607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,190400,75224990,8810,8810,8810,8810,76
|
|
20240709,190300,75224990,8810,8810,8810,8810,0
|
|
20240709,190200,75224990,8810,8810,8810,8810,0
|
|
20240709,190100,75224990,8810,8810,8810,8810,0
|
|
20240709,190000,75224990,8810,8810,8810,8810,0
|
|
20240709,185900,75224990,8810,8810,8810,8810,0
|
|
20240709,185800,75224990,8810,8810,8810,8810,0
|
|
20240709,185700,75224990,8810,8810,8810,8810,0
|
|
20240709,185600,75224990,8810,8810,8810,8810,0
|
|
20240709,185500,75224990,8810,8810,8810,8810,0
|
|
20240709,185400,75224990,8810,8810,8810,8810,0
|
|
20240709,185300,75224990,8810,8810,8810,8810,0
|
|
20240709,185200,75224990,8810,8810,8810,8810,0
|
|
20240709,185100,75224990,8810,8810,8810,8810,0
|
|
20240709,185000,75224990,8810,8810,8810,8810,0
|
|
20240709,184900,75224990,8810,8810,8810,8810,0
|
|
20240709,184800,75224990,8810,8810,8810,8810,0
|
|
20240709,184700,75224990,8810,8810,8810,8810,0
|
|
20240709,184600,75224990,8810,8810,8810,8810,0
|
|
20240709,184500,75224990,8810,8810,8810,8810,0
|
|
20240709,184400,75224990,8810,8810,8810,8810,0
|
|
20240709,184300,75224990,8810,8810,8810,8810,0
|
|
20240709,184200,75224990,8810,8810,8810,8810,0
|
|
20240709,184100,75224990,8810,8810,8810,8810,0
|
|
20240709,184000,75224990,8810,8810,8810,8810,0
|
|
20240709,183900,75224990,8810,8810,8810,8810,0
|
|
20240709,183800,75224990,8810,8810,8810,8810,0
|
|
20240709,183700,75224990,8810,8810,8810,8810,0
|
|
20240709,183600,75224990,8810,8810,8810,8810,0
|
|
20240709,183500,75224990,8810,8810,8810,8810,0
|
|
20240709,183400,75224990,8810,8810,8810,8810,76
|
|
20240709,183300,75224990,8810,8810,8810,8810,0
|
|
20240709,183200,75224990,8810,8810,8810,8810,0
|
|
20240709,183100,75224990,8810,8810,8810,8810,0
|
|
20240709,183000,75224990,8810,8810,8810,8810,0
|
|
20240709,182900,75224990,8810,8810,8810,8810,0
|
|
20240709,182800,75224990,8810,8810,8810,8810,0
|
|
20240709,182700,75224990,8810,8810,8810,8810,0
|
|
20240709,182600,75224990,8810,8810,8810,8810,0
|
|
20240709,182500,75224990,8810,8810,8810,8810,0
|
|
20240709,182400,75224990,8810,8810,8810,8810,0
|
|
20240709,182300,75224990,8810,8810,8810,8810,0
|
|
20240709,182200,75224990,8810,8810,8810,8810,0
|
|
20240709,182100,75224990,8810,8810,8810,8810,0
|
|
20240709,182000,75224990,8810,8810,8810,8810,0
|
|
20240709,181900,75224990,8810,8810,8810,8810,0
|
|
20240709,181800,75224990,8810,8810,8810,8810,0
|
|
20240709,181700,75224990,8810,8810,8810,8810,0
|
|
20240709,181600,75224990,8810,8810,8810,8810,0
|
|
20240709,181500,75224990,8810,8810,8810,8810,0
|
|
20240709,181400,75224990,8810,8810,8810,8810,0
|
|
20240709,181300,75224990,8810,8810,8810,8810,0
|
|
20240709,181200,75224990,8810,8810,8810,8810,0
|
|
20240709,181100,75224990,8810,8810,8810,8810,0
|
|
20240709,181000,75224990,8810,8810,8810,8810,0
|
|
20240709,180900,75224990,8810,8810,8810,8810,0
|
|
20240709,180800,75224990,8810,8810,8810,8810,0
|
|
20240709,180700,75224990,8810,8810,8810,8810,0
|
|
20240709,180600,75224990,8810,8810,8810,8810,0
|
|
20240709,180500,75224990,8810,8810,8810,8810,0
|
|
20240709,180400,75224990,8810,8810,8810,8810,76
|
|
20240709,180300,75224990,8810,8810,8810,8810,0
|
|
20240709,180200,75224990,8810,8810,8810,8810,0
|
|
20240709,180100,75224990,8810,8810,8810,8810,0
|
|
20240709,180000,75224990,8810,8810,8810,8810,0
|
|
20240709,175900,75224990,8810,8810,8810,8810,0
|
|
20240709,175800,75224990,8810,8810,8810,8810,0
|
|
20240709,175700,75224990,8810,8810,8810,8810,0
|
|
20240709,175600,75224990,8810,8810,8810,8810,0
|
|
20240709,175500,75224990,8810,8810,8810,8810,0
|
|
20240709,175400,75224990,8810,8810,8810,8810,0
|
|
20240709,175300,75224990,8810,8810,8810,8810,0
|
|
20240709,175200,75224990,8810,8810,8810,8810,0
|
|
20240709,175100,75224990,8810,8810,8810,8810,0
|
|
20240709,175000,75224990,8810,8810,8810,8810,0
