607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,190400,56294210,8750,8750,8750,8750,221
|
|
20240712,190300,56294210,8750,8750,8750,8750,0
|
|
20240712,190200,56294210,8750,8750,8750,8750,0
|
|
20240712,190100,56294210,8750,8750,8750,8750,0
|
|
20240712,190000,56294210,8750,8750,8750,8750,0
|
|
20240712,185900,56294210,8750,8750,8750,8750,0
|
|
20240712,185800,56294210,8750,8750,8750,8750,0
|
|
20240712,185700,56294210,8750,8750,8750,8750,0
|
|
20240712,185600,56294210,8750,8750,8750,8750,0
|
|
20240712,185500,56294210,8750,8750,8750,8750,0
|
|
20240712,185400,56294210,8750,8750,8750,8750,0
|
|
20240712,185300,56294210,8750,8750,8750,8750,0
|
|
20240712,185200,56294210,8750,8750,8750,8750,0
|
|
20240712,185100,56294210,8750,8750,8750,8750,0
|
|
20240712,185000,56294210,8750,8750,8750,8750,0
|
|
20240712,184900,56294210,8750,8750,8750,8750,0
|
|
20240712,184800,56294210,8750,8750,8750,8750,0
|
|
20240712,184700,56294210,8750,8750,8750,8750,0
|
|
20240712,184600,56294210,8750,8750,8750,8750,0
|
|
20240712,184500,56294210,8750,8750,8750,8750,0
|
|
20240712,184400,56294210,8750,8750,8750,8750,0
|
|
20240712,184300,56294210,8750,8750,8750,8750,0
|
|
20240712,184200,56294210,8750,8750,8750,8750,0
|
|
20240712,184100,56294210,8750,8750,8750,8750,0
|
|
20240712,184000,56294210,8750,8750,8750,8750,0
|
|
20240712,183900,56294210,8750,8750,8750,8750,0
|
|
20240712,183800,56294210,8750,8750,8750,8750,0
|
|
20240712,183700,56294210,8750,8750,8750,8750,0
|
|
20240712,183600,56294210,8750,8750,8750,8750,0
|
|
20240712,183500,56294210,8750,8750,8750,8750,0
|
|
20240712,183400,56294210,8750,8750,8750,8750,221
|
|
20240712,183300,56294210,8750,8750,8750,8750,0
|
|
20240712,183200,56294210,8750,8750,8750,8750,0
|
|
20240712,183100,56294210,8750,8750,8750,8750,0
|
|
20240712,183000,56294210,8750,8750,8750,8750,0
|
|
20240712,182900,56294210,8750,8750,8750,8750,0
|
|
20240712,182800,56294210,8750,8750,8750,8750,0
|
|
20240712,182700,56294210,8750,8750,8750,8750,0
|
|
20240712,182600,56294210,8750,8750,8750,8750,0
|
|
20240712,182500,56294210,8750,8750,8750,8750,0
|
|
20240712,182400,56294210,8750,8750,8750,8750,0
|
|
20240712,182300,56294210,8750,8750,8750,8750,0
|
|
20240712,182200,56294210,8750,8750,8750,8750,0
|
|
20240712,182100,56294210,8750,8750,8750,8750,0
|
|
20240712,182000,56294210,8750,8750,8750,8750,0
|
|
20240712,181900,56294210,8750,8750,8750,8750,0
|
|
20240712,181800,56294210,8750,8750,8750,8750,0
|
|
20240712,181700,56294210,8750,8750,8750,8750,0
|
|
20240712,181600,56294210,8750,8750,8750,8750,0
|
|
20240712,181500,56294210,8750,8750,8750,8750,0
|
|
20240712,181400,56294210,8750,8750,8750,8750,0
|
|
20240712,181300,56294210,8750,8750,8750,8750,0
|
|
20240712,181200,56294210,8750,8750,8750,8750,0
|
|
20240712,181100,56294210,8750,8750,8750,8750,0
|
|
20240712,181000,56294210,8750,8750,8750,8750,0
|
|
20240712,180900,56294210,8750,8750,8750,8750,0
|
|
20240712,180800,56294210,8750,8750,8750,8750,0
|
|
20240712,180700,56294210,8750,8750,8750,8750,0
|
|
20240712,180600,56294210,8750,8750,8750,8750,0
|
|
20240712,180500,56294210,8750,8750,8750,8750,0
|
|
20240712,180400,56294210,8750,8750,8750,8750,221
|
|
20240712,180300,56294210,8750,8750,8750,8750,0
|
|
