607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,190400,90221090,8740,8740,8740,8740,41
|
|
20240704,190300,90221090,8740,8740,8740,8740,0
|
|
20240704,190200,90221090,8740,8740,8740,8740,0
|
|
20240704,190100,90221090,8740,8740,8740,8740,0
|
|
20240704,190000,90221090,8740,8740,8740,8740,0
|
|
20240704,185900,90221090,8740,8740,8740,8740,0
|
|
20240704,185800,90221090,8740,8740,8740,8740,0
|
|
20240704,185700,90221090,8740,8740,8740,8740,0
|
|
20240704,185600,90221090,8740,8740,8740,8740,0
|
|
20240704,185500,90221090,8740,8740,8740,8740,0
|
|
20240704,185400,90221090,8740,8740,8740,8740,0
|
|
20240704,185300,90221090,8740,8740,8740,8740,0
|
|
20240704,185200,90221090,8740,8740,8740,8740,0
|
|
20240704,185100,90221090,8740,8740,8740,8740,0
|
|
20240704,185000,90221090,8740,8740,8740,8740,0
|
|
20240704,184900,90221090,8740,8740,8740,8740,0
|
|
20240704,184800,90221090,8740,8740,8740,8740,0
|
|
20240704,184700,90221090,8740,8740,8740,8740,0
|
|
20240704,184600,90221090,8740,8740,8740,8740,0
|
|
20240704,184500,90221090,8740,8740,8740,8740,0
|
|
20240704,184400,90221090,8740,8740,8740,8740,0
|
|
20240704,184300,90221090,8740,8740,8740,8740,0
|
|
20240704,184200,90221090,8740,8740,8740,8740,0
|
|
20240704,184100,90221090,8740,8740,8740,8740,0
|
|
20240704,184000,90221090,8740,8740,8740,8740,0
|
|
20240704,183900,90221090,8740,8740,8740,8740,0
|
|
20240704,183800,90221090,8740,8740,8740,8740,0
|
|
20240704,183700,90221090,8740,8740,8740,8740,0
|
|
20240704,183600,90221090,8740,8740,8740,8740,0
|
|
20240704,183500,90221090,8740,8740,8740,8740,0
|
|
20240704,183400,90221090,8740,8740,8740,8740,41
|
|
20240704,183300,90221090,8740,8740,8740,8740,0
|
|
20240704,183200,90221090,8740,8740,8740,8740,0
|
|
20240704,183100,90221090,8740,8740,8740,8740,0
|
|
20240704,183000,90221090,8740,8740,8740,8740,0
|
|
20240704,182900,90221090,8740,8740,8740,8740,0
|
|
20240704,182800,90221090,8740,8740,8740,8740,0
|
|
20240704,182700,90221090,8740,8740,8740,8740,0
|
|
20240704,182600,90221090,8740,8740,8740,8740,0
|
|
20240704,182500,90221090,8740,8740,8740,8740,0
|
|
20240704,182400,90221090,8740,8740,8740,8740,0
|
|
20240704,182300,90221090,8740,8740,8740,8740,0
|
|
20240704,182200,90221090,8740,8740,8740,8740,0
|
|
20240704,182100,90221090,8740,8740,8740,8740,0
|
|
20240704,182000,90221090,8740,8740,8740,8740,0
|
|
20240704,181900,90221090,8740,8740,8740,8740,0
|
|
20240704,181800,90221090,8740,8740,8740,8740,0
|
|
20240704,181700,90221090,8740,8740,8740,8740,0
|
|
20240704,181600,90221090,8740,8740,8740,8740,0
|
|
20240704,181500,90221090,8740,8740,8740,8740,0
|
|
20240704,181400,90221090,8740,8740,8740,8740,0
|
|
20240704,181300,90221090,8740,8740,8740,8740,0
|
|
20240704,181200,90221090,8740,8740,8740,8740,0
|
|
20240704,181100,90221090,8740,8740,8740,8740,0
|
|
20240704,181000,90221090,8740,8740,8740,8740,0
|
|
20240704,180900,90221090,8740,8740,8740,8740,0
|
|
20240704,180800,90221090,8740,8740,8740,8740,0
|
|
20240704,180700,90221090,8740,8740,8740,8740,0
|
|
20240704,180600,90221090,8740,8740,8740,8740,0
|
|
20240704,180500,90221090,8740,8740,8740,8740,0
|
|
20240704,180400,90221090,8740,8740,8740,8740,41
|
|
20240704,180300,90221090,8740,8740,8740,8740,0
|
|
20240704,180200,90221090,8740,8740,8740,8740,0
|
|
20240704,180100,90221090,8740,8740,8740,8740,0
|
|
20240704,180000,90221090,8740,8740,8740,8740,0
|
|
20240704,175900,90221090,8740,8740,8740,8740,0
|
|
20240704,175800,90221090,8740,8740,8740,8740,0
|
|
20240704,175700,90221090,8740,8740,8740,8740,0
|
|
20240704,175600,90221090,8740,8740,8740,8740,0
|
|
20240704,175500,90221090,8740,8740,8740,8740,0
|
|
20240704,175400,90221090,8740,8740,8740,8740,0
|
|
20240704,175300,90221090,8740,8740,8740,8740,0
|
|
20240704,175200,90221090,8740,8740,8740,8740,0
|
|
20240704,175100,90221090,8740,8740,8740,8740,0
|
|
20240704,175000,90221090,8740,8740,8740,8740,0