|
|
20240709,174900,75224990,8810,8810,8810,8810,0
|
|
20240709,174800,75224990,8810,8810,8810,8810,0
|
|
20240709,174700,75224990,8810,8810,8810,8810,0
|
|
20240709,174600,75224990,8810,8810,8810,8810,0
|
|
20240709,174500,75224990,8810,8810,8810,8810,0
|
|
20240709,174400,75224990,8810,8810,8810,8810,0
|
|
20240709,174300,75224990,8810,8810,8810,8810,0
|
|
20240709,174200,75224990,8810,8810,8810,8810,0
|
|
20240709,174100,75224990,8810,8810,8810,8810,0
|
|
20240709,174000,75224990,8810,8810,8810,8810,0
|
|
20240709,173900,75224990,8810,8810,8810,8810,0
|
|
20240709,173800,75224990,8810,8810,8810,8810,0
|
|
20240709,173700,75224990,8810,8810,8810,8810,0
|
|
20240709,173600,75224990,8810,8810,8810,8810,0
|
|
20240709,173500,75224990,8810,8810,8810,8810,0
|
|
20240709,173400,75224990,8810,8810,8810,8810,76
|
|
20240709,173300,75224990,8810,8810,8810,8810,0
|
|
20240709,173200,75224990,8810,8810,8810,8810,0
|
|
20240709,173100,75224990,8810,8810,8810,8810,0
|
|
20240709,173000,75224990,8810,8810,8810,8810,0
|
|
20240709,172900,75224990,8810,8810,8810,8810,0
|
|
20240709,172800,75224990,8810,8810,8810,8810,0
|
|
20240709,172700,75224990,8810,8810,8810,8810,0
|
|
20240709,172600,75224990,8810,8810,8810,8810,0
|
|
20240709,172500,75224990,8810,8810,8810,8810,0
|
|
20240709,172400,75224990,8810,8810,8810,8810,0
|
|
20240709,172300,75224990,8810,8810,8810,8810,0
|
|
20240709,172200,75224990,8810,8810,8810,8810,0
|
|
20240709,172100,75224990,8810,8810,8810,8810,0
|
|
20240709,172000,75224990,8810,8810,8810,8810,0
|
|
20240709,171900,75224990,8810,8810,8810,8810,0
|
|
20240709,171800,75224990,8810,8810,8810,8810,0
|
|
20240709,171700,75224990,8810,8810,8810,8810,0
|
|
20240709,171600,75224990,8810,8810,8810,8810,0
|
|
20240709,171500,75224990,8810,8810,8810,8810,0
|
|
20240709,171400,75224990,8810,8810,8810,8810,0
|
|
20240709,171300,75224990,8810,8810,8810,8810,0
|
|
20240709,171200,75224990,8810,8810,8810,8810,0
|
|
20240709,171100,75224990,8810,8810,8810,8810,0
|
|
20240709,171000,75224990,8810,8810,8810,8810,0
|
|
20240709,170900,75224990,8810,8810,8810,8810,0
|
|
20240709,170800,75224990,8810,8810,8810,8810,0
|
|
20240709,170700,75224990,8810,8810,8810,8810,0
|
|
20240709,170600,75224990,8810,8810,8810,8810,0
|
|
20240709,170500,75224990,8810,8810,8810,8810,0
|
|
20240709,170400,75224990,8810,8810,8810,8810,76
|
|
20240709,170300,75224990,8810,8810,8810,8810,0
|
|
20240709,170200,75224990,8810,8810,8810,8810,0
|
|
20240709,170100,75224990,8810,8810,8810,8810,0
|
|
20240709,170000,75224990,8810,8810,8810,8810,0
|
|
20240709,165900,75224990,8810,8810,8810,8810,0
|
|
20240709,165800,75224990,8810,8810,8810,8810,0
|
|
20240709,165700,75224990,8810,8810,8810,8810,0
|
|
20240709,165600,75224990,8810,8810,8810,8810,0
|
|
20240709,165500,75224990,8810,8810,8810,8810,0
|
|
20240709,165400,75224990,8810,8810,8810,8810,0
|
|
20240709,165300,75224990,8810,8810,8810,8810,0
|
|
20240709,165200,75224990,8810,8810,8810,8810,0
|
|
20240709,165100,75224990,8810,8810,8810,8810,0
|
|
20240709,165000,75224990,8810,8810,8810,8810,0
|
|
20240709,164900,75224990,8810,8810,8810,8810,0
|
|
20240709,164800,75224990,8810,8810,8810,8810,0
|
|
20240709,164700,75224990,8810,8810,8810,8810,0
|
|
20240709,164600,75224990,8810,8810,8810,8810,0
|
|
20240709,164500,75224990,8810,8810,8810,8810,0
|
|
20240709,164400,75224990,8810,8810,8810,8810,0
|
|
20240709,164300,75224990,8810,8810,8810,8810,0
|
|
20240709,164200,75224990,8810,8810,8810,8810,0
|
|
20240709,164100,75224990,8810,8810,8810,8810,0
|
|
20240709,164000,75224990,8810,8810,8810,8810,0
|
|
20240709,163900,75224990,8810,8810,8810,8810,0
|
|
20240709,163800,75224990,8810,8810,8810,8810,0
|
|
20240709,163700,75224990,8810,8810,8810,8810,0
|
|
20240709,163600,75224990,8810,8810,8810,8810,0
|
|
20240709,163500,75224990,8810,8810,8810,8810,0
|
|
20240709,163400,75224990,8810,8810,8810,8810,76