20240712,180200,56294210,8750,8750,8750,8750,0
|
|
20240712,180100,56294210,8750,8750,8750,8750,0
|
|
20240712,180000,56294210,8750,8750,8750,8750,0
|
|
20240712,175900,56294210,8750,8750,8750,8750,0
|
|
20240712,175800,56294210,8750,8750,8750,8750,0
|
|
20240712,175700,56294210,8750,8750,8750,8750,0
|
|
20240712,175600,56294210,8750,8750,8750,8750,0
|
|
20240712,175500,56294210,8750,8750,8750,8750,0
|
|
20240712,175400,56294210,8750,8750,8750,8750,0
|
|
20240712,175300,56294210,8750,8750,8750,8750,0
|
|
20240712,175200,56294210,8750,8750,8750,8750,0
|
|
20240712,175100,56294210,8750,8750,8750,8750,0
|
|
20240712,175000,56294210,8750,8750,8750,8750,0
|
|
20240712,174900,56294210,8750,8750,8750,8750,0
|
|
20240712,174800,56294210,8750,8750,8750,8750,0
|
|
20240712,174700,56294210,8750,8750,8750,8750,0
|
|
20240712,174600,56294210,8750,8750,8750,8750,0
|
|
20240712,174500,56294210,8750,8750,8750,8750,0
|
|
20240712,174400,56294210,8750,8750,8750,8750,0
|
|
20240712,174300,56294210,8750,8750,8750,8750,0
|
|
20240712,174200,56294210,8750,8750,8750,8750,0
|
|
20240712,174100,56294210,8750,8750,8750,8750,0
|
|
20240712,174000,56294210,8750,8750,8750,8750,0
|
|
20240712,173900,56294210,8750,8750,8750,8750,0
|
|
20240712,173800,56294210,8750,8750,8750,8750,0
|
|
20240712,173700,56294210,8750,8750,8750,8750,0
|
|
20240712,173600,56294210,8750,8750,8750,8750,0
|
|
20240712,173500,56294210,8750,8750,8750,8750,0
|
|
20240712,173400,56294210,8750,8750,8750,8750,221
|
|
20240712,173300,56294210,8750,8750,8750,8750,0
|
|
20240712,173200,56294210,8750,8750,8750,8750,0
|
|
20240712,173100,56294210,8750,8750,8750,8750,0
|
|
20240712,173000,56294210,8750,8750,8750,8750,0
|
|
20240712,172900,56294210,8750,8750,8750,8750,0
|
|
20240712,172800,56294210,8750,8750,8750,8750,0
|
|
20240712,172700,56294210,8750,8750,8750,8750,0
|
|
20240712,172600,56294210,8750,8750,8750,8750,0
|
|
20240712,172500,56294210,8750,8750,8750,8750,0
|
|
20240712,172400,56294210,8750,8750,8750,8750,0
|
|
20240712,172300,56294210,8750,8750,8750,8750,0
|
|
20240712,172200,56294210,8750,8750,8750,8750,0
|
|
20240712,172100,56294210,8750,8750,8750,8750,0
|
|
20240712,172000,56294210,8750,8750,8750,8750,0
|
|
20240712,171900,56294210,8750,8750,8750,8750,0
|
|
20240712,171800,56294210,8750,8750,8750,8750,0
|
|
20240712,171700,56294210,8750,8750,8750,8750,0
|
|
20240712,171600,56294210,8750,8750,8750,8750,0
|
|
20240712,171500,56294210,8750,8750,8750,8750,0
|
|
20240712,171400,56294210,8750,8750,8750,8750,0
|
|
20240712,171300,56294210,8750,8750,8750,8750,0
|
|
20240712,171200,56294210,8750,8750,8750,8750,0
|
|
20240712,171100,56294210,8750,8750,8750,8750,0
|
|
20240712,171000,56294210,8750,8750,8750,8750,0
|
|
20240712,170900,56294210,8750,8750,8750,8750,0
|
|
20240712,170800,56294210,8750,8750,8750,8750,0
|
|
20240712,170700,56294210,8750,8750,8750,8750,0
|
|
20240712,170600,56294210,8750,8750,8750,8750,0
|
|
20240712,170500,56294210,8750,8750,8750,8750,0
|
|
20240712,170400,56294210,8750,8750,8750,8750,221
|
|
20240712,170300,56294210,8750,8750,8750,8750,0
|
|
20240712,170200,56294210,8750,8750,8750,8750,0
|
|
20240712,170100,56294210,8750,8750,8750,8750,0
|
|
20240712,170000,56294210,8750,8750,8750,8750,0
|
|
