,0
|
|
20240708,152400,411821820,8980,8980,8980,8980,0
|
|
20240708,152300,411821820,8980,8980,8980,8980,0
|
|
20240708,152200,411821820,8980,8980,8980,8980,0
|
|
20240708,152100,411821820,8980,8980,8980,8980,0
|
|
20240708,152000,411821820,8980,8980,8980,8980,0
|
|
20240708,151900,411821820,8980,8990,8990,8960,174
|
|
20240708,151800,410260340,8990,9000,9000,8990,23
|
|
20240708,151700,410053470,9000,8990,9000,8990,20
|
|
20240708,151600,409873510,9000,9030,9030,8990,130
|
|
20240708,151500,408703400,9000,9030,9030,9000,21
|
|
20240708,151400,408513800,9030,9030,9030,9030,1
|
|
20240708,151300,408504770,9030,9000,9030,9000,144
|
|
20240708,151200,407208680,8990,8980,8990,8950,876
|
|
20240708,151100,399358090,8980,8980,8980,8980,668
|
|
20240708,151000,393359450,8970,8950,8970,8950,592
|
|
20240708,150900,388052600,8960,8960,8960,8960,4
|
|
20240708,150800,388016760,8960,8960,8960,8960,0
|
|
20240708,150700,388016760,8960,8960,8960,8960,0
|
|
20240708,150600,388016760,8960,8960,8960,8960,0
|
|
20240708,150500,388016760,8960,8960,8960,8960,0
|
|
20240708,150400,388016760,8960,8950,8960,8950,225
|
|
20240708,150300,386003000,8960,8950,8960,8950,254
|
|
20240708,150200,383729690,8950,8950,8950,8950,0
|
|
20240708,150100,383729690,8950,8950,8950,8950,79
|
|
20240708,150000,383022640,8960,8960,8960,8950,84
|
|
20240708,145900,382270820,8950,8950,8950,8950,378
|
|
20240708,145800,378887720,8960,8960,8960,8960,0
|
|
20240708,145700,378887720,8960,8960,8960,8960,0
|
|
20240708,145600,378887720,8960,8960,8960,8960,0
|
|
20240708,145500,378887720,8960,8960,8960,8960,1
|
|
20240708,145400,378878760,8950,8960,8960,8950,250
|
|
20240708,145300,376641220,8950,8960,8960,8950,36
|
|
20240708,145200,376318930,8960,8960,8960,8960,0
|
|
20240708,145100,376318930,8960,8950,8960,8950,61
|
|
20240708,145000,375772970,8960,8960,8960,8960,0
|
|
20240708,144900,375772970,8960,8960,8960,8960,2
|
|
20240708,144800,375755050,8960,8960,8960,8960,50
|
|
20240708,144700,375307050,8960,8960,8960,8960,0
|
|
20240708,144600,375307050,8960,8960,8960,8960,134
|
|
20240708,144500,374106410,8970,8960,8970,8960,3
|
|
20240708,144400,374079520,8970,8970,8970,8970,0
|
|
20240708,144300,374079520,8970,8970,8970,8970,3
|
|
20240708,144200,374052610,8970,8970,8970,8970,0
|
|
20240708,144100,374052610,8970,8960,8970,8960,22
|
|
20240708,144000,373855480,8970,8970,8970,8970,1
|
|
20240708,143900,373846510,8970,8970,8970,8970,0
|
|
20240708,143800,373846510,8970,8970,8970,8970,0
|
|
20240708,143700,373846510,8970,8970,8970,8970,1
|
|
20240708,143600,373837540,8960,8960,8960,8960,12
|
|
20240708,143500,373730020,8980,8980,8980,8980,1
|
|
20240708,143400,373721040,8970,8970,8970,8970,90
|
|
20240708,143300,372913740,8970,8960,8970,8950,344
|
|
20240708,143200,369834530,8970,8960,8970,8960,26
|
|
20240708,143100,369601560,8960,8960,8960,8960,23
|
|
20240708,143000,369395480,8960,8960,8960,8960,67