|
|
20240709,163300,75224990,8810,8810,8810,8810,0
|
|
20240709,163200,75224990,8810,8810,8810,8810,0
|
|
20240709,163100,75224990,8810,8810,8810,8810,0
|
|
20240709,163000,75224990,8810,8810,8810,8810,0
|
|
20240709,162900,75224990,8810,8810,8810,8810,0
|
|
20240709,162800,75224990,8810,8810,8810,8810,0
|
|
20240709,162700,75224990,8810,8810,8810,8810,0
|
|
20240709,162600,75224990,8810,8810,8810,8810,0
|
|
20240709,162500,75224990,8810,8810,8810,8810,0
|
|
20240709,162400,75224990,8810,8810,8810,8810,0
|
|
20240709,162300,75224990,8810,8810,8810,8810,0
|
|
20240709,162200,75224990,8810,8810,8810,8810,0
|
|
20240709,162100,75224990,8810,8810,8810,8810,0
|
|
20240709,162000,75224990,8810,8810,8810,8810,0
|
|
20240709,161900,75224990,8810,8810,8810,8810,0
|
|
20240709,161800,75224990,8810,8810,8810,8810,0
|
|
20240709,161700,75224990,8810,8810,8810,8810,0
|
|
20240709,161600,75224990,8810,8810,8810,8810,0
|
|
20240709,161500,75224990,8810,8810,8810,8810,0
|
|
20240709,161400,75224990,8810,8810,8810,8810,0
|
|
20240709,161300,75224990,8810,8810,8810,8810,0
|
|
20240709,161200,75224990,8810,8810,8810,8810,0
|
|
20240709,161100,75224990,8810,8810,8810,8810,0
|
|
20240709,161000,75224990,8810,8810,8810,8810,0
|
|
20240709,160900,75224990,8810,8810,8810,8810,0
|
|
20240709,160800,75224990,8810,8810,8810,8810,0
|
|
20240709,160700,75224990,8810,8810,8810,8810,0
|
|
20240709,160600,75224990,8810,8810,8810,8810,0
|
|
20240709,160500,75224990,8810,8810,8810,8810,0
|
|
20240709,160400,75224990,8810,8810,8810,8810,76
|
|
20240709,160300,75224990,8810,8810,8810,8810,0
|
|
20240709,160200,75224990,8810,8810,8810,8810,0
|
|
20240709,160100,75224990,8810,8810,8810,8810,0
|
|
20240709,160000,75224990,8810,8810,8810,8810,0
|
|
20240709,155900,75224990,8810,8810,8810,8810,0
|
|
20240709,155800,75224990,8810,8810,8810,8810,0
|
|
20240709,155700,75224990,8810,8810,8810,8810,0
|
|
20240709,155600,75224990,8810,8810,8810,8810,0
|
|
20240709,155500,75224990,8810,8810,8810,8810,0
|
|
20240709,155400,75224990,8810,8810,8810,8810,0
|
|
20240709,155300,75224990,8810,8810,8810,8810,0
|
|
20240709,155200,75224990,8810,8810,8810,8810,0
|
|
20240709,155100,75224990,8810,8810,8810,8810,0
|
|
20240709,155000,75224990,8810,8810,8810,8810,0
|
|
20240709,154900,75224990,8810,8810,8810,8810,0
|
|
20240709,154800,75224990,8810,8810,8810,8810,0
|
|
20240709,154700,75224990,8810,8810,8810,8810,0
|
|
20240709,154600,75224990,8810,8810,8810,8810,0
|
|
20240709,154500,75224990,8810,8810,8810,8810,0
|
|
20240709,154400,75224990,8810,8810,8810,8810,0
|
|
20240709,154300,75224990,8810,8810,8810,8810,0
|
|
20240709,154200,75224990,8810,8810,8810,8810,0
|
|
20240709,154100,75224990,8810,8810,8810,8810,0
|
|
20240709,154000,75224990,8810,8810,8810,8810,0
|
|
20240709,153900,75224990,8810,8810,8810,8810,0
|
|
20240709,153800,75224990,8810,8810,8810,8810,0
|
|
20240709,153700,75224990,8810,8810,8810,8810,0
|
|
20240709,153600,75224990,8810,8810,8810,8810,0
|
|
20240709,153500,75224990,8810,8810,8810,8810,0
|
|
20240709,153400,75224990,8810,8810,8810,8810,76
|
|
20240709,153300,75224990,8810,8810,8810,8810,0
|
|
20240709,153200,75224990,8810,8810,8810,8810,0
|
|
20240709,153100,75224990,8810,8810,8810,8810,0
|
|
20240709,153000,75224990,8810,8810,8810,8810,76
|
|
20240709,152900,74555430,8780,8780,8780,8780,0
|
|
20240709,152800,74555430,8780,8780,8780,8780,0
|
|
20240709,152700,74555430,8780,8780,8780,8780,0
|
|
20240709,152600,74555430,8780,8780,8780,8780,0
|
|
20240709,152500,74555430,8780,8780,8780,8780,0
|
|
20240709,152400,74555430,8780,8780,8780,8780,0
|
|
20240709,152300,74555430,8780,8780,8780,8780,0
|
|
20240709,152200,74555430,8780,8780,8780,8780,0
|
|
20240709,152100,74555430,8780,8780,8780,8780,0
|
|
20240709,152000,74555430,8780,8780,8780,8780,0
|
|
20240709,151900,74555430,8780,8780,8780,8780,17
|
|
20240709,151800,74406170,8790,8790,8790,8790,74