20240712,165900,56294210,8750,8750,8750,8750,0
|
|
20240712,165800,56294210,8750,8750,8750,8750,0
|
|
20240712,165700,56294210,8750,8750,8750,8750,0
|
|
20240712,165600,56294210,8750,8750,8750,8750,0
|
|
20240712,165500,56294210,8750,8750,8750,8750,0
|
|
20240712,165400,56294210,8750,8750,8750,8750,0
|
|
20240712,165300,56294210,8750,8750,8750,8750,0
|
|
20240712,165200,56294210,8750,8750,8750,8750,0
|
|
20240712,165100,56294210,8750,8750,8750,8750,0
|
|
20240712,165000,56294210,8750,8750,8750,8750,0
|
|
20240712,164900,56294210,8750,8750,8750,8750,0
|
|
20240712,164800,56294210,8750,8750,8750,8750,0
|
|
20240712,164700,56294210,8750,8750,8750,8750,0
|
|
20240712,164600,56294210,8750,8750,8750,8750,0
|
|
20240712,164500,56294210,8750,8750,8750,8750,0
|
|
20240712,164400,56294210,8750,8750,8750,8750,0
|
|
20240712,164300,56294210,8750,8750,8750,8750,0
|
|
20240712,164200,56294210,8750,8750,8750,8750,0
|
|
20240712,164100,56294210,8750,8750,8750,8750,0
|
|
20240712,164000,56294210,8750,8750,8750,8750,0
|
|
20240712,163900,56294210,8750,8750,8750,8750,0
|
|
20240712,163800,56294210,8750,8750,8750,8750,0
|
|
20240712,163700,56294210,8750,8750,8750,8750,0
|
|
20240712,163600,56294210,8750,8750,8750,8750,0
|
|
20240712,163500,56294210,8750,8750,8750,8750,0
|
|
20240712,163400,56294210,8750,8750,8750,8750,221
|
|
20240712,163300,56294210,8750,8750,8750,8750,0
|
|
20240712,163200,56294210,8750,8750,8750,8750,0
|
|
20240712,163100,56294210,8750,8750,8750,8750,0
|
|
20240712,163000,56294210,8750,8750,8750,8750,0
|
|
20240712,162900,56294210,8750,8750,8750,8750,0
|
|
20240712,162800,56294210,8750,8750,8750,8750,0
|
|
20240712,162700,56294210,8750,8750,8750,8750,0
|
|
20240712,162600,56294210,8750,8750,8750,8750,0
|
|
20240712,162500,56294210,8750,8750,8750,8750,0
|
|
20240712,162400,56294210,8750,8750,8750,8750,0
|
|
20240712,162300,56294210,8750,8750,8750,8750,0
|
|
20240712,162200,56294210,8750,8750,8750,8750,0
|
|
20240712,162100,56294210,8750,8750,8750,8750,0
|
|
20240712,162000,56294210,8750,8750,8750,8750,0
|
|
20240712,161900,56294210,8750,8750,8750,8750,0
|
|
20240712,161800,56294210,8750,8750,8750,8750,0
|
|
20240712,161700,56294210,8750,8750,8750,8750,0
|
|
20240712,161600,56294210,8750,8750,8750,8750,0
|
|
20240712,161500,56294210,8750,8750,8750,8750,0
|
|
20240712,161400,56294210,8750,8750,8750,8750,0
|
|
20240712,161300,56294210,8750,8750,8750,8750,0
|
|
20240712,161200,56294210,8750,8750,8750,8750,0
|
|
20240712,161100,56294210,8750,8750,8750,8750,0
|
|
20240712,161000,56294210,8750,8750,8750,8750,0
|
|
20240712,160900,56294210,8750,8750,8750,8750,0
|
|
20240712,160800,56294210,8750,8750,8750,8750,0
|
|
20240712,160700,56294210,8750,8750,8750,8750,0
|
|
20240712,160600,56294210,8750,8750,8750,8750,0
|
|
20240712,160500,56294210,8750,8750,8750,8750,0
|
|
20240712,160400,56294210,8750,8750,8750,8750,221
|
|
20240712,160300,56294210,8750,8750,8750,8750,0
|
|
20240712,160200,56294210,8750,8750,8750,8750,0
|
|
20240712,160100,56294210,8750,8750,8750,8750,0
|
|
20240712,160000,56294210,8750,8750,8750,8750,0
|
|
20240712,155900,56294210,8750,8750,8750,8750,0
|
|
20240712,155800,56294210,8750,8750,8750,8750,0
|
|
20240712,155700,56294210,8750,8750,8750,8750,0
|
|
