607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,190400,44096320,8790,8790,8790,8790,48
|
|
20240708,190300,44096320,8790,8790,8790,8790,0
|
|
20240708,190200,44096320,8790,8790,8790,8790,0
|
|
20240708,190100,44096320,8790,8790,8790,8790,0
|
|
20240708,190000,44096320,8790,8790,8790,8790,0
|
|
20240708,185900,44096320,8790,8790,8790,8790,0
|
|
20240708,185800,44096320,8790,8790,8790,8790,0
|
|
20240708,185700,44096320,8790,8790,8790,8790,0
|
|
20240708,185600,44096320,8790,8790,8790,8790,0
|
|
20240708,185500,44096320,8790,8790,8790,8790,0
|
|
20240708,185400,44096320,8790,8790,8790,8790,0
|
|
20240708,185300,44096320,8790,8790,8790,8790,0
|
|
20240708,185200,44096320,8790,8790,8790,8790,0
|
|
20240708,185100,44096320,8790,8790,8790,8790,0
|
|
20240708,185000,44096320,8790,8790,8790,8790,0
|
|
20240708,184900,44096320,8790,8790,8790,8790,0
|
|
20240708,184800,44096320,8790,8790,8790,8790,0
|
|
20240708,184700,44096320,8790,8790,8790,8790,0
|
|
20240708,184600,44096320,8790,8790,8790,8790,0
|
|
20240708,184500,44096320,8790,8790,8790,8790,0
|
|
20240708,184400,44096320,8790,8790,8790,8790,0
|
|
20240708,184300,44096320,8790,8790,8790,8790,0
|
|
20240708,184200,44096320,8790,8790,8790,8790,0
|
|
20240708,184100,44096320,8790,8790,8790,8790,0
|
|
20240708,184000,44096320,8790,8790,8790,8790,0
|
|
20240708,183900,44096320,8790,8790,8790,8790,0
|
|
20240708,183800,44096320,8790,8790,8790,8790,0
|
|
20240708,183700,44096320,8790,8790,8790,8790,0
|
|
20240708,183600,44096320,8790,8790,8790,8790,0
|
|
20240708,183500,44096320,8790,8790,8790,8790,0
|
|
20240708,183400,44096320,8790,8790,8790,8790,48
|
|
20240708,183300,44096320,8790,8790,8790,8790,0
|
|
20240708,183200,44096320,8790,8790,8790,8790,0
|
|
20240708,183100,44096320,8790,8790,8790,8790,0
|
|
20240708,183000,44096320,8790,8790,8790,8790,0
|
|
20240708,182900,44096320,8790,8790,8790,8790,0
|
|
20240708,182800,44096320,8790,8790,8790,8790,0
|
|
20240708,182700,44096320,8790,8790,8790,8790,0
|
|
20240708,182600,44096320,8790,8790,8790,8790,0
|
|
20240708,182500,44096320,8790,8790,8790,8790,0
|
|
20240708,182400,44096320,8790,8790,8790,8790,0
|
|
20240708,182300,44096320,8790,8790,8790,8790,0
|
|
20240708,182200,44096320,8790,8790,8790,8790,0
|
|
20240708,182100,44096320,8790,8790,8790,8790,0
|
|
20240708,182000,44096320,8790,8790,8790,8790,0
|
|
20240708,181900,44096320,8790,8790,8790,8790,0
|
|
20240708,181800,44096320,8790,8790,8790,8790,0
|
|
20240708,181700,44096320,8790,8790,8790,8790,0
|
|
20240708,181600,44096320,8790,8790,8790,8790,0
|
|
20240708,181500,44096320,8790,8790,8790,8790,0
|
|
20240708,181400,44096320,8790,8790,8790,8790,0
|
|
20240708,181300,44096320,8790,8790,8790,8790,0
|
|
20240708,181200,44096320,8790,8790,8790,8790,0
|
|
20240708,181100,44096320,8790,8790,8790,8790,0
|
|
20240708,181000,44096320,8790,8790,8790,8790,0
|
|
20240708,180900,44096320,8790,8790,8790,8790,0
|
|
20240708,180800,44096320,8790,8790,8790,8790,0
|
|
20240708,180700,44096320,8790,8790,8790,8790,0
|
|
20240708,180600,44096320,8790,8790,8790,8790,0
|
|
20240708,180500,44096320,8790,8790,8790,8790,0
|
|
20240708,180400,44096320,8790,8790,8790,8790,48
|
|
20240708,180300,44096320,8790,8790,8790,8790,0
|
|
20240708,180200,44096320,8790,8790,8790,8790,0
|
|
20240708,180100,44096320,8790,8790,8790,8790,0
|
|
20240708,180000,44096320,8790,8790,8790,8790,0
|
|
20240708,175900,44096320,8790,8790,8790,8790,0
|
|
20240708,175800,44096320,8790,8790,8790,8790,0
|
|
20240708,175700,44096320,8790,8790,8790,8790,0
|
|
20240708,175600,44096320,8790,8790,8790,8790,0
|
|
20240708,175500,44096320,8790,8790,8790,8790,0
|
|
20240708,175400,44096320,8790,8790,8790,8790,0
|
|
20240708,175300,44096320,8790,8790,8790,8790,0
|
|
20240708,175200,44096320,8790,8790,8790,8790,0
|
|
20240708,175100,44096320,8790,8790,8790,8790,0
|
|
20240708,175000,44096320,8790,8790,8790,8790,0