|
|
20240709,151700,73755710,8790,8790,8790,8790,0
|
|
20240709,151600,73755710,8790,8790,8790,8790,0
|
|
20240709,151500,73755710,8790,8790,8790,8790,2
|
|
20240709,151400,73738130,8790,8790,8790,8790,0
|
|
20240709,151300,73738130,8790,8800,8800,8790,247
|
|
20240709,151200,71565380,8810,8810,8810,8810,0
|
|
20240709,151100,71565380,8810,8810,8810,8810,0
|
|
20240709,151000,71565380,8810,8810,8810,8810,2
|
|
20240709,150900,71547760,8810,8810,8810,8810,0
|
|
20240709,150800,71547760,8810,8810,8810,8810,0
|
|
20240709,150700,71547760,8810,8810,8810,8810,0
|
|
20240709,150600,71547760,8810,8810,8810,8810,0
|
|
20240709,150500,71547760,8810,8810,8810,8810,0
|
|
20240709,150400,71547760,8810,8810,8810,8810,0
|
|
20240709,150300,71547760,8810,8810,8810,8810,0
|
|
20240709,150200,71547760,8810,8810,8810,8810,0
|
|
20240709,150100,71547760,8810,8810,8810,8810,1
|
|
20240709,150000,71538950,8810,8810,8810,8810,3
|
|
20240709,145900,71512520,8800,8800,8800,8800,0
|
|
20240709,145800,71512520,8800,8800,8800,8800,0
|
|
20240709,145700,71512520,8800,8800,8800,8800,120
|
|
20240709,145600,70456520,8800,8800,8800,8800,0
|
|
20240709,145500,70456520,8800,8800,8800,8800,0
|
|
20240709,145400,70456520,8800,8800,8800,8800,0
|
|
20240709,145300,70456520,8800,8800,8800,8800,0
|
|
20240709,145200,70456520,8800,8800,8800,8800,224
|
|
20240709,145100,68485320,8800,8800,8800,8800,0
|
|
20240709,145000,68485320,8800,8800,8800,8800,59
|
|
20240709,144900,67966120,8800,8800,8800,8800,0
|
|
20240709,144800,67966120,8800,8800,8800,8800,0
|
|
20240709,144700,67966120,8800,8800,8800,8800,0
|
|
20240709,144600,67966120,8800,8800,8800,8800,0
|
|
20240709,144500,67966120,8800,8800,8800,8800,0
|
|
20240709,144400,67966120,8800,8800,8800,8800,36
|
|
20240709,144300,67649320,8800,8800,8800,8800,0
|
|
20240709,144200,67649320,8800,8800,8800,8800,0
|
|
20240709,144100,67649320,8800,8800,8800,8800,0
|
|
20240709,144000,67649320,8800,8800,8800,8800,0
|
|
20240709,143900,67649320,8800,8800,8800,8800,0
|
|
20240709,143800,67649320,8800,8800,8800,8800,3
|
|
20240709,143700,67622920,8800,8800,8800,8800,0
|
|
20240709,143600,67622920,8800,8800,8800,8800,0
|
|
20240709,143500,67622920,8800,8800,8800,8800,0
|
|
20240709,143400,67622920,8800,8800,8800,8800,0
|
|
20240709,143300,67622920,8800,8800,8800,8800,0
|
|
20240709,143200,67622920,8800,8800,8800,8800,0
|
|
20240709,143100,67622920,8800,8800,8800,8800,0
|
|
20240709,143000,67622920,8800,8800,8800,8800,0
|
|
20240709,142900,67622920,8800,8800,8800,8800,4
|
|
20240709,142800,67587720,8810,8810,8810,8810,0
|
|
20240709,142700,67587720,8810,8810,8810,8810,0
|
|
20240709,142600,67587720,8810,8810,8810,8810,0
|
|
20240709,142500,67587720,8810,8810,8810,8810,0
|
|
20240709,142400,67587720,8810,8810,8810,8810,0
|
|
20240709,142300,67587720,8810,8810,8810,8810,0
|
|
20240709,142200,67587720,8810,8810,8810,8810,1
|
|
20240709,142100,67578910,8820,8820,8820,8820,0
|
|
20240709,142000,67578910,8820,8820,8820,8820,0
|
|
20240709,141900,67578910,8820,8820,8820,8820,0
|
|
20240709,141800,67578910,8820,8820,8820,8820,1
|
|
20240709,141700,67570090,8820,8820,8820,8820,1
|
|
20240709,141600,67561270,8820,8820,8820,8820,0
|
|
20240709,141500,67561270,8820,8820,8820,8820,0
|
|
20240709,141400,67561270,8820,8820,8820,8820,0
|
|
20240709,141300,67561270,8820,8820,8820,8820,0
|
|
20240709,141200,67561270,8820,8820,8820,8820,0
|
|
20240709,141100,67561270,8820,8820,8820,8820,0
|
|
20240709,141000,67561270,8820,8820,8820,8820,20
|
|
20240709,140900,67384870,8820,8820,8820,8820,0
|
|
20240709,140800,67384870,8820,8820,8820,8820,20
|
|
20240709,140700,67208470,8820,8820,8820,8820,0
|
|
20240709,140600,67208470,8820,8820,8820,8820,0
|
|
20240709,140500,67208470,8820,8820,8820,8820,0
|
|
20240709,140400,67208470,8820,8820,8820,8820,0
|
|
20240709,140300,67208470,8820,8820,8820,8820,0
|
|