|
|
20240704,174900,90221090,8740,8740,8740,8740,0
|
|
20240704,174800,90221090,8740,8740,8740,8740,0
|
|
20240704,174700,90221090,8740,8740,8740,8740,0
|
|
20240704,174600,90221090,8740,8740,8740,8740,0
|
|
20240704,174500,90221090,8740,8740,8740,8740,0
|
|
20240704,174400,90221090,8740,8740,8740,8740,0
|
|
20240704,174300,90221090,8740,8740,8740,8740,0
|
|
20240704,174200,90221090,8740,8740,8740,8740,0
|
|
20240704,174100,90221090,8740,8740,8740,8740,0
|
|
20240704,174000,90221090,8740,8740,8740,8740,0
|
|
20240704,173900,90221090,8740,8740,8740,8740,0
|
|
20240704,173800,90221090,8740,8740,8740,8740,0
|
|
20240704,173700,90221090,8740,8740,8740,8740,0
|
|
20240704,173600,90221090,8740,8740,8740,8740,0
|
|
20240704,173500,90221090,8740,8740,8740,8740,0
|
|
20240704,173400,90221090,8740,8740,8740,8740,41
|
|
20240704,173300,90221090,8740,8740,8740,8740,0
|
|
20240704,173200,90221090,8740,8740,8740,8740,0
|
|
20240704,173100,90221090,8740,8740,8740,8740,0
|
|
20240704,173000,90221090,8740,8740,8740,8740,0
|
|
20240704,172900,90221090,8740,8740,8740,8740,0
|
|
20240704,172800,90221090,8740,8740,8740,8740,0
|
|
20240704,172700,90221090,8740,8740,8740,8740,0
|
|
20240704,172600,90221090,8740,8740,8740,8740,0
|
|
20240704,172500,90221090,8740,8740,8740,8740,0
|
|
20240704,172400,90221090,8740,8740,8740,8740,0
|
|
20240704,172300,90221090,8740,8740,8740,8740,0
|
|
20240704,172200,90221090,8740,8740,8740,8740,0
|
|
20240704,172100,90221090,8740,8740,8740,8740,0
|
|
20240704,172000,90221090,8740,8740,8740,8740,0
|
|
20240704,171900,90221090,8740,8740,8740,8740,0
|
|
20240704,171800,90221090,8740,8740,8740,8740,0
|
|
20240704,171700,90221090,8740,8740,8740,8740,0
|
|
20240704,171600,90221090,8740,8740,8740,8740,0
|
|
20240704,171500,90221090,8740,8740,8740,8740,0
|
|
20240704,171400,90221090,8740,8740,8740,8740,0
|
|
20240704,171300,90221090,8740,8740,8740,8740,0
|
|
20240704,171200,90221090,8740,8740,8740,8740,0
|
|
20240704,171100,90221090,8740,8740,8740,8740,0
|
|
20240704,171000,90221090,8740,8740,8740,8740,0
|
|
20240704,170900,90221090,8740,8740,8740,8740,0
|
|
20240704,170800,90221090,8740,8740,8740,8740,0
|
|
20240704,170700,90221090,8740,8740,8740,8740,0
|
|
20240704,170600,90221090,8740,8740,8740,8740,0
|
|
20240704,170500,90221090,8740,8740,8740,8740,0
|
|
20240704,170400,90221090,8740,8740,8740,8740,41
|
|
20240704,170300,90221090,8740,8740,8740,8740,0
|
|
20240704,170200,90221090,8740,8740,8740,8740,0
|
|
20240704,170100,90221090,8740,8740,8740,8740,0
|
|
20240704,170000,90221090,8740,8740,8740,8740,0
|
|
20240704,165900,90221090,8740,8740,8740,8740,0
|
|
20240704,165800,90221090,8740,8740,8740,8740,0
|
|
20240704,165700,90221090,8740,8740,8740,8740,0
|
|
20240704,165600,90221090,8740,8740,8740,8740,0
|
|
20240704,165500,90221090,8740,8740,8740,8740,0
|
|
20240704,165400,90221090,8740,8740,8740,8740,0
|
|
20240704,165300,90221090,8740,8740,8740,8740,0
|
|
20240704,165200,90221090,8740,8740,8740,8740,0
|
|
20240704,165100,90221090,8740,8740,8740,8740,0
|
|
20240704,165000,90221090,8740,8740,8740,8740,0
|
|
20240704,164900,90221090,8740,8740,8740,8740,0
|
|
20240704,164800,90221090,8740,8740,8740,8740,0
|
|
20240704,164700,90221090,8740,8740,8740,8740,0
|
|
20240704,164600,90221090,8740,8740,8740,8740,0
|
|
20240704,164500,90221090,8740,8740,8740,8740,0
|
|
20240704,164400,90221090,8740,8740,8740,8740,0
|
|
20240704,164300,90221090,8740,8740,8740,8740,0
|
|
20240704,164200,90221090,8740,8740,8740,8740,0
|
|
20240704,164100,90221090,8740,8740,8740,8740,0
|
|
20240704,164000,90221090,8740,8740,8740,8740,0
|
|
20240704,163900,90221090,8740,8740,8740,8740,0
|
|
20240704,163800,90221090,8740,8740,8740,8740,0
|
|
20240704,163700,90221090,8740,8740,8740,8740,0
|
|
20240704,163600,90221090,8740,8740,8740,8740,0
|
|
20240704,163500,90221090,8740,8740,8740,8740,0
|
|
20240704,163400,90221090,8740,8740,8740,8740,41