|
|
20240708,142900,368795160,8970,8970,8970,8970,1
|
|
20240708,142800,368786190,8960,8960,8960,8960,0
|
|
20240708,142700,368786190,8960,8960,8960,8960,61
|
|
20240708,142600,368239630,8960,8960,8960,8960,100
|
|
20240708,142500,367343630,8960,8960,8960,8960,2
|
|
20240708,142400,367325710,8960,8950,8960,8950,10
|
|
20240708,142300,367236200,8960,8960,8960,8960,1
|
|
20240708,142200,367227240,8950,8950,8950,8950,201
|
|
20240708,142100,365428290,8950,8960,8960,8950,24
|
|
20240708,142000,365213380,8960,8970,8970,8960,360
|
|
20240708,141900,361985880,8970,8970,8970,8970,112
|
|
20240708,141800,360981240,8970,8960,8970,8960,54
|
|
20240708,141700,360497260,8970,8970,8970,8970,0
|
|
20240708,141600,360497260,8970,8970,8970,8970,0
|
|
20240708,141500,360497260,8970,8970,8970,8970,9
|
|
20240708,141400,360416530,8980,8980,8980,8980,0
|
|
20240708,141300,360416530,8980,8980,8980,8980,0
|
|
20240708,141200,360416530,8980,8980,8980,8960,210
|
|
20240708,141100,358530890,8980,8960,8980,8960,31
|
|
20240708,141000,358253110,8980,8980,8980,8980,0
|
|
20240708,140900,358253110,8980,8960,8980,8960,611
|
|
20240708,140800,352778530,8960,8960,8960,8960,0
|
|
20240708,140700,352778530,8960,8960,8960,8960,303
|
|
20240708,140600,350063650,8970,8970,8970,8970,0
|
|
20240708,140500,350063650,8970,8970,8970,8970,0
|
|
20240708,140400,350063650,8970,8970,8970,8970,4
|
|
20240708,140300,350027770,8980,8980,8980,8980,0
|
|
20240708,140200,350027770,8980,8980,8980,8980,0
|
|
20240708,140100,350027770,8980,8980,8980,8980,0
|
|
20240708,140000,350027770,8980,8980,8980,8980,0
|
|
20240708,135900,350027770,8980,8980,8980,8980,1
|
|
20240708,135800,350018790,8960,8960,8960,8960,86
|
|
20240708,135700,349248230,8980,8970,8980,8970,148
|
|
20240708,135600,347920620,8980,8980,8980,8980,122
|
|
20240708,135500,346825060,8990,8990,8990,8990,0
|
|
20240708,135400,346825060,8990,8990,9000,8990,118
|
|
20240708,135300,345764230,9000,9010,9020,9000,284
|
|
20240708,135200,343205520,9030,9030,9030,9030,0
|
|
20240708,135100,343205520,9030,9030,9030,9030,0
|
|
20240708,135000,343205520,9030,9030,9030,9030,0
|
|
20240708,134900,343205520,9030,9030,9030,9030,1
|
|
20240708,134800,343196490,9030,9010,9030,9010,34
|
|
20240708,134700,342890130,9030,9030,9030,9030,0
|
|
20240708,134600,342890130,9030,9030,9030,9030,0
|
|
20240708,134500,342890130,9030,9030,9030,9030,1
|
|
20240708,134400,342881100,9020,9020,9020,9020,179
|
|
20240708,134300,341266520,9020,9020,9020,9020,0
|
|
20240708,134200,341266520,9020,9020,9020,9020,1
|
|
20240708,134100,341257500,9000,9000,9000,9000,7
|
|
20240708,134000,341194500,9030,9030,9030,9030,0
|
|
20240708,133900,341194500,9030,9030,9030,9030,0
|
|
20240708,133800,341194500,9030,9030,9030,9030,1
|
|
20240708,133700,341185470,9010,9010,9010,9010,0
|
|
20240708,133600,341185470,9010,9010,9010,9010,9
|
|
20240708,133500,341104380,9030,9030,9030,9030,0