20240709,140200,67208470,8820,8820,8820,8820,0
|
|
20240709,140100,67208470,8820,8820,8820,8820,0
|
|
20240709,140000,67208470,8820,8820,8820,8820,0
|
|
20240709,135900,67208470,8820,8820,8820,8820,0
|
|
20240709,135800,67208470,8820,8820,8820,8820,0
|
|
20240709,135700,67208470,8820,8820,8820,8820,5
|
|
20240709,135600,67164370,8830,8830,8830,8830,0
|
|
20240709,135500,67164370,8830,8830,8830,8830,0
|
|
20240709,135400,67164370,8830,8830,8830,8830,0
|
|
20240709,135300,67164370,8830,8830,8830,8830,0
|
|
20240709,135200,67164370,8830,8830,8830,8830,0
|
|
20240709,135100,67164370,8830,8830,8830,8830,0
|
|
20240709,135000,67164370,8830,8830,8830,8830,0
|
|
20240709,134900,67164370,8830,8830,8830,8830,0
|
|
20240709,134800,67164370,8830,8830,8830,8830,0
|
|
20240709,134700,67164370,8830,8830,8830,8830,0
|
|
20240709,134600,67164370,8830,8830,8830,8830,0
|
|
20240709,134500,67164370,8830,8830,8830,8830,0
|
|
20240709,134400,67164370,8830,8830,8830,8830,0
|
|
20240709,134300,67164370,8830,8830,8830,8830,0
|
|
20240709,134200,67164370,8830,8830,8830,8830,0
|
|
20240709,134100,67164370,8830,8830,8830,8830,0
|
|
20240709,134000,67164370,8830,8830,8830,8830,0
|
|
20240709,133900,67164370,8830,8810,8830,8810,1000
|
|
20240709,133800,58339790,8790,8790,8790,8790,0
|
|
20240709,133700,58339790,8790,8790,8790,8790,0
|
|
20240709,133600,58339790,8790,8790,8790,8790,0
|
|
20240709,133500,58339790,8790,8790,8790,8790,0
|
|
20240709,133400,58339790,8790,8790,8790,8790,0
|
|
20240709,133300,58339790,8790,8790,8790,8790,0
|
|
20240709,133200,58339790,8790,8790,8790,8790,7
|
|
20240709,133100,58278260,8790,8790,8790,8790,0
|
|
20240709,133000,58278260,8790,8810,8810,8790,10
|
|
20240709,132900,58190340,8810,8810,8810,8810,0
|
|
20240709,132800,58190340,8810,8810,8810,8810,0
|
|
20240709,132700,58190340,8810,8810,8810,8810,0
|
|
20240709,132600,58190340,8810,8810,8810,8810,0
|
|
20240709,132500,58190340,8810,8810,8810,8810,0
|
|
20240709,132400,58190340,8810,8810,8810,8810,0
|
|
20240709,132300,58190340,8810,8810,8810,8810,0
|
|
20240709,132200,58190340,8810,8810,8810,8810,0
|
|
20240709,132100,58190340,8810,8810,8810,8810,0
|
|
20240709,132000,58190340,8810,8810,8810,8810,0
|
|
20240709,131900,58190340,8810,8810,8810,8810,0
|
|
20240709,131800,58190340,8810,8810,8810,8810,0
|
|
20240709,131700,58190340,8810,8810,8810,8810,0
|
|
20240709,131600,58190340,8810,8810,8810,8810,0
|
|
20240709,131500,58190340,8810,8810,8810,8810,0
|
|
20240709,131400,58190340,8810,8810,8810,8810,0
|
|
20240709,131300,58190340,8810,8810,8810,8810,0
|
|
20240709,131200,58190340,8810,8810,8810,8810,0
|
|
20240709,131100,58190340,8810,8810,8810,8810,0
|
|
20240709,131000,58190340,8810,8810,8810,8810,0
|
|
20240709,130900,58190340,8810,8810,8810,8810,35
|
|
20240709,130800,57881990,8810,8810,8810,8810,0
|
|
20240709,130700,57881990,8810,8810,8810,8810,13
|
|
20240709,130600,57767460,8810,8810,8810,8810,0
|
|
20240709,130500,57767460,8810,8810,8810,8810,0
|
|
20240709,130400,57767460,8810,8810,8810,8810,0
|
|
20240709,130300,57767460,8810,8810,8810,8810,0
|
|
20240709,130200,57767460,8810,8810,8810,8810,0
|
|
20240709,130100,57767460,8810,8810,8810,8810,0
|
|
20240709,130000,57767460,8810,8810,8810,8810,0
|
|
20240709,125900,57767460,8810,8810,8810,8810,0
|
|
20240709,125800,57767460,8810,8810,8810,8810,0
|
|
20240709,125700,57767460,8810,8810,8810,8810,0
|
|
20240709,125600,57767460,8810,8810,8810,8810,1
|
|
20240709,125500,57758650,8810,8810,8810,8810,65
|
|
20240709,125400,57186000,8810,8810,8810,8810,0
|
|
20240709,125300,57186000,8810,8810,8810,8810,0
|
|
20240709,125200,57186000,8810,8810,8810,8810,1
|
|
20240709,125100,57177190,8790,8790,8790,8790,1
|
|
20240709,125000,57168400,8790,8790,8790,8790,0
|
|
20240709,124900,57168400,8790,8790,8790,8790,0
|
|
20240709,124800,57168400,8790,8790,8790,8790,0
|
|
20240709,124700,57168400,8790,8790,8790,8790,0
|
|