|
|
20240704,163300,90221090,8740,8740,8740,8740,0
|
|
20240704,163200,90221090,8740,8740,8740,8740,0
|
|
20240704,163100,90221090,8740,8740,8740,8740,0
|
|
20240704,163000,90221090,8740,8740,8740,8740,0
|
|
20240704,162900,90221090,8740,8740,8740,8740,0
|
|
20240704,162800,90221090,8740,8740,8740,8740,0
|
|
20240704,162700,90221090,8740,8740,8740,8740,0
|
|
20240704,162600,90221090,8740,8740,8740,8740,0
|
|
20240704,162500,90221090,8740,8740,8740,8740,0
|
|
20240704,162400,90221090,8740,8740,8740,8740,0
|
|
20240704,162300,90221090,8740,8740,8740,8740,0
|
|
20240704,162200,90221090,8740,8740,8740,8740,0
|
|
20240704,162100,90221090,8740,8740,8740,8740,0
|
|
20240704,162000,90221090,8740,8740,8740,8740,0
|
|
20240704,161900,90221090,8740,8740,8740,8740,0
|
|
20240704,161800,90221090,8740,8740,8740,8740,0
|
|
20240704,161700,90221090,8740,8740,8740,8740,0
|
|
20240704,161600,90221090,8740,8740,8740,8740,0
|
|
20240704,161500,90221090,8740,8740,8740,8740,0
|
|
20240704,161400,90221090,8740,8740,8740,8740,0
|
|
20240704,161300,90221090,8740,8740,8740,8740,0
|
|
20240704,161200,90221090,8740,8740,8740,8740,0
|
|
20240704,161100,90221090,8740,8740,8740,8740,0
|
|
20240704,161000,90221090,8740,8740,8740,8740,0
|
|
20240704,160900,90221090,8740,8740,8740,8740,0
|
|
20240704,160800,90221090,8740,8740,8740,8740,0
|
|
20240704,160700,90221090,8740,8740,8740,8740,0
|
|
20240704,160600,90221090,8740,8740,8740,8740,0
|
|
20240704,160500,90221090,8740,8740,8740,8740,0
|
|
20240704,160400,90221090,8740,8740,8740,8740,41
|
|
20240704,160300,90221090,8740,8740,8740,8740,0
|
|
20240704,160200,90221090,8740,8740,8740,8740,0
|
|
20240704,160100,90221090,8740,8740,8740,8740,0
|
|
20240704,160000,90221090,8740,8740,8740,8740,0
|
|
20240704,155900,90221090,8740,8740,8740,8740,0
|
|
20240704,155800,90221090,8740,8740,8740,8740,0
|
|
20240704,155700,90221090,8740,8740,8740,8740,0
|
|
20240704,155600,90221090,8740,8740,8740,8740,0
|
|
20240704,155500,90221090,8740,8740,8740,8740,0
|
|
20240704,155400,90221090,8740,8740,8740,8740,0
|
|
20240704,155300,90221090,8740,8740,8740,8740,0
|
|
20240704,155200,90221090,8740,8740,8740,8740,0
|
|
20240704,155100,90221090,8740,8740,8740,8740,0
|
|
20240704,155000,90221090,8740,8740,8740,8740,0
|
|
20240704,154900,90221090,8740,8740,8740,8740,0
|
|
20240704,154800,90221090,8740,8740,8740,8740,0
|
|
20240704,154700,90221090,8740,8740,8740,8740,0
|
|
20240704,154600,90221090,8740,8740,8740,8740,0
|
|
20240704,154500,90221090,8740,8740,8740,8740,0
|
|
20240704,154400,90221090,8740,8740,8740,8740,0
|
|
20240704,154300,90221090,8740,8740,8740,8740,0
|
|
20240704,154200,90221090,8740,8740,8740,8740,0
|
|
20240704,154100,90221090,8740,8740,8740,8740,0
|
|
20240704,154000,90221090,8740,8740,8740,8740,0
|
|
20240704,153900,90221090,8740,8740,8740,8740,0
|
|
20240704,153800,90221090,8740,8740,8740,8740,0
|
|
20240704,153700,90221090,8740,8740,8740,8740,0
|
|
20240704,153600,90221090,8740,8740,8740,8740,0
|
|
20240704,153500,90221090,8740,8740,8740,8740,0
|
|
20240704,153400,90221090,8740,8740,8740,8740,41
|
|
20240704,153300,90221090,8740,8740,8740,8740,0
|
|
20240704,153200,90221090,8740,8740,8740,8740,0
|
|
20240704,153100,90221090,8740,8740,8740,8740,0
|
|
20240704,153000,90221090,8740,8740,8740,8740,41
|
|
20240704,152900,89862750,8730,8730,8730,8730,0
|
|
20240704,152800,89862750,8730,8730,8730,8730,0
|
|
20240704,152700,89862750,8730,8730,8730,8730,0
|
|
20240704,152600,89862750,8730,8730,8730,8730,0
|
|
20240704,152500,89862750,8730,8730,8730,8730,0
|
|
20240704,152400,89862750,8730,8730,8730,8730,0
|
|
20240704,152300,89862750,8730,8730,8730,8730,0
|
|
20240704,152200,89862750,8730,8730,8730,8730,0
|
|
20240704,152100,89862750,8730,8730,8730,8730,0
|
|
20240704,152000,89862750,8730,8730,8730,8730,0
|
|
20240704,151900,89862750,8730,8740,8740,8730,29
|
|