|
|
20240708,174900,44096320,8790,8790,8790,8790,0
|
|
20240708,174800,44096320,8790,8790,8790,8790,0
|
|
20240708,174700,44096320,8790,8790,8790,8790,0
|
|
20240708,174600,44096320,8790,8790,8790,8790,0
|
|
20240708,174500,44096320,8790,8790,8790,8790,0
|
|
20240708,174400,44096320,8790,8790,8790,8790,0
|
|
20240708,174300,44096320,8790,8790,8790,8790,0
|
|
20240708,174200,44096320,8790,8790,8790,8790,0
|
|
20240708,174100,44096320,8790,8790,8790,8790,0
|
|
20240708,174000,44096320,8790,8790,8790,8790,0
|
|
20240708,173900,44096320,8790,8790,8790,8790,0
|
|
20240708,173800,44096320,8790,8790,8790,8790,0
|
|
20240708,173700,44096320,8790,8790,8790,8790,0
|
|
20240708,173600,44096320,8790,8790,8790,8790,0
|
|
20240708,173500,44096320,8790,8790,8790,8790,0
|
|
20240708,173400,44096320,8790,8790,8790,8790,48
|
|
20240708,173300,44096320,8790,8790,8790,8790,0
|
|
20240708,173200,44096320,8790,8790,8790,8790,0
|
|
20240708,173100,44096320,8790,8790,8790,8790,0
|
|
20240708,173000,44096320,8790,8790,8790,8790,0
|
|
20240708,172900,44096320,8790,8790,8790,8790,0
|
|
20240708,172800,44096320,8790,8790,8790,8790,0
|
|
20240708,172700,44096320,8790,8790,8790,8790,0
|
|
20240708,172600,44096320,8790,8790,8790,8790,0
|
|
20240708,172500,44096320,8790,8790,8790,8790,0
|
|
20240708,172400,44096320,8790,8790,8790,8790,0
|
|
20240708,172300,44096320,8790,8790,8790,8790,0
|
|
20240708,172200,44096320,8790,8790,8790,8790,0
|
|
20240708,172100,44096320,8790,8790,8790,8790,0
|
|
20240708,172000,44096320,8790,8790,8790,8790,0
|
|
20240708,171900,44096320,8790,8790,8790,8790,0
|
|
20240708,171800,44096320,8790,8790,8790,8790,0
|
|
20240708,171700,44096320,8790,8790,8790,8790,0
|
|
20240708,171600,44096320,8790,8790,8790,8790,0
|
|
20240708,171500,44096320,8790,8790,8790,8790,0
|
|
20240708,171400,44096320,8790,8790,8790,8790,0
|
|
20240708,171300,44096320,8790,8790,8790,8790,0
|
|
20240708,171200,44096320,8790,8790,8790,8790,0
|
|
20240708,171100,44096320,8790,8790,8790,8790,0
|
|
20240708,171000,44096320,8790,8790,8790,8790,0
|
|
20240708,170900,44096320,8790,8790,8790,8790,0
|
|
20240708,170800,44096320,8790,8790,8790,8790,0
|
|
20240708,170700,44096320,8790,8790,8790,8790,0
|
|
20240708,170600,44096320,8790,8790,8790,8790,0
|
|
20240708,170500,44096320,8790,8790,8790,8790,0
|
|
20240708,170400,44096320,8790,8790,8790,8790,48
|
|
20240708,170300,44096320,8790,8790,8790,8790,0
|
|
20240708,170200,44096320,8790,8790,8790,8790,0
|
|
20240708,170100,44096320,8790,8790,8790,8790,0
|
|
20240708,170000,44096320,8790,8790,8790,8790,0
|
|
20240708,165900,44096320,8790,8790,8790,8790,0
|
|
20240708,165800,44096320,8790,8790,8790,8790,0
|
|
20240708,165700,44096320,8790,8790,8790,8790,0
|
|
20240708,165600,44096320,8790,8790,8790,8790,0
|
|
20240708,165500,44096320,8790,8790,8790,8790,0
|
|
20240708,165400,44096320,8790,8790,8790,8790,0
|
|
20240708,165300,44096320,8790,8790,8790,8790,0
|
|
20240708,165200,44096320,8790,8790,8790,8790,0
|
|
20240708,165100,44096320,8790,8790,8790,8790,0
|
|
20240708,165000,44096320,8790,8790,8790,8790,0
|
|
20240708,164900,44096320,8790,8790,8790,8790,0
|
|
20240708,164800,44096320,8790,8790,8790,8790,0
|
|
20240708,164700,44096320,8790,8790,8790,8790,0
|
|
20240708,164600,44096320,8790,8790,8790,8790,0
|
|
20240708,164500,44096320,8790,8790,8790,8790,0
|
|
20240708,164400,44096320,8790,8790,8790,8790,0
|
|
20240708,164300,44096320,8790,8790,8790,8790,0
|
|
20240708,164200,44096320,8790,8790,8790,8790,0
|
|
20240708,164100,44096320,8790,8790,8790,8790,0
|
|
20240708,164000,44096320,8790,8790,8790,8790,0
|
|
20240708,163900,44096320,8790,8790,8790,8790,0
|
|
20240708,163800,44096320,8790,8790,8790,8790,0
|
|
20240708,163700,44096320,8790,8790,8790,8790,0
|
|
20240708,163600,44096320,8790,8790,8790,8790,0
|
|
20240708,163500,44096320,8790,8790,8790,8790,0
|
|
20240708,163400,44096320,8790,8790,8790,8790,48