20240712,155600,56294210,8750,8750,8750,8750,0
|
|
20240712,155500,56294210,8750,8750,8750,8750,0
|
|
20240712,155400,56294210,8750,8750,8750,8750,0
|
|
20240712,155300,56294210,8750,8750,8750,8750,0
|
|
20240712,155200,56294210,8750,8750,8750,8750,0
|
|
20240712,155100,56294210,8750,8750,8750,8750,0
|
|
20240712,155000,56294210,8750,8750,8750,8750,0
|
|
20240712,154900,56294210,8750,8750,8750,8750,0
|
|
20240712,154800,56294210,8750,8750,8750,8750,0
|
|
20240712,154700,56294210,8750,8750,8750,8750,0
|
|
20240712,154600,56294210,8750,8750,8750,8750,0
|
|
20240712,154500,56294210,8750,8750,8750,8750,0
|
|
20240712,154400,56294210,8750,8750,8750,8750,0
|
|
20240712,154300,56294210,8750,8750,8750,8750,0
|
|
20240712,154200,56294210,8750,8750,8750,8750,0
|
|
20240712,154100,56294210,8750,8750,8750,8750,0
|
|
20240712,154000,56294210,8750,8750,8750,8750,0
|
|
20240712,153900,56294210,8750,8750,8750,8750,0
|
|
20240712,153800,56294210,8750,8750,8750,8750,0
|
|
20240712,153700,56294210,8750,8750,8750,8750,0
|
|
20240712,153600,56294210,8750,8750,8750,8750,0
|
|
20240712,153500,56294210,8750,8750,8750,8750,0
|
|
20240712,153400,56294210,8750,8750,8750,8750,221
|
|
20240712,153300,56294210,8750,8750,8750,8750,0
|
|
20240712,153200,56294210,8750,8750,8750,8750,0
|
|
20240712,153100,56294210,8750,8750,8750,8750,0
|
|
20240712,153000,56294210,8750,8750,8750,8750,221
|
|
20240712,152900,54360460,8780,8780,8780,8780,0
|
|
20240712,152800,54360460,8780,8780,8780,8780,0
|
|
20240712,152700,54360460,8780,8780,8780,8780,0
|
|
20240712,152600,54360460,8780,8780,8780,8780,0
|
|
20240712,152500,54360460,8780,8780,8780,8780,0
|
|
20240712,152400,54360460,8780,8780,8780,8780,0
|
|
20240712,152300,54360460,8780,8780,8780,8780,0
|
|
20240712,152200,54360460,8780,8780,8780,8780,0
|
|
20240712,152100,54360460,8780,8780,8780,8780,0
|
|
20240712,152000,54360460,8780,8780,8780,8780,0
|
|
20240712,151900,54360460,8780,8780,8780,8780,0
|
|
20240712,151800,54360460,8780,8780,8780,8780,1
|
|
20240712,151700,54351680,8780,8780,8780,8780,0
|
|
20240712,151600,54351680,8780,8780,8780,8780,7
|
|
20240712,151500,54290220,8780,8780,8780,8780,0
|
|
20240712,151400,54290220,8780,8780,8780,8780,0
|
|
20240712,151300,54290220,8780,8780,8780,8780,0
|
|
20240712,151200,54290220,8780,8780,8780,8780,30
|
|
20240712,151100,54026820,8780,8780,8780,8780,0
|
|
20240712,151000,54026820,8780,8780,8780,8780,0
|
|
20240712,150900,54026820,8780,8780,8780,8780,0
|
|
20240712,150800,54026820,8780,8780,8780,8780,59
|
|
20240712,150700,53508800,8760,8760,8760,8760,0
|
|
20240712,150600,53508800,8760,8760,8760,8760,0
|
|
20240712,150500,53508800,8760,8760,8760,8760,0
|
|
20240712,150400,53508800,8760,8760,8760,8760,0
|
|
20240712,150300,53508800,8760,8760,8760,8760,40
|
|
20240712,150200,53158400,8770,8770,8770,8770,0
|
|
20240712,150100,53158400,8770,8770,8770,8770,0
|
|
20240712,150000,53158400,8770,8770,8770,8770,0
|
|
20240712,145900,53158400,8770,8770,8770,8770,0
|
|
20240712,145800,53158400,8770,8770,8770,8770,66
|
|
20240712,145700,52579580,8770,8770,8770,8770,0
|
|
20240712,145600,52579580,8770,8770,8770,8770,0
|
|
20240712,145500,52579580,8770,8770,8770,8770,0
|
|
20240712,145400,52579580,8770,8770,8770,8770,0
|
|