20240704,151800,89609430,8730,8730,8730,8730,0
|
|
20240704,151700,89609430,8730,8740,8740,8730,71
|
|
20240704,151600,88988930,8740,8740,8740,8740,17
|
|
20240704,151500,88840350,8780,8780,8780,8780,39
|
|
20240704,151400,88497930,8760,8760,8760,8760,0
|
|
20240704,151300,88497930,8760,8760,8760,8760,0
|
|
20240704,151200,88497930,8760,8760,8760,8760,0
|
|
20240704,151100,88497930,8760,8760,8760,8760,0
|
|
20240704,151000,88497930,8760,8760,8760,8760,0
|
|
20240704,150900,88497930,8760,8760,8760,8760,50
|
|
20240704,150800,88059930,8740,8740,8740,8740,79
|
|
20240704,150700,87369470,8740,8740,8740,8740,16
|
|
20240704,150600,87229630,8740,8740,8740,8740,16
|
|
20240704,150500,87089790,8740,8740,8740,8740,13
|
|
20240704,150400,86976170,8750,8750,8750,8750,10
|
|
20240704,150300,86888670,8750,8750,8750,8750,0
|
|
20240704,150200,86888670,8750,8750,8760,8750,31
|
|
20240704,150100,86617260,8790,8790,8790,8790,100
|
|
20240704,150000,85738260,8750,8750,8750,8750,3
|
|
20240704,145900,85712010,8730,8730,8730,8730,0
|
|
20240704,145800,85712010,8730,8740,8740,8730,428
|
|
20240704,145700,81974570,8790,8790,8790,8790,0
|
|
20240704,145600,81974570,8790,8790,8790,8790,0
|
|
20240704,145500,81974570,8790,8790,8790,8790,0
|
|
20240704,145400,81974570,8790,8790,8790,8790,0
|
|
20240704,145300,81974570,8790,8790,8790,8790,0
|
|
20240704,145200,81974570,8790,8750,8790,8750,300
|
|
20240704,145100,79345950,8740,8740,8740,8740,0
|
|
20240704,145000,79345950,8740,8740,8740,8740,5
|
|
20240704,144900,79302250,8740,8740,8740,8740,15
|
|
20240704,144800,79171150,8740,8740,8740,8740,10
|
|
20240704,144700,79083750,8740,8740,8740,8740,0
|
|
20240704,144600,79083750,8740,8740,8740,8740,6
|
|
20240704,144500,79031310,8740,8740,8740,8740,0
|
|
20240704,144400,79031310,8740,8740,8740,8740,0
|
|
20240704,144300,79031310,8740,8740,8740,8740,0
|
|
20240704,144200,79031310,8740,8740,8740,8740,9
|
|
20240704,144100,78952650,8730,8730,8730,8730,0
|
|
20240704,144000,78952650,8730,8730,8730,8730,0
|
|
20240704,143900,78952650,8730,8730,8730,8730,0
|
|
20240704,143800,78952650,8730,8730,8730,8730,0
|
|
20240704,143700,78952650,8730,8730,8730,8730,0
|
|
20240704,143600,78952650,8730,8730,8730,8730,0
|
|
20240704,143500,78952650,8730,8740,8740,8730,50
|
|
20240704,143400,78515950,8740,8740,8740,8740,0
|
|
20240704,143300,78515950,8740,8740,8740,8740,0
|
|
20240704,143200,78515950,8740,8740,8740,8740,0
|
|
20240704,143100,78515950,8740,8740,8740,8740,0
|
|
20240704,143000,78515950,8740,8740,8740,8740,0
|
|
20240704,142900,78515950,8740,8740,8740,8740,0
|
|
20240704,142800,78515950,8740,8740,8740,8740,0
|
|
20240704,142700,78515950,8740,8740,8740,8740,0
|
|
20240704,142600,78515950,8740,8740,8740,8740,0
|
|
20240704,142500,78515950,8740,8740,8740,8740,10
|
|
20240704,142400,78428550,8790,8790,8790,8790,0
|
|
20240704,142300,78428550,8790,8790,8790,8790,0
|
|
20240704,142200,78428550,8790,8760,8790,8710,2699
|
|
20240704,142100,54853920,8790,8790,8790,8790,0
|
|
20240704,142000,54853920,8790,8790,8790,8790,0
|
|
20240704,141900,54853920,8790,8790,8790,8790,0
|
|
20240704,141800,54853920,8790,8790,8790,8790,1
|
|
20240704,141700,54845130,8790,8790,8790,8790,0
|
|
20240704,141600,54845130,8790,8790,8790,8790,0
|
|
20240704,141500,54845130,8790,8790,8790,8790,0
|
|
20240704,141400,54845130,8790,8790,8790,8790,0
|
|
20240704,141300,54845130,8790,8790,8790,8790,0
|
|
20240704,141200,54845130,8790,8790,8790,8790,0
|
|
20240704,141100,54845130,8790,8790,8790,8790,0
|
|
20240704,141000,54845130,8790,8790,8790,8790,0
|
|
20240704,140900,54845130,8790,8790,8790,8790,0
|
|
20240704,140800,54845130,8790,8790,8790,8790,0
|
|
20240704,140700,54845130,8790,8790,8790,8790,0
|
|
20240704,140600,54845130,8790,8790,8790,8790,0
|
|
20240704,140500,54845130,8790,8780,8790,8770,291
|
|
20240704,140400,52289290,8770,8770,8770,8770,71
|
|
20240704,140300,51666620,8770,8770,8770,8770,0