|
|
20240708,163300,44096320,8790,8790,8790,8790,0
|
|
20240708,163200,44096320,8790,8790,8790,8790,0
|
|
20240708,163100,44096320,8790,8790,8790,8790,0
|
|
20240708,163000,44096320,8790,8790,8790,8790,0
|
|
20240708,162900,44096320,8790,8790,8790,8790,0
|
|
20240708,162800,44096320,8790,8790,8790,8790,0
|
|
20240708,162700,44096320,8790,8790,8790,8790,0
|
|
20240708,162600,44096320,8790,8790,8790,8790,0
|
|
20240708,162500,44096320,8790,8790,8790,8790,0
|
|
20240708,162400,44096320,8790,8790,8790,8790,0
|
|
20240708,162300,44096320,8790,8790,8790,8790,0
|
|
20240708,162200,44096320,8790,8790,8790,8790,0
|
|
20240708,162100,44096320,8790,8790,8790,8790,0
|
|
20240708,162000,44096320,8790,8790,8790,8790,0
|
|
20240708,161900,44096320,8790,8790,8790,8790,0
|
|
20240708,161800,44096320,8790,8790,8790,8790,0
|
|
20240708,161700,44096320,8790,8790,8790,8790,0
|
|
20240708,161600,44096320,8790,8790,8790,8790,0
|
|
20240708,161500,44096320,8790,8790,8790,8790,0
|
|
20240708,161400,44096320,8790,8790,8790,8790,0
|
|
20240708,161300,44096320,8790,8790,8790,8790,0
|
|
20240708,161200,44096320,8790,8790,8790,8790,0
|
|
20240708,161100,44096320,8790,8790,8790,8790,0
|
|
20240708,161000,44096320,8790,8790,8790,8790,0
|
|
20240708,160900,44096320,8790,8790,8790,8790,0
|
|
20240708,160800,44096320,8790,8790,8790,8790,0
|
|
20240708,160700,44096320,8790,8790,8790,8790,0
|
|
20240708,160600,44096320,8790,8790,8790,8790,0
|
|
20240708,160500,44096320,8790,8790,8790,8790,0
|
|
20240708,160400,44096320,8790,8790,8790,8790,48
|
|
20240708,160300,44096320,8790,8790,8790,8790,0
|
|
20240708,160200,44096320,8790,8790,8790,8790,0
|
|
20240708,160100,44096320,8790,8790,8790,8790,0
|
|
20240708,160000,44096320,8790,8790,8790,8790,0
|
|
20240708,155900,44096320,8790,8790,8790,8790,0
|
|
20240708,155800,44096320,8790,8790,8790,8790,0
|
|
20240708,155700,44096320,8790,8790,8790,8790,0
|
|
20240708,155600,44096320,8790,8790,8790,8790,0
|
|
20240708,155500,44096320,8790,8790,8790,8790,0
|
|
20240708,155400,44096320,8790,8790,8790,8790,0
|
|
20240708,155300,44096320,8790,8790,8790,8790,0
|
|
20240708,155200,44096320,8790,8790,8790,8790,0
|
|
20240708,155100,44096320,8790,8790,8790,8790,0
|
|
20240708,155000,44096320,8790,8790,8790,8790,0
|
|
20240708,154900,44096320,8790,8790,8790,8790,0
|
|
20240708,154800,44096320,8790,8790,8790,8790,0
|
|
20240708,154700,44096320,8790,8790,8790,8790,0
|
|
20240708,154600,44096320,8790,8790,8790,8790,0
|
|
20240708,154500,44096320,8790,8790,8790,8790,0
|
|
20240708,154400,44096320,8790,8790,8790,8790,0
|
|
20240708,154300,44096320,8790,8790,8790,8790,0
|
|
20240708,154200,44096320,8790,8790,8790,8790,0
|
|
20240708,154100,44096320,8790,8790,8790,8790,0
|
|
20240708,154000,44096320,8790,8790,8790,8790,0
|
|
20240708,153900,44096320,8790,8790,8790,8790,0
|
|
20240708,153800,44096320,8790,8790,8790,8790,0
|
|
20240708,153700,44096320,8790,8790,8790,8790,0
|
|
20240708,153600,44096320,8790,8790,8790,8790,0
|
|
20240708,153500,44096320,8790,8790,8790,8790,0
|
|
20240708,153400,44096320,8790,8790,8790,8790,48
|
|
20240708,153300,44096320,8790,8790,8790,8790,0
|
|
20240708,153200,44096320,8790,8790,8790,8790,0
|
|
20240708,153100,44096320,8790,8790,8790,8790,0
|
|
20240708,153000,44096320,8790,8790,8790,8790,48
|
|
20240708,152900,43674400,8790,8790,8790,8790,0
|
|
20240708,152800,43674400,8790,8790,8790,8790,0
|
|
20240708,152700,43674400,8790,8790,8790,8790,0
|
|
20240708,152600,43674400,8790,8790,8790,8790,0
|
|
20240708,152500,43674400,8790,8790,8790,8790,0
|
|
20240708,152400,43674400,8790,8790,8790,8790,0
|
|
20240708,152300,43674400,8790,8790,8790,8790,0
|
|
20240708,152200,43674400,8790,8790,8790,8790,0
|
|
20240708,152100,43674400,8790,8790,8790,8790,0
|
|
20240708,152000,43674400,8790,8790,8790,8790,0
|
|
20240708,151900,43674400,8790,8770,8790,8770,36
|
|
20240708,151800,43358060,8790,8790,8790,8790,5