20240712,145300,52579580,8770,8770,8770,8770,0
|
|
20240712,145200,52579580,8770,8770,8770,8770,0
|
|
20240712,145100,52579580,8770,8770,8770,8770,0
|
|
20240712,145000,52579580,8770,8770,8770,8770,20
|
|
20240712,144900,52404180,8770,8770,8770,8770,0
|
|
20240712,144800,52404180,8770,8770,8770,8770,0
|
|
20240712,144700,52404180,8770,8770,8770,8770,0
|
|
20240712,144600,52404180,8770,8770,8770,8770,0
|
|
20240712,144500,52404180,8770,8770,8770,8770,30
|
|
20240712,144400,52141080,8770,8770,8770,8770,0
|
|
20240712,144300,52141080,8770,8770,8770,8770,0
|
|
20240712,144200,52141080,8770,8770,8770,8770,0
|
|
20240712,144100,52141080,8770,8770,8770,8770,0
|
|
20240712,144000,52141080,8770,8760,8770,8760,222
|
|
20240712,143900,50196030,8760,8760,8760,8760,0
|
|
20240712,143800,50196030,8760,8760,8760,8760,0
|
|
20240712,143700,50196030,8760,8760,8760,8760,12
|
|
20240712,143600,50090910,8760,8760,8760,8760,0
|
|
20240712,143500,50090910,8760,8760,8760,8760,22
|
|
20240712,143400,49898190,8760,8760,8760,8760,4
|
|
20240712,143300,49863150,8770,8770,8770,8770,0
|
|
20240712,143200,49863150,8770,8770,8770,8770,0
|
|
20240712,143100,49863150,8770,8770,8770,8770,0
|
|
20240712,143000,49863150,8770,8770,8770,8770,0
|
|
20240712,142900,49863150,8770,8770,8770,8770,0
|
|
20240712,142800,49863150,8770,8770,8770,8770,1
|
|
20240712,142700,49854380,8770,8770,8770,8770,0
|
|
20240712,142600,49854380,8770,8770,8770,8770,0
|
|
20240712,142500,49854380,8770,8770,8770,8770,0
|
|
20240712,142400,49854380,8770,8770,8770,8770,0
|
|
20240712,142300,49854380,8770,8770,8770,8770,0
|
|
20240712,142200,49854380,8770,8770,8770,8770,0
|
|
20240712,142100,49854380,8770,8770,8770,8770,0
|
|
20240712,142000,49854380,8770,8770,8770,8770,20
|
|
20240712,141900,49678980,8760,8760,8760,8760,0
|
|
20240712,141800,49678980,8760,8760,8760,8760,0
|
|
20240712,141700,49678980,8760,8760,8760,8760,0
|
|
20240712,141600,49678980,8760,8760,8760,8760,0
|
|
20240712,141500,49678980,8760,8760,8760,8760,0
|
|
20240712,141400,49678980,8760,8760,8760,8760,0
|
|
20240712,141300,49678980,8760,8760,8760,8760,217
|
|
20240712,141200,47778060,8760,8760,8760,8760,0
|
|
20240712,141100,47778060,8760,8760,8760,8760,0
|
|
20240712,141000,47778060,8760,8760,8760,8760,0
|
|
20240712,140900,47778060,8760,8760,8760,8760,0
|
|
20240712,140800,47778060,8760,8760,8760,8760,10
|
|
20240712,140700,47690460,8770,8770,8770,8770,100
|
|
20240712,140600,46813460,8770,8770,8770,8770,0
|
|
20240712,140500,46813460,8770,8770,8770,8770,0
|
|
20240712,140400,46813460,8770,8770,8770,8770,0
|
|
20240712,140300,46813460,8770,8770,8770,8770,0
|
|
20240712,140200,46813460,8770,8770,8770,8770,8
|
|
20240712,140100,46743300,8770,8770,8770,8770,0
|
|
20240712,140000,46743300,8770,8770,8770,8770,15
|
|
20240712,135900,46611750,8770,8770,8770,8770,0
|
|
20240712,135800,46611750,8770,8770,8770,8770,0
|
|
20240712,135700,46611750,8770,8770,8770,8770,10
|
|
20240712,135600,46524050,8760,8760,8760,8760,0
|
|
20240712,135500,46524050,8760,8760,8760,8760,0
|
|
20240712,135400,46524050,8760,8760,8760,8760,0
|
|
20240712,135300,46524050,8760,8760,8760,8760,0
|
|
20240712,135200,46524050,8760,8760,8760,8760,1
|
|
20240712,135100,46515290,8770,8770,8770,8770,0
|
|