|
|
20240704,140200,51666620,8770,8770,8770,8770,0
|
|
20240704,140100,51666620,8770,8770,8770,8770,0
|
|
20240704,140000,51666620,8770,8770,8770,8770,49
|
|
20240704,135900,51236890,8770,8770,8770,8770,52
|
|
20240704,135800,50780850,8760,8760,8760,8760,18
|
|
20240704,135700,50623170,8750,8750,8750,8750,62
|
|
20240704,135600,50080670,8760,8760,8760,8760,5
|
|
20240704,135500,50036870,8760,8760,8760,8760,10
|
|
20240704,135400,49949270,8760,8760,8760,8760,10
|
|
20240704,135300,49861670,8770,8770,8770,8770,0
|
|
20240704,135200,49861670,8770,8770,8770,8770,0
|
|
20240704,135100,49861670,8770,8770,8770,8770,234
|
|
20240704,135000,47809490,8770,8770,8770,8770,0
|
|
20240704,134900,47809490,8770,8770,8770,8770,0
|
|
20240704,134800,47809490,8770,8770,8770,8770,0
|
|
20240704,134700,47809490,8770,8770,8770,8770,20
|
|
20240704,134600,47634090,8770,8770,8770,8770,0
|
|
20240704,134500,47634090,8770,8770,8770,8770,0
|
|
20240704,134400,47634090,8770,8770,8770,8770,0
|
|
20240704,134300,47634090,8770,8770,8770,8770,0
|
|
20240704,134200,47634090,8770,8770,8770,8770,0
|
|
20240704,134100,47634090,8770,8770,8770,8770,0
|
|
20240704,134000,47634090,8770,8770,8770,8770,0
|
|
20240704,133900,47634090,8770,8770,8770,8770,0
|
|
20240704,133800,47634090,8770,8770,8770,8770,0
|
|
20240704,133700,47634090,8770,8770,8770,8770,0
|
|
20240704,133600,47634090,8770,8770,8770,8770,0
|
|
20240704,133500,47634090,8770,8770,8770,8770,1
|
|
20240704,133400,47625320,8780,8780,8780,8780,0
|
|
20240704,133300,47625320,8780,8780,8780,8780,0
|
|
20240704,133200,47625320,8780,8780,8780,8780,0
|
|
20240704,133100,47625320,8780,8780,8780,8780,0
|
|
20240704,133000,47625320,8780,8780,8780,8780,0
|
|
20240704,132900,47625320,8780,8780,8780,8780,0
|
|
20240704,132800,47625320,8780,8780,8780,8780,0
|
|
20240704,132700,47625320,8780,8780,8780,8780,57
|
|
20240704,132600,47124860,8770,8770,8770,8770,166
|
|
20240704,132500,45669040,8770,8770,8770,8770,0
|
|
20240704,132400,45669040,8770,8770,8770,8770,595
|
|
20240704,132300,40450890,8770,8770,8770,8770,0
|
|
20240704,132200,40450890,8770,8770,8770,8770,0
|
|
20240704,132100,40450890,8770,8770,8770,8770,3
|
|
20240704,132000,40424580,8750,8750,8750,8750,0
|
|
20240704,131900,40424580,8750,8760,8760,8750,34
|
|
20240704,131800,40126980,8750,8750,8750,8750,0
|
|
20240704,131700,40126980,8750,8750,8750,8750,0
|
|
20240704,131600,40126980,8750,8750,8750,8750,0
|
|
20240704,131500,40126980,8750,8750,8750,8750,0
|
|
20240704,131400,40126980,8750,8750,8750,8750,0
|
|
20240704,131300,40126980,8750,8760,8760,8750,96
|
|
20240704,131200,39286410,8770,8770,8770,8770,1
|
|
20240704,131100,39277640,8770,8770,8770,8770,5
|
|
20240704,131000,39233790,8770,8770,8770,8770,0
|
|
20240704,130900,39233790,8770,8770,8770,8770,0
|
|
20240704,130800,39233790,8770,8770,8770,8770,1
|
|
20240704,130700,39225020,8770,8760,8770,8760,2
|
|
20240704,130600,39207490,8760,8760,8760,8760,0
|
|
20240704,130500,39207490,8760,8760,8760,8760,0
|
|
20240704,130400,39207490,8760,8760,8760,8760,0
|
|
20240704,130300,39207490,8760,8760,8760,8760,0
|
|
20240704,130200,39207490,8760,8760,8760,8760,0
|
|
20240704,130100,39207490,8760,8760,8760,8760,0
|
|
20240704,130000,39207490,8760,8760,8760,8760,0
|
|
20240704,125900,39207490,8760,8760,8760,8760,0
|
|
20240704,125800,39207490,8760,8760,8760,8760,0
|
|
20240704,125700,39207490,8760,8760,8760,8760,601
|
|
20240704,125600,33942730,8770,8770,8770,8770,20
|
|
20240704,125500,33767330,8770,8770,8770,8770,0
|
|
20240704,125400,33767330,8770,8770,8770,8770,0
|
|
20240704,125300,33767330,8770,8770,8770,8770,0
|
|
20240704,125200,33767330,8770,8770,8770,8770,0
|
|
20240704,125100,33767330,8770,8770,8770,8770,0
|
|
20240704,125000,33767330,8770,8770,8770,8770,0
|
|
20240704,124900,33767330,8770,8770,8770,8770,1
|
|
20240704,124800,33758560,8760,8760,8760,8760,0
|
|