|
|
20240708,151700,43314110,8790,8790,8790,8790,45
|
|
20240708,151600,42918560,8790,8790,8790,8790,0
|
|
20240708,151500,42918560,8790,8770,8790,8770,37
|
|
20240708,151400,42594010,8790,8790,8790,8790,0
|
|
20240708,151300,42594010,8790,8790,8790,8790,57
|
|
20240708,151200,42092980,8790,8790,8790,8790,0
|
|
20240708,151100,42092980,8790,8790,8790,8790,3
|
|
20240708,151000,42066610,8790,8790,8790,8790,0
|
|
20240708,150900,42066610,8790,8790,8790,8790,100
|
|
20240708,150800,41187610,8770,8770,8770,8770,0
|
|
20240708,150700,41187610,8770,8770,8770,8770,165
|
|
20240708,150600,39740560,8770,8770,8770,8770,0
|
|
20240708,150500,39740560,8770,8770,8770,8770,0
|
|
20240708,150400,39740560,8770,8770,8770,8770,100
|
|
20240708,150300,38863560,8760,8760,8760,8760,0
|
|
20240708,150200,38863560,8760,8760,8760,8760,0
|
|
20240708,150100,38863560,8760,8760,8760,8760,2
|
|
20240708,150000,38846040,8760,8760,8760,8760,0
|
|
20240708,145900,38846040,8760,8760,8760,8760,0
|
|
20240708,145800,38846040,8760,8760,8760,8760,0
|
|
20240708,145700,38846040,8760,8760,8760,8760,0
|
|
20240708,145600,38846040,8760,8760,8760,8760,100
|
|
20240708,145500,37970040,8770,8770,8770,8770,1
|
|
20240708,145400,37961270,8770,8770,8770,8770,1
|
|
20240708,145300,37952500,8770,8770,8770,8770,0
|
|
20240708,145200,37952500,8770,8770,8770,8770,0
|
|
20240708,145100,37952500,8770,8770,8770,8770,0
|
|
20240708,145000,37952500,8770,8770,8770,8770,0
|
|
20240708,144900,37952500,8770,8770,8770,8770,0
|
|
20240708,144800,37952500,8770,8770,8770,8770,50
|
|
20240708,144700,37514000,8770,8770,8770,8770,0
|
|
20240708,144600,37514000,8770,8770,8770,8770,0
|
|
20240708,144500,37514000,8770,8770,8770,8770,50
|
|
20240708,144400,37075500,8770,8770,8770,8770,0
|
|
20240708,144300,37075500,8770,8770,8770,8770,0
|
|
20240708,144200,37075500,8770,8770,8770,8770,0
|
|
20240708,144100,37075500,8770,8770,8770,8770,0
|
|
20240708,144000,37075500,8770,8770,8770,8770,116
|
|
20240708,143900,36058180,8770,8770,8770,8770,0
|
|
20240708,143800,36058180,8770,8770,8770,8770,0
|
|
20240708,143700,36058180,8770,8770,8770,8770,0
|
|
20240708,143600,36058180,8770,8770,8770,8770,0
|
|
20240708,143500,36058180,8770,8770,8770,8770,0
|
|
20240708,143400,36058180,8770,8770,8770,8770,0
|
|
20240708,143300,36058180,8770,8770,8770,8770,0
|
|
20240708,143200,36058180,8770,8770,8770,8770,0
|
|
20240708,143100,36058180,8770,8770,8770,8770,0
|
|
20240708,143000,36058180,8770,8770,8770,8770,0
|
|
20240708,142900,36058180,8770,8770,8770,8770,50
|
|
20240708,142800,35619680,8770,8770,8770,8770,0
|
|
20240708,142700,35619680,8770,8770,8770,8770,0
|
|
20240708,142600,35619680,8770,8770,8770,8770,1
|
|
20240708,142500,35610910,8760,8760,8760,8760,0
|
|
20240708,142400,35610910,8760,8760,8760,8760,0
|
|
20240708,142300,35610910,8760,8760,8760,8760,0
|
|
20240708,142200,35610910,8760,8760,8760,8760,0
|
|
20240708,142100,35610910,8760,8760,8760,8760,0
|
|
20240708,142000,35610910,8760,8760,8760,8760,0
|
|
20240708,141900,35610910,8760,8760,8760,8760,0
|
|
20240708,141800,35610910,8760,8760,8760,8760,19
|
|
20240708,141700,35444470,8760,8760,8760,8760,0
|
|
20240708,141600,35444470,8760,8760,8760,8760,0
|
|
20240708,141500,35444470,8760,8760,8760,8760,0
|
|
20240708,141400,35444470,8760,8760,8760,8760,6
|
|
20240708,141300,35391910,8760,8760,8760,8760,20
|
|
20240708,141200,35216710,8760,8760,8760,8760,0
|
|
20240708,141100,35216710,8760,8760,8760,8760,0
|
|
20240708,141000,35216710,8760,8760,8760,8760,0
|
|
20240708,140900,35216710,8760,8760,8760,8760,0
|
|
20240708,140800,35216710,8760,8760,8760,8760,56
|
|
20240708,140700,34726150,8760,8760,8760,8760,500
|
|
20240708,140600,30346150,8750,8750,8750,8750,1
|
|
20240708,140500,30337400,8760,8760,8760,8760,0
|
|
20240708,140400,30337400,8760,8760,8760,8760,0
|
|
20240708,140300,30337400,8760,8760,8760,8760,0
|
|