20240712,135000,46515290,8770,8770,8770,8770,0
|
|
20240712,134900,46515290,8770,8770,8770,8770,1
|
|
20240712,134800,46506520,8770,8770,8770,8770,12
|
|
20240712,134700,46401280,8770,8770,8770,8770,53
|
|
20240712,134600,45936470,8770,8770,8770,8770,0
|
|
20240712,134500,45936470,8770,8770,8770,8770,0
|
|
20240712,134400,45936470,8770,8770,8770,8770,0
|
|
20240712,134300,45936470,8770,8770,8770,8770,0
|
|
20240712,134200,45936470,8770,8770,8770,8770,0
|
|
20240712,134100,45936470,8770,8770,8770,8770,0
|
|
20240712,134000,45936470,8770,8770,8770,8770,0
|
|
20240712,133900,45936470,8770,8770,8770,8770,0
|
|
20240712,133800,45936470,8770,8770,8770,8770,0
|
|
20240712,133700,45936470,8770,8770,8770,8770,0
|
|
20240712,133600,45936470,8770,8770,8770,8770,0
|
|
20240712,133500,45936470,8770,8770,8770,8770,0
|
|
20240712,133400,45936470,8770,8770,8770,8770,0
|
|
20240712,133300,45936470,8770,8770,8770,8770,10
|
|
20240712,133200,45848770,8770,8770,8770,8770,0
|
|
20240712,133100,45848770,8770,8770,8770,8770,0
|
|
20240712,133000,45848770,8770,8770,8770,8770,0
|
|
20240712,132900,45848770,8770,8770,8770,8770,0
|
|
20240712,132800,45848770,8770,8770,8770,8770,0
|
|
20240712,132700,45848770,8770,8770,8770,8770,70
|
|
20240712,132600,45234870,8770,8770,8770,8770,10
|
|
20240712,132500,45147170,8770,8770,8770,8770,0
|
|
20240712,132400,45147170,8770,8770,8770,8770,0
|
|
20240712,132300,45147170,8770,8770,8770,8770,0
|
|
20240712,132200,45147170,8770,8770,8770,8770,0
|
|
20240712,132100,45147170,8770,8770,8770,8770,0
|
|
20240712,132000,45147170,8770,8770,8770,8770,0
|
|
20240712,131900,45147170,8770,8770,8770,8770,0
|
|
20240712,131800,45147170,8770,8770,8770,8770,0
|
|
20240712,131700,45147170,8770,8770,8770,8770,20
|
|
20240712,131600,44971770,8780,8780,8780,8780,0
|
|
20240712,131500,44971770,8780,8780,8780,8780,0
|
|
20240712,131400,44971770,8780,8780,8780,8780,0
|
|
20240712,131300,44971770,8780,8780,8780,8780,0
|
|
20240712,131200,44971770,8780,8780,8780,8780,0
|
|
20240712,131100,44971770,8780,8780,8780,8780,0
|
|
20240712,131000,44971770,8780,8780,8780,8780,0
|
|
20240712,130900,44971770,8780,8780,8780,8780,0
|
|
20240712,130800,44971770,8780,8780,8780,8780,0
|
|
20240712,130700,44971770,8780,8780,8780,8780,0
|
|
20240712,130600,44971770,8780,8780,8780,8780,0
|
|
20240712,130500,44971770,8780,8780,8780,8780,0
|
|
20240712,130400,44971770,8780,8780,8780,8780,0
|
|
20240712,130300,44971770,8780,8780,8780,8780,0
|
|
20240712,130200,44971770,8780,8780,8780,8780,1
|
|
20240712,130100,44962990,8800,8800,8800,8800,0
|
|
20240712,130000,44962990,8800,8800,8800,8800,0
|
|
20240712,125900,44962990,8800,8800,8800,8800,0
|
|
20240712,125800,44962990,8800,8800,8800,8800,0
|
|
20240712,125700,44962990,8800,8800,8800,8800,0
|
|
20240712,125600,44962990,8800,8800,8800,8800,0
|
|
20240712,125500,44962990,8800,8800,8800,8800,0
|
|
20240712,125400,44962990,8800,8800,8800,8800,0
|
|
20240712,125300,44962990,8800,8800,8800,8800,0
|
|
20240712,125200,44962990,8800,8800,8800,8800,0
|
|
20240712,125100,44962990,8800,8800,8800,8800,0
|
|
20240712,125000,44962990,8800,8800,8800,8800,0
|
|
20240712,124900,44962990,8800,8800,8800,8800,0
|
|
20240712,124800,44962990,8800,8800,8800,8800,0
|
|