|
|
20240708,133400,341104380,9030,9030,9030,9030,0
|
|
20240708,133300,341104380,9030,9030,9030,9030,0
|
|
20240708,133200,341104380,9030,9030,9030,9030,0
|
|
20240708,133100,341104380,9030,9030,9030,9030,0
|
|
20240708,133000,341104380,9030,9030,9030,9030,100
|
|
20240708,132900,340201380,9010,9010,9010,9010,11
|
|
20240708,132800,340102270,9000,9000,9000,9000,1000
|
|
20240708,132700,331102270,9050,9050,9050,9050,0
|
|
20240708,132600,331102270,9050,9050,9050,9050,2
|
|
20240708,132500,331084170,9040,9040,9040,9040,10
|
|
20240708,132400,330993770,9040,9040,9050,9040,122
|
|
20240708,132300,329890370,9040,9040,9040,9040,0
|
|
20240708,132200,329890370,9040,9040,9040,9040,1
|
|
20240708,132100,329881330,9040,9040,9040,9040,0
|
|
20240708,132000,329881330,9040,9040,9040,9040,0
|
|
20240708,131900,329881330,9040,9040,9040,9040,0
|
|
20240708,131800,329881330,9040,9040,9040,9040,0
|
|
20240708,131700,329881330,9040,9020,9040,9020,56
|
|
20240708,131600,329375850,9000,9010,9010,9000,37
|
|
20240708,131500,329042580,9000,9000,9000,9000,1
|
|
20240708,131400,329033580,9030,9030,9030,9030,1
|
|
20240708,131300,329024550,9040,9040,9040,9040,0
|
|
20240708,131200,329024550,9040,9040,9040,9040,0
|
|
20240708,131100,329024550,9040,9040,9040,9040,0
|
|
20240708,131000,329024550,9040,9040,9040,9040,0
|
|
20240708,130900,329024550,9040,9040,9040,9040,0
|
|
20240708,130800,329024550,9040,9030,9040,9030,10
|
|
20240708,130700,328934230,9030,9030,9030,9030,10
|
|
20240708,130600,328843930,9040,9040,9040,9040,0
|
|
20240708,130500,328843930,9040,9040,9040,9040,0
|
|
20240708,130400,328843930,9040,9040,9040,9040,0
|
|
20240708,130300,328843930,9040,9040,9040,9040,0
|
|
20240708,130200,328843930,9040,9040,9040,9040,1
|
|
20240708,130100,328834890,8990,9040,9040,8990,2
|
|
20240708,130000,328816860,8990,8990,9040,8990,3
|
|
20240708,125900,328789840,9040,9040,9040,9040,69
|
|
20240708,125800,328166080,9040,9040,9040,9040,0
|
|
20240708,125700,328166080,9040,9040,9040,9040,0
|
|
20240708,125600,328166080,9040,9040,9040,9040,0
|
|
20240708,125500,328166080,9040,9040,9040,9040,0
|
|
20240708,125400,328166080,9040,9040,9040,9040,81
|
|
20240708,125300,327433840,9040,9040,9040,9040,0
|
|
20240708,125200,327433840,9040,9040,9040,9040,0
|
|
20240708,125100,327433840,9040,9040,9040,9040,0
|
|
20240708,125000,327433840,9040,9040,9040,9040,0
|
|
20240708,124900,327433840,9040,8990,9040,8980,18
|
|
20240708,124800,327272100,9040,9040,9040,9040,0
|
|
20240708,124700,327272100,9040,9040,9040,9040,0
|
|
20240708,124600,327272100,9040,9020,9040,9020,13
|
|
20240708,124500,327154750,9020,9020,9020,9020,0
|
|
20240708,124400,327154750,9020,9020,9020,9020,101
|
|
20240708,124300,326243730,9020,9020,9020,9020,3
|
|
20240708,124200,326216670,9010,9000,9010,8990,215
|
|
20240708,124100,324281720,9000,8990,9000,8990,60
|
|
20240708,124000,323741910,8980,8980,8980,8980,0