20240708,140200,30337400,8760,8760,8760,8760,0
|
|
20240708,140100,30337400,8760,8760,8760,8760,0
|
|
20240708,140000,30337400,8760,8760,8760,8760,0
|
|
20240708,135900,30337400,8760,8760,8760,8760,0
|
|
20240708,135800,30337400,8760,8760,8760,8760,0
|
|
20240708,135700,30337400,8760,8760,8760,8760,0
|
|
20240708,135600,30337400,8760,8760,8760,8760,0
|
|
20240708,135500,30337400,8760,8760,8760,8760,0
|
|
20240708,135400,30337400,8760,8760,8760,8760,0
|
|
20240708,135300,30337400,8760,8760,8760,8760,0
|
|
20240708,135200,30337400,8760,8760,8760,8760,6
|
|
20240708,135100,30284840,8760,8760,8760,8760,3
|
|
20240708,135000,30258560,8760,8760,8760,8760,0
|
|
20240708,134900,30258560,8760,8760,8760,8760,3
|
|
20240708,134800,30232280,8750,8750,8750,8750,0
|
|
20240708,134700,30232280,8750,8750,8750,8750,0
|
|
20240708,134600,30232280,8750,8750,8750,8750,0
|
|
20240708,134500,30232280,8750,8750,8750,8750,0
|
|
20240708,134400,30232280,8750,8750,8750,8750,0
|
|
20240708,134300,30232280,8750,8750,8750,8750,0
|
|
20240708,134200,30232280,8750,8750,8750,8750,0
|
|
20240708,134100,30232280,8750,8750,8750,8750,0
|
|
20240708,134000,30232280,8750,8750,8750,8750,1
|
|
20240708,133900,30223530,8770,8770,8770,8770,0
|
|
20240708,133800,30223530,8770,8770,8770,8770,0
|
|
20240708,133700,30223530,8770,8770,8770,8770,0
|
|
20240708,133600,30223530,8770,8770,8770,8770,0
|
|
20240708,133500,30223530,8770,8770,8770,8770,0
|
|
20240708,133400,30223530,8770,8770,8770,8770,0
|
|
20240708,133300,30223530,8770,8770,8770,8770,0
|
|
20240708,133200,30223530,8770,8770,8770,8770,0
|
|
20240708,133100,30223530,8770,8770,8770,8770,0
|
|
20240708,133000,30223530,8770,8770,8770,8770,0
|
|
20240708,132900,30223530,8770,8770,8770,8770,0
|
|
20240708,132800,30223530,8770,8770,8770,8770,0
|
|
20240708,132700,30223530,8770,8770,8770,8770,0
|
|
20240708,132600,30223530,8770,8770,8770,8770,1
|
|
20240708,132500,30214760,8770,8770,8770,8770,0
|
|
20240708,132400,30214760,8770,8770,8770,8770,0
|
|
20240708,132300,30214760,8770,8770,8770,8770,0
|
|
20240708,132200,30214760,8770,8770,8770,8770,1
|
|
20240708,132100,30205990,8740,8740,8740,8740,0
|
|
20240708,132000,30205990,8740,8740,8740,8740,0
|
|
20240708,131900,30205990,8740,8740,8740,8740,0
|
|
20240708,131800,30205990,8740,8740,8740,8740,0
|
|
20240708,131700,30205990,8740,8740,8740,8740,0
|
|
20240708,131600,30205990,8740,8740,8740,8740,0
|
|
20240708,131500,30205990,8740,8740,8740,8740,0
|
|
20240708,131400,30205990,8740,8740,8740,8740,0
|
|
20240708,131300,30205990,8740,8740,8740,8740,0
|
|
20240708,131200,30205990,8740,8740,8740,8740,0
|
|
20240708,131100,30205990,8740,8740,8740,8740,0
|
|
20240708,131000,30205990,8740,8740,8740,8740,0
|
|
20240708,130900,30205990,8740,8740,8740,8740,0
|
|
20240708,130800,30205990,8740,8740,8740,8740,1
|
|
20240708,130700,30197250,8750,8750,8750,8750,0
|
|
20240708,130600,30197250,8750,8750,8750,8750,0
|
|
20240708,130500,30197250,8750,8750,8750,8750,0
|
|
20240708,130400,30197250,8750,8750,8750,8750,0
|
|
20240708,130300,30197250,8750,8750,8750,8750,0
|
|
20240708,130200,30197250,8750,8750,8750,8750,0
|
|
20240708,130100,30197250,8750,8750,8750,8750,0
|
|
20240708,130000,30197250,8750,8750,8750,8750,0
|
|
20240708,125900,30197250,8750,8750,8750,8750,0
|
|
20240708,125800,30197250,8750,8750,8750,8750,23
|
|
20240708,125700,29996000,8750,8750,8750,8750,0
|
|
20240708,125600,29996000,8750,8750,8750,8750,0
|
|
20240708,125500,29996000,8750,8750,8750,8750,0
|
|
20240708,125400,29996000,8750,8750,8750,8750,10
|
|
20240708,125300,29908500,8750,8750,8750,8750,0
|
|
20240708,125200,29908500,8750,8750,8750,8750,0
|
|
20240708,125100,29908500,8750,8750,8750,8750,0
|
|
20240708,125000,29908500,8750,8750,8750,8750,0
|
|
20240708,124900,29908500,8750,8750,8750,8750,0
|
|
20240708,124800,29908500,8750,8750,8750,8750,1
|
|
20240708,124700,29899750,8740,8740,8740,8740,0