20240704,124700,33758560,8760,8760,8760,8760,0
|
|
20240704,124600,33758560,8760,8760,8760,8760,0
|
|
20240704,124500,33758560,8760,8760,8760,8760,17
|
|
20240704,124400,33609640,8770,8770,8770,8770,0
|
|
20240704,124300,33609640,8770,8770,8770,8770,0
|
|
20240704,124200,33609640,8770,8770,8770,8770,2
|
|
20240704,124100,33592100,8780,8780,8780,8780,0
|
|
20240704,124000,33592100,8780,8780,8780,8780,0
|
|
20240704,123900,33592100,8780,8780,8780,8780,0
|
|
20240704,123800,33592100,8780,8780,8780,8780,0
|
|
20240704,123700,33592100,8780,8780,8780,8780,2
|
|
20240704,123600,33574540,8770,8770,8770,8770,0
|
|
20240704,123500,33574540,8770,8770,8770,8770,0
|
|
20240704,123400,33574540,8770,8770,8770,8770,0
|
|
20240704,123300,33574540,8770,8770,8770,8770,166
|
|
20240704,123200,32118720,8780,8780,8780,8780,0
|
|
20240704,123100,32118720,8780,8780,8780,8780,0
|
|
20240704,123000,32118720,8780,8780,8780,8780,1
|
|
20240704,122900,32109940,8770,8770,8770,8770,0
|
|
20240704,122800,32109940,8770,8770,8770,8770,0
|
|
20240704,122700,32109940,8770,8770,8770,8770,0
|
|
20240704,122600,32109940,8770,8770,8770,8770,0
|
|
20240704,122500,32109940,8770,8770,8770,8770,0
|
|
20240704,122400,32109940,8770,8770,8770,8770,0
|
|
20240704,122300,32109940,8770,8770,8770,8770,0
|
|
20240704,122200,32109940,8770,8770,8770,8770,0
|
|
20240704,122100,32109940,8770,8770,8770,8770,0
|
|
20240704,122000,32109940,8770,8770,8770,8770,0
|
|
20240704,121900,32109940,8770,8770,8770,8770,0
|
|
20240704,121800,32109940,8770,8770,8770,8770,0
|
|
20240704,121700,32109940,8770,8770,8770,8770,17
|
|
20240704,121600,31960850,8780,8780,8780,8780,1
|
|
20240704,121500,31952070,8770,8770,8770,8770,0
|
|
20240704,121400,31952070,8770,8770,8770,8770,0
|
|
20240704,121300,31952070,8770,8770,8770,8770,0
|
|
20240704,121200,31952070,8770,8770,8770,8770,0
|
|
20240704,121100,31952070,8770,8770,8770,8770,0
|
|
20240704,121000,31952070,8770,8770,8770,8770,0
|
|
20240704,120900,31952070,8770,8770,8770,8770,0
|
|
20240704,120800,31952070,8770,8770,8770,8770,0
|
|
20240704,120700,31952070,8770,8770,8770,8770,0
|
|
20240704,120600,31952070,8770,8770,8770,8770,0
|
|
20240704,120500,31952070,8770,8770,8770,8770,0
|
|
20240704,120400,31952070,8770,8770,8770,8770,0
|
|
20240704,120300,31952070,8770,8770,8770,8770,0
|
|
20240704,120200,31952070,8770,8770,8770,8770,52
|
|
20240704,120100,31496030,8780,8780,8780,8780,0
|
|
20240704,120000,31496030,8780,8780,8780,8780,0
|
|
20240704,115900,31496030,8780,8780,8780,8780,0
|
|
20240704,115800,31496030,8780,8780,8780,8780,0
|
|
20240704,115700,31496030,8780,8780,8780,8780,7
|
|
20240704,115600,31434570,8770,8770,8770,8770,219
|
|
20240704,115500,29513940,8770,8770,8770,8770,0
|
|
20240704,115400,29513940,8770,8770,8770,8770,0
|
|
20240704,115300,29513940,8770,8770,8770,8770,0
|
|
20240704,115200,29513940,8770,8770,8770,8770,1
|
|
20240704,115100,29505170,8780,8780,8780,8780,0
|
|
20240704,115000,29505170,8780,8780,8780,8780,0
|
|
20240704,114900,29505170,8780,8780,8780,8780,0
|
|
20240704,114800,29505170,8780,8780,8780,8780,0
|
|
20240704,114700,29505170,8780,8780,8780,8780,7
|
|
20240704,114600,29443710,8780,8780,8780,8780,0
|
|
20240704,114500,29443710,8780,8780,8780,8780,0
|
|
20240704,114400,29443710,8780,8780,8780,8780,107
|
|
20240704,114300,28504250,8780,8780,8780,8780,0
|
|
20240704,114200,28504250,8780,8780,8780,8780,0
|
|
20240704,114100,28504250,8780,8780,8780,8780,140
|
|
20240704,114000,27275050,8780,8780,8780,8780,100
|
|
20240704,113900,26397050,8770,8770,8770,8770,1
|
|
20240704,113800,26388280,8780,8780,8780,8780,0
|
|
20240704,113700,26388280,8780,8780,8780,8780,7
|
|
20240704,113600,26326820,8770,8770,8770,8770,100
|
|
20240704,113500,25449820,8770,8770,8770,8770,41
|
|
20240704,113400,25090250,8770,8770,8770,8770,0
|
|
20240704,113300,25090250,8770,8770,8770,8770,0
|
|
20240704,113200,25090250,8770,8770,8770,8770,0