|
|
20240708,123900,323741910,8980,8990,8990,8980,39
|
|
20240708,123800,323391590,9000,9000,9000,9000,1
|
|
20240708,123700,323382590,8980,8980,8980,8980,8
|
|
20240708,123600,323310750,8990,8990,8990,8990,0
|
|
20240708,123500,323310750,8990,8990,8990,8990,32
|
|
20240708,123400,323023070,8980,8980,8980,8980,0
|
|
20240708,123300,323023070,8980,8960,8980,8960,11
|
|
20240708,123200,322924470,8970,8970,8970,8970,3
|
|
20240708,123100,322897560,9000,9000,9000,9000,105
|
|
20240708,123000,321952560,9000,9000,9000,9000,0
|
|
20240708,122900,321952560,9000,9000,9000,9000,0
|
|
20240708,122800,321952560,9000,8960,9000,8960,3
|
|
20240708,122700,321925640,9000,9000,9000,9000,0
|
|
20240708,122600,321925640,9000,9000,9000,9000,0
|
|
20240708,122500,321925640,9000,9000,9000,9000,0
|
|
20240708,122400,321925640,9000,9000,9000,9000,0
|
|
20240708,122300,321925640,9000,9000,9000,9000,0
|
|
20240708,122200,321925640,9000,9000,9000,9000,0
|
|
20240708,122100,321925640,9000,9000,9000,9000,0
|
|
20240708,122000,321925640,9000,9000,9000,9000,0
|
|
20240708,121900,321925640,9000,9000,9000,9000,0
|
|
20240708,121800,321925640,9000,9000,9000,9000,0
|
|
20240708,121700,321925640,9000,9000,9000,9000,0
|
|
20240708,121600,321925640,9000,9000,9000,9000,0
|
|
20240708,121500,321925640,9000,9000,9000,9000,0
|
|
20240708,121400,321925640,9000,8990,9000,8990,55
|
|
20240708,121300,321430850,9000,9000,9000,9000,1
|
|
20240708,121200,321421850,8960,9000,9000,8960,101
|
|
20240708,121100,320516850,9000,9000,9000,9000,20
|
|
20240708,121000,320336850,9000,9000,9000,9000,0
|
|
20240708,120900,320336850,9000,9000,9000,9000,0
|
|
20240708,120800,320336850,9000,9000,9000,9000,1
|
|
20240708,120700,320327850,8980,8970,8980,8970,252
|
|
20240708,120600,318065130,8970,8970,8970,8970,137
|
|
20240708,120500,316836240,8970,8970,8970,8970,0
|
|
20240708,120400,316836240,8970,8970,8970,8970,0
|
|
20240708,120300,316836240,8970,8970,8970,8970,0
|
|
20240708,120200,316836240,8970,8970,8970,8970,1
|
|
20240708,120100,316827270,8960,8970,8970,8960,101
|
|
20240708,120000,315922300,8960,8960,8960,8960,351
|
|
20240708,115900,312777340,8970,8970,8970,8970,0
|
|
20240708,115800,312777340,8970,8960,8970,8960,2
|
|
20240708,115700,312759410,8970,8970,8970,8970,1
|
|
20240708,115600,312750440,8960,8960,8960,8960,1
|
|
20240708,115500,312741480,8970,8960,8970,8960,32
|
|
20240708,115400,312454750,8980,8980,8980,8980,0
|
|
20240708,115300,312454750,8980,8950,8980,8950,2
|
|
20240708,115200,312436820,8970,8950,8970,8950,2
|
|
20240708,115100,312418900,8970,8970,8970,8970,0
|
|
20240708,115000,312418900,8970,8960,8970,8950,44
|
|
20240708,114900,312024750,8970,8950,8970,8950,22
|
|
20240708,114800,311827430,8970,8970,8970,8970,0
|
|
20240708,114700,311827430,8970,8940,8970,8940,2
|
|
20240708,114600,311809520,8970,8970,8970,8970,1
|
|
20240708,114500,311800550,8930,8950,8950,8930,202
|