20240712,124700,44962990,8800,8800,8800,8800,0
|
|
20240712,124600,44962990,8800,8800,8800,8800,0
|
|
20240712,124500,44962990,8800,8800,8800,8800,0
|
|
20240712,124400,44962990,8800,8800,8800,8800,0
|
|
20240712,124300,44962990,8800,8800,8800,8800,0
|
|
20240712,124200,44962990,8800,8800,8800,8800,0
|
|
20240712,124100,44962990,8800,8800,8800,8800,12
|
|
20240712,124000,44857390,8800,8800,8800,8800,0
|
|
20240712,123900,44857390,8800,8800,8800,8800,0
|
|
20240712,123800,44857390,8800,8800,8800,8800,0
|
|
20240712,123700,44857390,8800,8800,8800,8800,0
|
|
20240712,123600,44857390,8800,8800,8800,8800,0
|
|
20240712,123500,44857390,8800,8800,8800,8800,0
|
|
20240712,123400,44857390,8800,8800,8800,8800,0
|
|
20240712,123300,44857390,8800,8800,8800,8800,1
|
|
20240712,123200,44848590,8760,8760,8760,8760,0
|
|
20240712,123100,44848590,8760,8760,8760,8760,0
|
|
20240712,123000,44848590,8760,8760,8760,8760,0
|
|
20240712,122900,44848590,8760,8760,8760,8760,57
|
|
20240712,122800,44349270,8780,8790,8790,8780,3
|
|
20240712,122700,44322920,8800,8800,8800,8800,0
|
|
20240712,122600,44322920,8800,8800,8800,8800,0
|
|
20240712,122500,44322920,8800,8800,8800,8800,0
|
|
20240712,122400,44322920,8800,8800,8800,8800,10
|
|
20240712,122300,44234920,8800,8800,8800,8800,0
|
|
20240712,122200,44234920,8800,8800,8800,8800,0
|
|
20240712,122100,44234920,8800,8800,8800,8800,0
|
|
20240712,122000,44234920,8800,8800,8800,8800,10
|
|
20240712,121900,44146920,8800,8800,8800,8800,0
|
|
20240712,121800,44146920,8800,8800,8800,8800,0
|
|
20240712,121700,44146920,8800,8800,8800,8800,0
|
|
20240712,121600,44146920,8800,8800,8800,8800,0
|
|
20240712,121500,44146920,8800,8800,8800,8800,0
|
|
20240712,121400,44146920,8800,8800,8800,8800,0
|
|
20240712,121300,44146920,8800,8800,8800,8800,11
|
|
20240712,121200,44050120,8800,8800,8800,8800,0
|
|
20240712,121100,44050120,8800,8800,8800,8800,0
|
|
20240712,121000,44050120,8800,8800,8800,8800,0
|
|
20240712,120900,44050120,8800,8800,8800,8800,0
|
|
20240712,120800,44050120,8800,8800,8800,8800,5
|
|
20240712,120700,44006120,8800,8800,8800,8800,0
|
|
20240712,120600,44006120,8800,8800,8800,8800,8
|
|
20240712,120500,43935720,8800,8800,8800,8800,11
|
|
20240712,120400,43838920,8810,8810,8810,8810,5
|
|
20240712,120300,43794870,8810,8810,8810,8810,0
|
|
20240712,120200,43794870,8810,8810,8810,8810,0
|
|
20240712,120100,43794870,8810,8810,8810,8810,0
|
|
20240712,120000,43794870,8810,8810,8810,8810,0
|
|
20240712,115900,43794870,8810,8810,8810,8810,0
|
|
20240712,115800,43794870,8810,8810,8810,8810,0
|
|
20240712,115700,43794870,8810,8810,8810,8810,0
|
|
20240712,115600,43794870,8810,8810,8810,8810,0
|
|
20240712,115500,43794870,8810,8810,8810,8810,0
|
|
20240712,115400,43794870,8810,8810,8810,8810,0
|
|
20240712,115300,43794870,8810,8810,8810,8810,0
|
|
20240712,115200,43794870,8810,8810,8810,8810,0
|
|
20240712,115100,43794870,8810,8810,8810,8810,0
|
|
20240712,115000,43794870,8810,8810,8810,8810,0
|
|
20240712,114900,43794870,8810,8810,8810,8810,0
|
|
20240712,114800,43794870,8810,8810,8810,8810,2
|
|
20240712,114700,43777250,8810,8810,8810,8810,1
|
|
20240712,114600,43768440,8810,8810,8810,8810,0
|
|
20240712,114500,43768440,8810,8810,8810,8810,0
|
|
20240712,114400,43768440,8810,8810,8810,8810,2