20240709,124600,57168400,8790,8800,8800,8790,593
|
|
20240709,124500,51953930,8800,8800,8800,8800,400
|
|
20240709,124400,48433930,8800,8800,8800,8800,0
|
|
20240709,124300,48433930,8800,8800,8800,8800,0
|
|
20240709,124200,48433930,8800,8800,8800,8800,0
|
|
20240709,124100,48433930,8800,8800,8800,8800,0
|
|
20240709,124000,48433930,8800,8800,8800,8800,0
|
|
20240709,123900,48433930,8800,8800,8800,8800,0
|
|
20240709,123800,48433930,8800,8800,8800,8800,0
|
|
20240709,123700,48433930,8800,8800,8800,8800,0
|
|
20240709,123600,48433930,8800,8800,8800,8800,0
|
|
20240709,123500,48433930,8800,8800,8800,8800,0
|
|
20240709,123400,48433930,8800,8800,8800,8800,0
|
|
20240709,123300,48433930,8800,8810,8810,8800,313
|
|
20240709,123200,45677410,8790,8790,8790,8790,0
|
|
20240709,123100,45677410,8790,8790,8790,8790,0
|
|
20240709,123000,45677410,8790,8790,8790,8790,0
|
|
20240709,122900,45677410,8790,8790,8790,8790,0
|
|
20240709,122800,45677410,8790,8790,8790,8790,0
|
|
20240709,122700,45677410,8790,8790,8790,8790,0
|
|
20240709,122600,45677410,8790,8790,8790,8790,0
|
|
20240709,122500,45677410,8790,8790,8790,8790,0
|
|
20240709,122400,45677410,8790,8790,8790,8790,0
|
|
20240709,122300,45677410,8790,8790,8790,8790,0
|
|
20240709,122200,45677410,8790,8790,8790,8790,21
|
|
20240709,122100,45492820,8790,8790,8790,8790,0
|
|
20240709,122000,45492820,8790,8790,8790,8790,0
|
|
20240709,121900,45492820,8790,8790,8790,8790,0
|
|
20240709,121800,45492820,8790,8790,8790,8790,0
|
|
20240709,121700,45492820,8790,8790,8790,8790,0
|
|
20240709,121600,45492820,8790,8790,8790,8790,0
|
|
20240709,121500,45492820,8790,8790,8790,8790,0
|
|
20240709,121400,45492820,8790,8790,8790,8790,0
|
|
20240709,121300,45492820,8790,8800,8800,8790,174
|
|
20240709,121200,43963170,8800,8800,8800,8800,60
|
|
20240709,121100,43435170,8800,8800,8800,8800,0
|
|
20240709,121000,43435170,8800,8800,8800,8800,0
|
|
20240709,120900,43435170,8800,8800,8800,8800,0
|
|
20240709,120800,43435170,8800,8800,8800,8800,0
|
|
20240709,120700,43435170,8800,8800,8800,8800,0
|
|
20240709,120600,43435170,8800,8800,8800,8800,0
|
|
20240709,120500,43435170,8800,8800,8800,8800,126
|
|
20240709,120400,42326370,8800,8800,8800,8800,105
|
|
20240709,120300,41402370,8810,8810,8810,8810,0
|
|
20240709,120200,41402370,8810,8810,8810,8810,1
|
|
20240709,120100,41393560,8810,8810,8810,8810,0
|
|
20240709,120000,41393560,8810,8810,8810,8810,3
|
|
20240709,115900,41367130,8810,8810,8810,8810,100
|
|
20240709,115800,40486130,8800,8800,8800,8800,0
|
|
20240709,115700,40486130,8800,8800,8800,8800,0
|
|
20240709,115600,40486130,8800,8800,8800,8800,0
|
|
20240709,115500,40486130,8800,8800,8800,8800,0
|
|
20240709,115400,40486130,8800,8800,8800,8800,0
|
|
20240709,115300,40486130,8800,8800,8800,8800,0
|
|
20240709,115200,40486130,8800,8800,8800,8800,0
|
|
20240709,115100,40486130,8800,8800,8800,8800,0
|
|
20240709,115000,40486130,8800,8800,8800,8800,0
|
|
20240709,114900,40486130,8800,8800,8800,8800,0
|
|
20240709,114800,40486130,8800,8800,8800,8800,60
|
|
20240709,114700,39958130,8800,8800,8800,8800,0
|
|
20240709,114600,39958130,8800,8810,8810,8800,93
|
|
20240709,114500,39138850,8800,8800,8800,8800,0
|
|
20240709,114400,39138850,8800,8800,8800,8800,0
|
|
20240709,114300,39138850,8800,8800,8800,8800,0
|
|
20240709,114200,39138850,8800,8800,8800,8800,0
|
|
20240709,114100,39138850,8800,8800,8800,8800,20
|
|
20240709,114000,38962850,8810,8810,8810,8810,0
|
|
20240709,113900,38962850,8810,8810,8810,8810,0
|
|
20240709,113800,38962850,8810,8810,8810,8810,0
|
|
20240709,113700,38962850,8810,8810,8810,8810,0
|
|
20240709,113600,38962850,8810,8810,8810,8810,0
|
|
20240709,113500,38962850,8810,8800,8810,8800,29
|
|
20240709,113400,38707620,8800,8800,8800,8800,100
|
|
20240709,113300,37827620,8800,8800,8800,8800,1
|
|
20240709,113200,37818820,8800,8800,8800,8800,0
|
|