|
20240708,114400,309994680,8940,8940,8940,8940,1
|
|
20240708,114300,309985740,8940,8940,8940,8940,0
|
|
20240708,114200,309985740,8940,8940,8940,8940,1
|
|
20240708,114100,309976800,8940,8950,8950,8940,501
|
|
20240708,114000,305496430,8950,8950,8950,8950,100
|
|
20240708,113900,304601430,8950,8950,8950,8950,1
|
|
20240708,113800,304592480,8950,8950,8950,8950,1
|
|
20240708,113700,304583530,8960,8960,8960,8960,1
|
|
20240708,113600,304574570,8950,8950,8950,8950,1
|
|
20240708,113500,304565620,8950,8960,8960,8950,1000
|
|
20240708,113400,295614820,8960,8960,8960,8960,31
|
|
20240708,113300,295337060,8960,8960,8960,8960,1
|
|
20240708,113200,295328100,8990,8960,8990,8950,3069
|
|
20240708,113100,267847510,8960,8960,8960,8960,1
|
|
20240708,113000,267838550,8960,8960,8960,8960,451
|
|
20240708,112900,263797590,8960,8960,8960,8960,0
|
|
20240708,112800,263797590,8960,8960,8960,8960,1
|
|
20240708,112700,263788630,9000,8960,9000,8960,51
|
|
20240708,112600,263329670,9000,8960,9000,8960,1302
|
|
20240708,112500,251647480,8960,8960,8960,8960,1
|
|
20240708,112400,251638520,8960,8970,8970,8960,401
|
|
20240708,112300,248044420,8980,8980,8980,8980,101
|
|
20240708,112200,247137440,8980,8970,8980,8970,3006
|
|
20240708,112100,220173570,8970,8970,8970,8970,0
|
|
20240708,112000,220173570,8970,8970,8970,8970,1
|
|
20240708,111900,220164600,8970,8970,8970,8970,1
|
|
20240708,111800,220155630,8970,8970,8970,8970,0
|
|
20240708,111700,220155630,8970,8970,8970,8970,1
|
|
20240708,111600,220146660,8970,8970,8970,8970,1
|
|
20240708,111500,220137690,8970,8970,8970,8970,0
|
|
20240708,111400,220137690,8970,8970,8970,8970,1
|
|
20240708,111300,220128720,8970,8970,8970,8970,1
|
|
20240708,111200,220119750,8970,8970,8970,8970,2952
|
|
20240708,111100,193640310,8970,8970,8970,8970,1
|
|
20240708,111000,193631340,8970,8970,8970,8970,0
|
|
20240708,110900,193631340,8970,8970,8970,8970,1
|
|
20240708,110800,193622370,8970,8970,8970,8970,1
|
|
20240708,110700,193613400,8970,8970,8970,8970,38
|
|
20240708,110600,193272540,8980,9000,9000,8980,79
|
|
20240708,110500,192563090,9010,8980,9010,8980,4
|
|
20240708,110400,192527080,8980,8980,8980,8980,0
|
|
20240708,110300,192527080,8980,9010,9020,8980,154
|
|
20240708,110200,191144020,9020,8980,9020,8980,2
|
|
20240708,110100,191126020,9010,9010,9010,9010,55
|
|
20240708,110000,190630470,9010,8980,9010,8980,2
|
|
20240708,105900,190612480,9000,8980,9000,8980,77
|
|
20240708,105800,189921000,8970,8970,8970,8970,1
|
|
20240708,105700,189912030,8970,8970,8970,8970,101
|
|
20240708,105600,189006060,8970,8970,8970,8970,0
|
|
20240708,105500,189006060,8970,8970,8970,8970,49
|
|
20240708,105400,188566530,8970,8970,8970,8970,146
|
|
20240708,105300,187256910,8970,8970,8970,8970,9
|
|
20240708,105200,187176180,8970,8970,8970,8970,101
|
|
20240708,105100,186270210,8970,8970,8970,8970,1
|
|
20240708,105000,186261240,8980,8970,8980,8970,75