|
|
20240704,113100,25090250,8770,8770,8770,8770,13
|
|
20240704,113000,24976240,8780,8780,8780,8780,0
|
|
20240704,112900,24976240,8780,8780,8780,8780,0
|
|
20240704,112800,24976240,8780,8780,8780,8780,50
|
|
20240704,112700,24537240,8780,8780,8780,8780,7
|
|
20240704,112600,24475780,8770,8770,8770,8770,0
|
|
20240704,112500,24475780,8770,8770,8770,8770,0
|
|
20240704,112400,24475780,8770,8770,8770,8770,0
|
|
20240704,112300,24475780,8770,8770,8770,8770,1
|
|
20240704,112200,24467010,8780,8780,8780,8780,0
|
|
20240704,112100,24467010,8780,8780,8780,8780,5
|
|
20240704,112000,24423110,8780,8780,8780,8780,0
|
|
20240704,111900,24423110,8780,8780,8780,8780,0
|
|
20240704,111800,24423110,8780,8780,8780,8780,0
|
|
20240704,111700,24423110,8780,8780,8780,8780,9
|
|
20240704,111600,24344090,8780,8780,8780,8780,2
|
|
20240704,111500,24326530,8760,8760,8760,8760,0
|
|
20240704,111400,24326530,8760,8760,8760,8760,203
|
|
20240704,111300,22548250,8770,8770,8770,8770,10
|
|
20240704,111200,22460550,8780,8780,8780,8780,0
|
|
20240704,111100,22460550,8780,8780,8780,8780,5
|
|
20240704,111000,22416650,8780,8780,8780,8780,0
|
|
20240704,110900,22416650,8780,8780,8780,8780,0
|
|
20240704,110800,22416650,8780,8780,8780,8780,0
|
|
20240704,110700,22416650,8780,8780,8780,8780,7
|
|
20240704,110600,22355190,8760,8760,8760,8760,0
|
|
20240704,110500,22355190,8760,8760,8760,8760,0
|
|
20240704,110400,22355190,8760,8770,8770,8760,20
|
|
20240704,110300,22179970,8770,8770,8770,8770,0
|
|
20240704,110200,22179970,8770,8770,8770,8770,0
|
|
20240704,110100,22179970,8770,8770,8770,8770,0
|
|
20240704,110000,22179970,8770,8770,8770,8770,0
|
|
20240704,105900,22179970,8770,8780,8780,8770,727
|
|
20240704,105800,15797490,8780,8780,8780,8780,0
|
|
20240704,105700,15797490,8780,8820,8820,8780,187
|
|
20240704,105600,14155310,8790,8790,8790,8790,0
|
|
20240704,105500,14155310,8790,8790,8790,8790,0
|
|
20240704,105400,14155310,8790,8790,8790,8790,0
|
|
20240704,105300,14155310,8790,8790,8790,8790,0
|
|
20240704,105200,14155310,8790,8790,8790,8790,8
|
|
20240704,105100,14084990,8820,8820,8820,8820,0
|
|
20240704,105000,14084990,8820,8820,8820,8820,5
|
|
20240704,104900,14040890,8820,8820,8820,8820,0
|
|
20240704,104800,14040890,8820,8820,8820,8820,0
|
|
20240704,104700,14040890,8820,8820,8820,8820,8
|
|
20240704,104600,13970330,8790,8790,8790,8790,0
|
|
20240704,104500,13970330,8790,8790,8790,8790,0
|
|
20240704,104400,13970330,8790,8790,8790,8790,0
|
|
20240704,104300,13970330,8790,8790,8790,8790,0
|
|
20240704,104200,13970330,8790,8790,8790,8790,0
|
|
20240704,104100,13970330,8790,8790,8790,8790,8
|
|
20240704,104000,13900010,8820,8820,8820,8820,0
|
|
20240704,103900,13900010,8820,8820,8820,8820,0
|
|
20240704,103800,13900010,8820,8820,8820,8820,0
|
|
20240704,103700,13900010,8820,8820,8820,8820,8
|
|
20240704,103600,13829450,8780,8780,8780,8780,0
|
|
20240704,103500,13829450,8780,8780,8780,8780,0
|
|
20240704,103400,13829450,8780,8780,8780,8780,0
|
|
20240704,103300,13829450,8780,8790,8790,8780,80
|
|
20240704,103200,13126530,8790,8800,8800,8790,69
|
|
20240704,103100,12519920,8820,8820,8820,8820,0
|
|
20240704,103000,12519920,8820,8820,8820,8820,0
|
|
20240704,102900,12519920,8820,8820,8820,8820,0
|
|
20240704,102800,12519920,8820,8820,8820,8820,0
|
|
20240704,102700,12519920,8820,8820,8820,8820,8
|
|
20240704,102600,12449360,8790,8790,8790,8790,0
|
|
20240704,102500,12449360,8790,8790,8790,8790,0
|
|
20240704,102400,12449360,8790,8790,8790,8790,0
|
|
20240704,102300,12449360,8790,8790,8790,8790,0
|
|
20240704,102200,12449360,8790,8790,8790,8790,0
|
|
20240704,102100,12449360,8790,8790,8790,8790,1
|
|
20240704,102000,12440570,8790,8790,8790,8790,10
|
|
20240704,101900,12352670,8790,8790,8790,8790,0
|
|
20240704,101800,12352670,8790,8790,8790,8790,12
|
|
20240704,101700,12247190,8790,8790,8790,8790,26
|
|