20240709,113100,37818820,8800,8800,8800,8800,0
|
|
20240709,113000,37818820,8800,8800,8800,8800,0
|
|
20240709,112900,37818820,8800,8800,8800,8800,0
|
|
20240709,112800,37818820,8800,8800,8800,8800,1
|
|
20240709,112700,37810020,8790,8790,8790,8790,0
|
|
20240709,112600,37810020,8790,8790,8790,8790,0
|
|
20240709,112500,37810020,8790,8790,8790,8790,0
|
|
20240709,112400,37810020,8790,8790,8790,8790,0
|
|
20240709,112300,37810020,8790,8790,8790,8790,0
|
|
20240709,112200,37810020,8790,8790,8790,8790,0
|
|
20240709,112100,37810020,8790,8790,8790,8790,0
|
|
20240709,112000,37810020,8790,8790,8790,8790,0
|
|
20240709,111900,37810020,8790,8790,8790,8790,0
|
|
20240709,111800,37810020,8790,8790,8790,8790,0
|
|
20240709,111700,37810020,8790,8790,8790,8790,0
|
|
20240709,111600,37810020,8790,8790,8790,8790,0
|
|
20240709,111500,37810020,8790,8790,8790,8790,0
|
|
20240709,111400,37810020,8790,8790,8790,8790,0
|
|
20240709,111300,37810020,8790,8790,8790,8790,0
|
|
20240709,111200,37810020,8790,8790,8790,8790,0
|
|
20240709,111100,37810020,8790,8790,8790,8790,8
|
|
20240709,111000,37739700,8810,8810,8810,8810,0
|
|
20240709,110900,37739700,8810,8810,8810,8810,0
|
|
20240709,110800,37739700,8810,8810,8810,8810,0
|
|
20240709,110700,37739700,8810,8810,8810,8810,0
|
|
20240709,110600,37739700,8810,8810,8810,8810,0
|
|
20240709,110500,37739700,8810,8810,8810,8810,0
|
|
20240709,110400,37739700,8810,8810,8810,8810,0
|
|
20240709,110300,37739700,8810,8810,8810,8810,1
|
|
20240709,110200,37730890,8780,8780,8780,8780,0
|
|
20240709,110100,37730890,8780,8780,8780,8780,0
|
|
20240709,110000,37730890,8780,8780,8780,8780,0
|
|
20240709,105900,37730890,8780,8780,8780,8780,0
|
|
20240709,105800,37730890,8780,8780,8780,8780,0
|
|
20240709,105700,37730890,8780,8780,8780,8780,0
|
|
20240709,105600,37730890,8780,8780,8780,8780,4
|
|
20240709,105500,37695770,8790,8790,8790,8790,0
|
|
20240709,105400,37695770,8790,8790,8790,8790,1
|
|
20240709,105300,37686980,8800,8800,8800,8800,0
|
|
20240709,105200,37686980,8800,8800,8800,8800,0
|
|
20240709,105100,37686980,8800,8800,8800,8800,0
|
|
20240709,105000,37686980,8800,8800,8800,8800,0
|
|
20240709,104900,37686980,8800,8800,8800,8800,1
|
|
20240709,104800,37678180,8770,8770,8770,8770,2
|
|
20240709,104700,37660640,8760,8760,8760,8760,0
|
|
20240709,104600,37660640,8760,8800,8800,8750,1021
|
|
20240709,104500,28687880,8800,8800,8800,8800,0
|
|
20240709,104400,28687880,8800,8800,8800,8800,0
|
|
20240709,104300,28687880,8800,8800,8800,8800,2
|
|
20240709,104200,28670280,8820,8820,8820,8820,0
|
|
20240709,104100,28670280,8820,8820,8820,8820,0
|
|
20240709,104000,28670280,8820,8820,8820,8820,0
|
|
20240709,103900,28670280,8820,8820,8820,8820,0
|
|
20240709,103800,28670280,8820,8820,8820,8820,0
|
|
20240709,103700,28670280,8820,8820,8820,8820,0
|
|
20240709,103600,28670280,8820,8820,8820,8820,0
|
|
20240709,103500,28670280,8820,8820,8820,8820,1
|
|
20240709,103400,28661460,8810,8810,8810,8810,0
|
|
20240709,103300,28661460,8810,8810,8810,8810,0
|
|
20240709,103200,28661460,8810,8810,8810,8810,0
|
|
20240709,103100,28661460,8810,8810,8810,8810,0
|
|
20240709,103000,28661460,8810,8810,8810,8810,0
|
|
20240709,102900,28661460,8810,8810,8810,8810,0
|
|
20240709,102800,28661460,8810,8810,8810,8810,0
|
|
20240709,102700,28661460,8810,8810,8810,8810,0
|
|
20240709,102600,28661460,8810,8810,8810,8810,0
|
|
20240709,102500,28661460,8810,8810,8810,8810,0
|
|
20240709,102400,28661460,8810,8820,8820,8810,41
|
|
20240709,102300,28300050,8820,8820,8820,8820,10
|
|
20240709,102200,28211850,8830,8830,8830,8830,0
|
|
20240709,102100,28211850,8830,8830,8830,8830,0
|
|
20240709,102000,28211850,8830,8830,8830,8830,0
|
|
20240709,101900,28211850,8830,8830,8830,8830,0
|
|
20240709,101800,28211850,8830,8830,8830,8830,0
|
|
20240709,101700,28211850,8830,8830,8830,8830,20
|
|
20240709,101600,28035250,8830,8830,8830,8830,20
|
|