|
|
20240708,124600,29899750,8740,8740,8740,8740,0
|
|
20240708,124500,29899750,8740,8740,8740,8740,7
|
|
20240708,124400,29838570,8740,8740,8740,8740,1
|
|
20240708,124300,29829830,8750,8750,8750,8750,0
|
|
20240708,124200,29829830,8750,8750,8750,8750,0
|
|
20240708,124100,29829830,8750,8750,8750,8750,0
|
|
20240708,124000,29829830,8750,8750,8750,8750,0
|
|
20240708,123900,29829830,8750,8750,8750,8750,0
|
|
20240708,123800,29829830,8750,8750,8750,8750,0
|
|
20240708,123700,29829830,8750,8750,8750,8750,76
|
|
20240708,123600,29164830,8750,8750,8750,8750,0
|
|
20240708,123500,29164830,8750,8750,8750,8750,0
|
|
20240708,123400,29164830,8750,8750,8750,8750,10
|
|
20240708,123300,29077330,8750,8750,8750,8750,0
|
|
20240708,123200,29077330,8750,8750,8750,8750,0
|
|
20240708,123100,29077330,8750,8750,8750,8750,0
|
|
20240708,123000,29077330,8750,8750,8750,8750,0
|
|
20240708,122900,29077330,8750,8750,8750,8750,0
|
|
20240708,122800,29077330,8750,8750,8750,8750,0
|
|
20240708,122700,29077330,8750,8750,8750,8750,0
|
|
20240708,122600,29077330,8750,8750,8750,8750,150
|
|
20240708,122500,27764830,8750,8750,8750,8750,0
|
|
20240708,122400,27764830,8750,8750,8750,8750,4
|
|
20240708,122300,27729830,8750,8750,8750,8750,200
|
|
20240708,122200,25979830,8740,8740,8740,8740,0
|
|
20240708,122100,25979830,8740,8740,8740,8740,50
|
|
20240708,122000,25542830,8750,8750,8750,8750,0
|
|
20240708,121900,25542830,8750,8750,8750,8750,20
|
|
20240708,121800,25367830,8750,8750,8750,8750,0
|
|
20240708,121700,25367830,8750,8750,8750,8750,0
|
|
20240708,121600,25367830,8750,8750,8750,8750,0
|
|
20240708,121500,25367830,8750,8750,8750,8750,0
|
|
20240708,121400,25367830,8750,8750,8750,8750,0
|
|
20240708,121300,25367830,8750,8750,8750,8750,0
|
|
20240708,121200,25367830,8750,8750,8750,8750,0
|
|
20240708,121100,25367830,8750,8750,8750,8750,0
|
|
20240708,121000,25367830,8750,8750,8750,8750,0
|
|
20240708,120900,25367830,8750,8750,8750,8750,0
|
|
20240708,120800,25367830,8750,8750,8750,8750,10
|
|
20240708,120700,25280330,8750,8750,8750,8750,0
|
|
20240708,120600,25280330,8750,8750,8750,8750,0
|
|
20240708,120500,25280330,8750,8750,8750,8750,0
|
|
20240708,120400,25280330,8750,8750,8750,8750,10
|
|
20240708,120300,25192830,8750,8750,8750,8750,20
|
|
20240708,120200,25017830,8750,8750,8750,8750,2
|
|
20240708,120100,25000330,8740,8740,8740,8740,0
|
|
20240708,120000,25000330,8740,8740,8740,8740,0
|
|
20240708,115900,25000330,8740,8740,8740,8740,0
|
|
20240708,115800,25000330,8740,8740,8740,8740,0
|
|
20240708,115700,25000330,8740,8740,8740,8740,0
|
|
20240708,115600,25000330,8740,8740,8740,8740,0
|
|
20240708,115500,25000330,8740,8740,8740,8740,0
|
|
20240708,115400,25000330,8740,8740,8740,8740,0
|
|
20240708,115300,25000330,8740,8740,8740,8740,0
|
|
20240708,115200,25000330,8740,8740,8740,8740,0
|
|
20240708,115100,25000330,8740,8740,8740,8740,0
|
|
20240708,115000,25000330,8740,8740,8740,8740,0
|
|
20240708,114900,25000330,8740,8740,8740,8740,40
|
|
20240708,114800,24650730,8750,8750,8750,8750,0
|
|
20240708,114700,24650730,8750,8750,8750,8750,0
|
|
20240708,114600,24650730,8750,8750,8750,8750,0
|
|
20240708,114500,24650730,8750,8750,8750,8750,0
|
|
20240708,114400,24650730,8750,8750,8750,8750,0
|
|
20240708,114300,24650730,8750,8750,8750,8750,0
|
|
20240708,114200,24650730,8750,8750,8750,8750,0
|
|
20240708,114100,24650730,8750,8750,8750,8750,0
|
|
20240708,114000,24650730,8750,8750,8750,8750,50
|
|
20240708,113900,24213230,8750,8750,8750,8750,0
|
|
20240708,113800,24213230,8750,8750,8750,8750,0
|
|
20240708,113700,24213230,8750,8750,8750,8750,0
|
|
20240708,113600,24213230,8750,8750,8750,8750,0
|
|
20240708,113500,24213230,8750,8750,8750,8750,0
|
|
20240708,113400,24213230,8750,8750,8750,8750,0
|
|
20240708,113300,24213230,8750,8750,8750,8750,0
|
|
20240708,113200,24213230,8750,8750,8750,8750,0
|
|
20240708,113100,24213230,8750,8750,8750,8750,0