|
|
20240708,104900,185588440,8980,8980,8980,8970,73
|
|
20240708,104800,184933000,8980,8980,8980,8980,101
|
|
20240708,104700,184026020,8980,8980,8980,8980,0
|
|
20240708,104600,184026020,8980,9000,9000,8980,1236
|
|
20240708,104500,172918880,9040,9040,9040,9040,1
|
|
20240708,104400,172909840,9000,9000,9000,9000,1
|
|
20240708,104300,172900840,9000,9000,9000,9000,1
|
|
20240708,104200,172891840,9000,9000,9000,9000,0
|
|
20240708,104100,172891840,9000,9000,9000,9000,1
|
|
20240708,104000,172882840,9040,9000,9040,9000,2
|
|
20240708,103900,172864800,9040,9040,9040,9040,0
|
|
20240708,103800,172864800,9040,9000,9040,9000,51
|
|
20240708,103700,172403800,9040,9000,9040,9000,2
|
|
20240708,103600,172385760,9040,9040,9040,9040,1
|
|
20240708,103500,172376720,9000,9000,9000,9000,1
|
|
20240708,103400,172367720,9040,9040,9040,9040,1
|
|
20240708,103300,172358680,9000,9000,9000,9000,1
|
|
20240708,103200,172349680,9000,9000,9000,9000,1
|
|
20240708,103100,172340680,9040,9040,9040,9040,1
|
|
20240708,103000,172331640,8990,8990,8990,8990,1
|
|
20240708,102900,172322650,9000,8990,9000,8990,182
|
|
20240708,102800,170685070,9000,9000,9000,9000,1
|
|
20240708,102700,170676070,8990,9000,9000,8990,22
|
|
20240708,102600,170478080,8990,8990,8990,8990,1
|
|
20240708,102500,170469090,9000,9000,9000,9000,0
|
|
20240708,102400,170469090,9000,8990,9000,8990,2
|
|
20240708,102300,170451100,9000,8990,9000,8990,324
|
|
20240708,102200,167538330,8980,8990,8990,8980,2
|
|
20240708,102100,167520360,8980,8980,8980,8980,1
|
|
20240708,102000,167511380,8990,8990,8990,8990,1
|
|
20240708,101900,167502390,8970,8980,8980,8970,307
|
|
20240708,101800,164745540,8980,8980,8980,8980,13
|
|
20240708,101700,164628800,8980,8980,8980,8980,0
|
|
20240708,101600,164628800,8980,8980,8980,8970,525
|
|
20240708,101500,159914310,8970,8970,8970,8970,1
|
|
20240708,101400,159905340,8980,8980,8980,8980,25
|
|
20240708,101300,159680840,8970,8970,8970,8970,10
|
|
20240708,101200,159591140,8970,8970,8970,8970,1
|
|
20240708,101100,159582170,8970,8970,8970,8970,600
|
|
20240708,101000,154200170,8970,8970,8970,8970,41
|
|
20240708,100900,153832400,8980,8980,8980,8980,179
|
|
20240708,100800,152224980,8980,8990,8990,8980,50
|
|
20240708,100700,151775490,8990,8980,8990,8980,42
|
|
20240708,100600,151397920,9000,9000,9000,9000,1
|
|
20240708,100500,151388920,9000,9000,9000,8980,273
|
|
20240708,100400,148933460,9000,9040,9040,9000,10
|
|
20240708,100300,148843420,9000,9000,9000,9000,0
|
|
20240708,100200,148843420,9000,9010,9010,9000,331
|
|
20240708,100100,145863790,9010,9010,9010,9010,1
|
|
20240708,100000,145854780,9040,9040,9040,9040,0
|
|
20240708,095900,145854780,9040,9020,9040,9010,170
|
|
20240708,095800,144322740,9010,9010,9010,9010,0
|
|
20240708,095700,144322740,9010,9010,9020,9010,55
|
|
20240708,095600,143827180,9010,9010,9010,9010,2
|
|
20240708,095500,143809160,9010,9010,9010,9010,0