20240704,101600,12018650,8800,8800,8800,8800,0
|
|
20240704,101500,12018650,8800,8800,8800,8800,0
|
|
20240704,101400,12018650,8800,8800,8800,8800,0
|
|
20240704,101300,12018650,8800,8800,8800,8800,0
|
|
20240704,101200,12018650,8800,8800,8800,8800,0
|
|
20240704,101100,12018650,8800,8800,8800,8800,0
|
|
20240704,101000,12018650,8800,8800,8800,8800,0
|
|
20240704,100900,12018650,8800,8800,8800,8800,0
|
|
20240704,100800,12018650,8800,8800,8800,8800,97
|
|
20240704,100700,11165050,8800,8800,8800,8800,0
|
|
20240704,100600,11165050,8800,8800,8800,8800,0
|
|
20240704,100500,11165050,8800,8800,8800,8800,4
|
|
20240704,100400,11129850,8800,8800,8800,8800,0
|
|
20240704,100300,11129850,8800,8800,8800,8800,0
|
|
20240704,100200,11129850,8800,8800,8800,8800,0
|
|
20240704,100100,11129850,8800,8800,8800,8800,0
|
|
20240704,100000,11129850,8800,8800,8800,8800,0
|
|
20240704,095900,11129850,8800,8800,8800,8800,0
|
|
20240704,095800,11129850,8800,8800,8800,8800,5
|
|
20240704,095700,11085850,8800,8800,8800,8800,200
|
|
20240704,095600,9325850,8790,8790,8790,8790,1
|
|
20240704,095500,9317060,8810,8810,8810,8810,0
|
|
20240704,095400,9317060,8810,8810,8810,8810,0
|
|
20240704,095300,9317060,8810,8810,8810,8810,0
|
|
20240704,095200,9317060,8810,8810,8810,8810,0
|
|
20240704,095100,9317060,8810,8810,8810,8810,1
|
|
20240704,095000,9308250,8810,8810,8810,8810,0
|
|
20240704,094900,9308250,8810,8810,8810,8810,0
|
|
20240704,094800,9308250,8810,8810,8810,8810,0
|
|
20240704,094700,9308250,8810,8810,8810,8810,0
|
|
20240704,094600,9308250,8810,8810,8810,8810,2
|
|
20240704,094500,9290630,8810,8810,8810,8810,28
|
|
20240704,094400,9043950,8810,8810,8810,8810,1
|
|
20240704,094300,9035140,8780,8780,8780,8780,0
|
|
20240704,094200,9035140,8780,8780,8780,8780,235
|
|
20240704,094100,6971840,8780,8780,8780,8780,0
|
|
20240704,094000,6971840,8780,8780,8780,8780,15
|
|
20240704,093900,6840140,8780,8780,8780,8780,105
|
|
20240704,093800,5918240,8810,8810,8810,8810,0
|
|
20240704,093700,5918240,8810,8810,8810,8810,4
|
|
20240704,093600,5883000,8820,8820,8820,8820,0
|
|
20240704,093500,5883000,8820,8820,8820,8820,0
|
|
20240704,093400,5883000,8820,8820,8820,8820,0
|
|
20240704,093300,5883000,8820,8820,8820,8820,0
|
|
20240704,093200,5883000,8820,8820,8820,8820,0
|
|
20240704,093100,5883000,8820,8820,8820,8820,1
|
|
20240704,093000,5874180,8830,8830,8830,8830,0
|
|
20240704,092900,5874180,8830,8830,8830,8830,0
|
|
20240704,092800,5874180,8830,8830,8830,8830,0
|
|
20240704,092700,5874180,8830,8830,8830,8830,0
|
|
20240704,092600,5874180,8830,8830,8830,8830,0
|
|
20240704,092500,5874180,8830,8830,8830,8830,0
|
|
20240704,092400,5874180,8830,8830,8830,8830,0
|
|
20240704,092300,5874180,8830,8830,8830,8830,0
|
|
20240704,092200,5874180,8830,8830,8830,8830,1
|
|
20240704,092100,5865350,8790,8790,8790,8790,125
|
|
20240704,092000,4766600,8830,8830,8830,8830,0
|
|
20240704,091900,4766600,8830,8780,8830,8780,311
|
|
20240704,091800,2035970,8840,8840,8840,8840,0
|
|
20240704,091700,2035970,8840,8840,8840,8840,0
|
|
20240704,091600,2035970,8840,8840,8840,8840,0
|
|
20240704,091500,2035970,8840,8840,8840,8840,0
|
|
20240704,091400,2035970,8840,8840,8840,8840,105
|
|
20240704,091300,1107770,8840,8840,8840,8840,1
|
|
20240704,091200,1098930,8780,8790,8790,8780,70
|
|
20240704,091100,483830,8830,8830,8830,8830,1
|
|
20240704,091000,475000,8840,8840,8840,8840,0
|
|
20240704,090900,475000,8840,8840,8840,8840,0
|
|
20240704,090800,475000,8840,8840,8840,8840,1
|
|
20240704,090700,466160,8870,8870,8870,8870,0
|
|
20240704,090600,466160,8870,8870,8870,8870,0
|
|
20240704,090500,466160,8870,8870,8870,8870,0
|
|
20240704,090400,466160,8870,8870,8870,8870,0
|
|
20240704,090300,466160,8870,8870,8870,8870,5
|
|
20240704,090200,421810,8870,8790,8870,8790,2
|
|
20240704,090100,404150,8870,8870,8870,8870,0
|
|
20240704,090000,404150,8870,8780,8870,8780,46
|