|
|
20240708,113000,24213230,8750,8750,8750,8750,0
|
|
20240708,112900,24213230,8750,8750,8750,8750,0
|
|
20240708,112800,24213230,8750,8750,8750,8750,0
|
|
20240708,112700,24213230,8750,8750,8750,8750,0
|
|
20240708,112600,24213230,8750,8750,8750,8750,50
|
|
20240708,112500,23775730,8750,8750,8750,8750,0
|
|
20240708,112400,23775730,8750,8750,8750,8750,80
|
|
20240708,112300,23075730,8750,8750,8750,8750,0
|
|
20240708,112200,23075730,8750,8750,8750,8750,35
|
|
20240708,112100,22769480,8750,8750,8750,8750,0
|
|
20240708,112000,22769480,8750,8750,8750,8750,80
|
|
20240708,111900,22069480,8770,8770,8770,8770,80
|
|
20240708,111800,21367880,8750,8750,8750,8750,0
|
|
20240708,111700,21367880,8750,8750,8750,8750,0
|
|
20240708,111600,21367880,8750,8750,8750,8750,0
|
|
20240708,111500,21367880,8750,8750,8750,8750,0
|
|
20240708,111400,21367880,8750,8750,8750,8750,0
|
|
20240708,111300,21367880,8750,8750,8750,8750,5
|
|
20240708,111200,21324130,8750,8750,8750,8750,0
|
|
20240708,111100,21324130,8750,8750,8750,8750,0
|
|
20240708,111000,21324130,8750,8750,8750,8750,0
|
|
20240708,110900,21324130,8750,8750,8750,8750,0
|
|
20240708,110800,21324130,8750,8750,8750,8750,1
|
|
20240708,110700,21315380,8750,8750,8750,8750,2
|
|
20240708,110600,21297880,8750,8750,8750,8750,0
|
|
20240708,110500,21297880,8750,8750,8750,8750,0
|
|
20240708,110400,21297880,8750,8750,8750,8750,0
|
|
20240708,110300,21297880,8750,8750,8750,8750,0
|
|
20240708,110200,21297880,8750,8750,8750,8750,0
|
|
20240708,110100,21297880,8750,8750,8750,8750,0
|
|
20240708,110000,21297880,8750,8750,8750,8750,0
|
|
20240708,105900,21297880,8750,8750,8750,8750,0
|
|
20240708,105800,21297880,8750,8750,8750,8750,0
|
|
20240708,105700,21297880,8750,8750,8750,8750,0
|
|
20240708,105600,21297880,8750,8750,8750,8750,0
|
|
20240708,105500,21297880,8750,8750,8750,8750,0
|
|
20240708,105400,21297880,8750,8750,8750,8750,0
|
|
20240708,105300,21297880,8750,8750,8750,8750,0
|
|
20240708,105200,21297880,8750,8750,8750,8750,0
|
|
20240708,105100,21297880,8750,8750,8750,8750,0
|
|
20240708,105000,21297880,8750,8750,8750,8750,0
|
|
20240708,104900,21297880,8750,8750,8750,8750,0
|
|
20240708,104800,21297880,8750,8770,8770,8750,51
|
|
20240708,104700,20851500,8770,8770,8770,8770,0
|
|
20240708,104600,20851500,8770,8770,8770,8770,0
|
|
20240708,104500,20851500,8770,8770,8770,8770,0
|
|
20240708,104400,20851500,8770,8770,8770,8770,0
|
|
20240708,104300,20851500,8770,8770,8770,8770,0
|
|
20240708,104200,20851500,8770,8770,8770,8770,0
|
|
20240708,104100,20851500,8770,8770,8770,8770,0
|
|
20240708,104000,20851500,8770,8770,8770,8770,33
|
|
20240708,103900,20562090,8770,8770,8770,8770,0
|
|
20240708,103800,20562090,8770,8770,8770,8770,0
|
|
20240708,103700,20562090,8770,8770,8770,8770,0
|
|
20240708,103600,20562090,8770,8770,8770,8770,0
|
|
20240708,103500,20562090,8770,8770,8770,8770,0
|
|
20240708,103400,20562090,8770,8770,8770,8770,0
|
|
20240708,103300,20562090,8770,8770,8770,8770,33
|
|
20240708,103200,20272680,8790,8790,8790,8790,0
|
|
20240708,103100,20272680,8790,8790,8790,8790,0
|
|
20240708,103000,20272680,8790,8790,8790,8790,0
|
|
20240708,102900,20272680,8790,8790,8790,8790,1
|
|
20240708,102800,20263890,8770,8770,8770,8770,0
|
|
20240708,102700,20263890,8770,8770,8770,8770,0
|
|
20240708,102600,20263890,8770,8770,8770,8770,0
|
|
20240708,102500,20263890,8770,8770,8770,8770,1
|
|
20240708,102400,20255120,8790,8790,8790,8790,0
|
|
20240708,102300,20255120,8790,8790,8790,8790,0
|
|
20240708,102200,20255120,8790,8790,8790,8790,5
|
|
20240708,102100,20211170,8790,8790,8790,8790,0
|
|
20240708,102000,20211170,8790,8790,8790,8790,1
|
|
20240708,101900,20202380,8770,8770,8770,8770,0
|
|
20240708,101800,20202380,8770,8770,8770,8770,1
|
|
20240708,101700,20193610,8770,8770,8770,8770,0
|
|
20240708,101600,20193610,8770,8770,8770,8770,0
|
|