|
|
20240708,095400,143809160,9010,9040,9040,9010,59
|
|
20240708,095300,143277000,9040,9010,9040,9010,62
|
|
20240708,095200,142718050,9000,9000,9000,9000,10
|
|
20240708,095100,142628050,9000,9010,9010,9000,9
|
|
20240708,095000,142547040,9000,9000,9000,9000,0
|
|
20240708,094900,142547040,9000,9000,9000,9000,1
|
|
20240708,094800,142538040,9010,9010,9010,9010,158
|
|
20240708,094700,141114460,9000,9000,9000,9000,0
|
|
20240708,094600,141114460,9000,9000,9000,9000,0
|
|
20240708,094500,141114460,9000,8970,9000,8970,948
|
|
20240708,094400,132597460,8970,8970,8980,8970,701
|
|
20240708,094300,126308930,8960,8960,8960,8960,0
|
|
20240708,094200,126308930,8960,8960,8960,8960,0
|
|
20240708,094100,126308930,8960,8980,8980,8960,750
|
|
20240708,094000,119583930,8970,8970,8970,8970,0
|
|
20240708,093900,119583930,8970,8990,8990,8970,1619
|
|
20240708,093800,105054320,8990,8990,8990,8990,85
|
|
20240708,093700,104290170,8990,8990,8990,8990,2
|
|
20240708,093600,104272190,9000,9030,9030,9000,5000
|
|
20240708,093500,59260120,9030,9030,9030,9030,0
|
|
20240708,093400,59260120,9030,9010,9030,9010,271
|
|
20240708,093300,56817190,9010,9000,9010,9000,635
|
|
20240708,093200,51095940,9000,9000,9000,9000,0
|
|
20240708,093100,51095940,9000,9000,9000,9000,66
|
|
20240708,093000,50501940,9000,9000,9000,9000,0
|
|
20240708,092900,50501940,9000,9010,9010,9000,1100
|
|
20240708,092800,40600940,9010,9010,9010,9010,0
|
|
20240708,092700,40600940,9010,9030,9030,9010,39
|
|
20240708,092600,40248950,9030,9030,9030,9030,0
|
|
20240708,092500,40248950,9030,9030,9030,9030,32
|
|
20240708,092400,39959990,9040,9040,9040,9040,968
|
|
20240708,092300,31209270,9040,9040,9040,9040,100
|
|
20240708,092200,30305270,9050,9050,9050,9050,50
|
|
20240708,092100,29852770,9040,9040,9040,9040,68
|
|
20240708,092000,29238050,9050,9050,9050,9050,100
|
|
20240708,091900,28333050,9040,9040,9040,9040,0
|
|
20240708,091800,28333050,9040,9040,9040,9040,1
|
|
20240708,091700,28324010,9050,9050,9050,9050,70
|
|
20240708,091600,27690510,9050,9050,9050,9050,1
|
|
20240708,091500,27681460,9100,9100,9100,9100,0
|
|
20240708,091400,27681460,9100,9100,9100,9100,1
|
|
20240708,091300,27672360,9050,9050,9050,9050,0
|
|
20240708,091200,27672360,9050,9050,9050,9050,7
|
|
20240708,091100,27609010,9050,9050,9050,9050,0
|
|
20240708,091000,27609010,9050,9050,9050,9050,99
|
|
20240708,090900,26713060,9050,9050,9050,9050,0
|
|
20240708,090800,26713060,9050,9060,9060,9050,140
|
|
20240708,090700,25445640,9060,9060,9060,9060,0
|
|
20240708,090600,25445640,9060,9060,9060,9060,0
|
|
20240708,090500,25445640,9060,9060,9060,9060,23
|
|
20240708,090400,25237260,9150,9120,9150,9120,308
|
|
20240708,090300,22426800,9120,9070,9120,9070,670
|
|
20240708,090200,16318450,9010,9090,9090,9010,323
|
|
20240708,090100,13402350,9020,9020,9020,9020,2
|
|
20240708,090000,13384310,9020,9000,9020,8970,1487
|