20240709,101500,27858650,8830,8830,8830,8830,0
|
|
20240709,101400,27858650,8830,8830,8830,8830,100
|
|
20240709,101300,26975650,8830,8830,8830,8830,0
|
|
20240709,101200,26975650,8830,8830,8830,8830,0
|
|
20240709,101100,26975650,8830,8830,8830,8830,0
|
|
20240709,101000,26975650,8830,8830,8830,8830,0
|
|
20240709,100900,26975650,8830,8830,8830,8830,0
|
|
20240709,100800,26975650,8830,8830,8830,8830,0
|
|
20240709,100700,26975650,8830,8820,8830,8820,1000
|
|
20240709,100600,18145980,8810,8810,8810,8810,1
|
|
20240709,100500,18137170,8810,8810,8810,8810,0
|
|
20240709,100400,18137170,8810,8810,8810,8810,4
|
|
20240709,100300,18101930,8810,8810,8810,8810,4
|
|
20240709,100200,18066690,8820,8820,8820,8820,0
|
|
20240709,100100,18066690,8820,8820,8820,8820,0
|
|
20240709,100000,18066690,8820,8820,8820,8820,0
|
|
20240709,095900,18066690,8820,8820,8820,8820,0
|
|
20240709,095800,18066690,8820,8820,8820,8820,0
|
|
20240709,095700,18066690,8820,8820,8820,8820,0
|
|
20240709,095600,18066690,8820,8820,8820,8820,0
|
|
20240709,095500,18066690,8820,8820,8820,8820,0
|
|
20240709,095400,18066690,8820,8820,8820,8820,30
|
|
20240709,095300,17802090,8830,8830,8830,8830,100
|
|
20240709,095200,16919090,8830,8830,8830,8830,0
|
|
20240709,095100,16919090,8830,8830,8830,8830,1
|
|
20240709,095000,16910260,8800,8800,8800,8800,0
|
|
20240709,094900,16910260,8800,8800,8800,8800,6
|
|
20240709,094800,16857460,8800,8800,8800,8800,0
|
|
20240709,094700,16857460,8800,8800,8800,8800,0
|
|
20240709,094600,16857460,8800,8800,8800,8800,100
|
|
20240709,094500,15977460,8800,8810,8830,8800,525
|
|
20240709,094400,11349870,8830,8830,8830,8830,0
|
|
20240709,094300,11349870,8830,8830,8830,8830,0
|
|
20240709,094200,11349870,8830,8830,8830,8830,0
|
|
20240709,094100,11349870,8830,8830,8830,8830,0
|
|
20240709,094000,11349870,8830,8830,8830,8830,0
|
|
20240709,093900,11349870,8830,8830,8830,8830,1
|
|
20240709,093800,11341040,8800,8800,8800,8800,33
|
|
20240709,093700,11050640,8830,8830,8830,8830,0
|
|
20240709,093600,11050640,8830,8820,8830,8820,26
|
|
20240709,093500,10821310,8830,8830,8830,8830,0
|
|
20240709,093400,10821310,8830,8830,8830,8830,0
|
|
20240709,093300,10821310,8830,8830,8830,8830,0
|
|
20240709,093200,10821310,8830,8830,8830,8830,0
|
|
20240709,093100,10821310,8830,8830,8830,8830,0
|
|
20240709,093000,10821310,8830,8830,8830,8830,0
|
|
20240709,092900,10821310,8830,8830,8830,8830,0
|
|
20240709,092800,10821310,8830,8830,8830,8830,0
|
|
20240709,092700,10821310,8830,8830,8830,8830,2
|
|
20240709,092600,10803650,8830,8830,8830,8830,1
|
|
20240709,092500,10794820,8800,8800,8800,8800,0
|
|
20240709,092400,10794820,8800,8800,8800,8800,0
|
|
20240709,092300,10794820,8800,8810,8810,8800,79
|
|
20240709,092200,10099100,8830,8830,8830,8830,0
|
|
20240709,092100,10099100,8830,8830,8830,8830,0
|
|
20240709,092000,10099100,8830,8830,8830,8830,0
|
|
20240709,091900,10099100,8830,8830,8830,8830,0
|
|
20240709,091800,10099100,8830,8830,8830,8830,0
|
|
20240709,091700,10099100,8830,8830,8830,8830,2
|
|
20240709,091600,10081440,8830,8830,8830,8830,30
|
|
20240709,091500,9816540,8830,8820,8830,8820,651
|
|
20240709,091400,4074710,8830,8830,8830,8830,100
|
|
20240709,091300,3191710,8830,8830,8830,8830,0
|
|
20240709,091200,3191710,8830,8820,8830,8820,3
|
|
20240709,091100,3165240,8820,8820,8820,8820,0
|
|
20240709,091000,3165240,8820,8820,8820,8820,96
|
|
20240709,090900,2318520,8820,8800,8820,8790,52
|
|
20240709,090800,1860960,8820,8820,8820,8820,0
|
|
20240709,090700,1860960,8820,8820,8820,8820,0
|
|
20240709,090600,1860960,8820,8820,8820,8820,0
|
|
20240709,090500,1860960,8820,8820,8820,8820,26
|
|
20240709,090400,1631640,8800,8800,8800,8800,0
|
|
20240709,090300,1631640,8800,8800,8800,8800,0
|
|
20240709,090200,1631640,8800,8800,8800,8800,3
|
|
20240709,090100,1605240,8820,8820,8820,8820,3
|
|
20240709,090000,1578780,8820,8820,8820,8820,179
|