20240708,101500,20193610,8770,8770,8770,8770,10
|
|
20240708,101400,20105910,8770,8790,8790,8770,163
|
|
20240708,101300,18673540,8790,8790,8790,8790,34
|
|
20240708,101200,18374680,8790,8790,8790,8790,0
|
|
20240708,101100,18374680,8790,8790,8790,8790,0
|
|
20240708,101000,18374680,8790,8790,8790,8790,0
|
|
20240708,100900,18374680,8790,8790,8790,8790,0
|
|
20240708,100800,18374680,8790,8790,8790,8790,50
|
|
20240708,100700,17935180,8790,8790,8790,8790,0
|
|
20240708,100600,17935180,8790,8790,8790,8790,0
|
|
20240708,100500,17935180,8790,8790,8790,8790,0
|
|
20240708,100400,17935180,8790,8790,8790,8790,0
|
|
20240708,100300,17935180,8790,8790,8790,8790,0
|
|
20240708,100200,17935180,8790,8790,8790,8790,0
|
|
20240708,100100,17935180,8790,8790,8790,8790,0
|
|
20240708,100000,17935180,8790,8790,8790,8790,0
|
|
20240708,095900,17935180,8790,8790,8790,8790,0
|
|
20240708,095800,17935180,8790,8790,8790,8790,0
|
|
20240708,095700,17935180,8790,8790,8790,8790,0
|
|
20240708,095600,17935180,8790,8790,8790,8790,1
|
|
20240708,095500,17926390,8790,8790,8790,8790,0
|
|
20240708,095400,17926390,8790,8790,8790,8790,0
|
|
20240708,095300,17926390,8790,8790,8790,8790,0
|
|
20240708,095200,17926390,8790,8790,8790,8790,0
|
|
20240708,095100,17926390,8790,8790,8790,8790,1
|
|
20240708,095000,17917600,8740,8740,8740,8740,0
|
|
20240708,094900,17917600,8740,8740,8740,8740,0
|
|
20240708,094800,17917600,8740,8760,8760,8740,80
|
|
20240708,094700,17217420,8790,8790,8790,8790,1
|
|
20240708,094600,17208630,8790,8760,8790,8760,2
|
|
20240708,094500,17191080,8790,8790,8790,8790,0
|
|
20240708,094400,17191080,8790,8790,8790,8790,0
|
|
20240708,094300,17191080,8790,8790,8790,8790,0
|
|
20240708,094200,17191080,8790,8790,8790,8790,1
|
|
20240708,094100,17182290,8790,8790,8790,8790,0
|
|
20240708,094000,17182290,8790,8740,8790,8740,2
|
|
20240708,093900,17164760,8740,8740,8740,8740,0
|
|
20240708,093800,17164760,8740,8740,8740,8740,0
|
|
20240708,093700,17164760,8740,8740,8740,8740,60
|
|
20240708,093600,16640360,8740,8740,8740,8740,0
|
|
20240708,093500,16640360,8740,8740,8740,8740,0
|
|
20240708,093400,16640360,8740,8740,8740,8740,6
|
|
20240708,093300,16587920,8740,8780,8780,8740,400
|
|
20240708,093200,13089230,8780,8780,8780,8780,0
|
|
20240708,093100,13089230,8780,8780,8780,8780,58
|
|
20240708,093000,12579990,8800,8800,8800,8800,0
|
|
20240708,092900,12579990,8800,8800,8800,8800,1
|
|
20240708,092800,12571190,8800,8800,8800,8800,0
|
|
20240708,092700,12571190,8800,8800,8800,8800,0
|
|
20240708,092600,12571190,8800,8800,8800,8800,70
|
|
20240708,092500,11955190,8800,8800,8800,8800,30
|
|
20240708,092400,11691190,8800,8800,8800,8800,0
|
|
20240708,092300,11691190,8800,8800,8800,8800,17
|
|
20240708,092200,11541590,8800,8800,8800,8800,33
|
|
20240708,092100,11251190,8800,8800,8800,8800,0
|
|
20240708,092000,11251190,8800,8800,8800,8800,1
|
|
20240708,091900,11242390,8800,8800,8800,8800,146
|
|
20240708,091800,9957590,8800,8800,8800,8800,62
|
|
20240708,091700,9411990,8800,8800,8800,8800,0
|
|
20240708,091600,9411990,8800,8800,8800,8800,0
|
|
20240708,091500,9411990,8800,8800,8800,8800,0
|
|
20240708,091400,9411990,8800,8750,8800,8750,75
|
|
20240708,091300,8753940,8790,8790,8800,8790,116
|
|
20240708,091200,7734140,8780,8780,8780,8780,70
|
|
20240708,091100,7119540,8780,8780,8780,8780,0
|
|
20240708,091000,7119540,8780,8780,8780,8780,90
|
|
20240708,090900,6329340,8780,8780,8780,8780,4
|
|
20240708,090800,6294220,8780,8760,8780,8760,106
|
|
20240708,090700,5365540,8780,8780,8780,8780,1
|
|
20240708,090600,5356760,8740,8740,8740,8740,0
|
|
20240708,090500,5356760,8740,8730,8740,8730,454
|
|
20240708,090400,1389660,8740,8740,8740,8740,0
|
|
20240708,090300,1389660,8740,8740,8740,8740,0
|
|
20240708,090200,1389660,8740,8740,8740,8740,145
|
|
20240708,090100,122360,8740,8740,8740,8740,1
|
|
20240708,090000,113620,8740,8740,8740,8740,13
|