|
|
20240712,114300,43750820,8810,8810,8810,8810,5
|
|
20240712,114200,43706770,8810,8810,8810,8810,0
|
|
20240712,114100,43706770,8810,8810,8810,8810,0
|
|
20240712,114000,43706770,8810,8810,8810,8810,0
|
|
20240712,113900,43706770,8810,8810,8810,8810,0
|
|
20240712,113800,43706770,8810,8800,8810,8800,9
|
|
20240712,113700,43627490,8800,8800,8800,8800,0
|
|
20240712,113600,43627490,8800,8800,8800,8800,0
|
|
20240712,113500,43627490,8800,8800,8800,8800,0
|
|
20240712,113400,43627490,8800,8800,8800,8800,0
|
|
20240712,113300,43627490,8800,8800,8800,8800,0
|
|
20240712,113200,43627490,8800,8800,8800,8800,0
|
|
20240712,113100,43627490,8800,8810,8810,8800,34
|
|
20240712,113000,43327960,8810,8810,8810,8810,0
|
|
20240712,112900,43327960,8810,8810,8810,8810,0
|
|
20240712,112800,43327960,8810,8810,8810,8810,150
|
|
20240712,112700,42006460,8810,8810,8810,8810,1
|
|
20240712,112600,41997650,8760,8760,8760,8760,5
|
|
20240712,112500,41953850,8810,8810,8810,8810,0
|
|
20240712,112400,41953850,8810,8810,8810,8810,0
|
|
20240712,112300,41953850,8810,8810,8810,8810,0
|
|
20240712,112200,41953850,8810,8810,8810,8810,50
|
|
20240712,112100,41513350,8820,8820,8820,8820,0
|
|
20240712,112000,41513350,8820,8820,8820,8820,0
|
|
20240712,111900,41513350,8820,8820,8820,8820,0
|
|
20240712,111800,41513350,8820,8820,8820,8820,0
|
|
20240712,111700,41513350,8820,8820,8820,8820,0
|
|
20240712,111600,41513350,8820,8820,8820,8820,0
|
|
20240712,111500,41513350,8820,8820,8820,8820,0
|
|
20240712,111400,41513350,8820,8820,8820,8820,0
|
|
20240712,111300,41513350,8820,8820,8820,8820,0
|
|
20240712,111200,41513350,8820,8820,8820,8820,0
|
|
20240712,111100,41513350,8820,8810,8820,8810,200
|
|
20240712,111000,39749370,8820,8820,8820,8820,0
|
|
20240712,110900,39749370,8820,8820,8820,8820,0
|
|
20240712,110800,39749370,8820,8820,8820,8820,0
|
|
20240712,110700,39749370,8820,8820,8820,8820,0
|
|
20240712,110600,39749370,8820,8820,8820,8820,0
|
|
20240712,110500,39749370,8820,8820,8820,8820,0
|
|
20240712,110400,39749370,8820,8820,8820,8820,0
|
|
20240712,110300,39749370,8820,8820,8820,8820,20
|
|
20240712,110200,39572970,8820,8820,8820,8820,0
|
|
20240712,110100,39572970,8820,8820,8820,8820,0
|
|
20240712,110000,39572970,8820,8820,8820,8820,0
|
|
20240712,105900,39572970,8820,8820,8820,8820,0
|
|
20240712,105800,39572970,8820,8820,8820,8820,0
|
|
20240712,105700,39572970,8820,8820,8820,8820,0
|
|
20240712,105600,39572970,8820,8820,8820,8820,0
|
|
20240712,105500,39572970,8820,8820,8820,8820,0
|
|
20240712,105400,39572970,8820,8810,8820,8750,250
|
|
20240712,105300,37371990,8810,8810,8810,8810,0
|
|
20240712,105200,37371990,8810,8810,8810,8810,1
|
|
20240712,105100,37363180,8740,8740,8740,8740,20
|
|
20240712,105000,37188380,8740,8750,8750,8740,147
|
|
20240712,104900,35902490,8830,8830,8830,8830,0
|
|
20240712,104800,35902490,8830,8830,8830,8830,0
|
|
20240712,104700,35902490,8830,8830,8830,8830,0
|
|
20240712,104600,35902490,8830,8830,8830,8830,0
|
|
20240712,104500,35902490,8830,8830,8830,8830,0
|
|
20240712,104400,35902490,8830,8830,8830,8830,0
|
|
20240712,104300,35902490,8830,8830,8830,8830,2
|
|
20240712,104200,35884830,8750,8750,8750,8750,0
|
|
20240712,104100,35884830,8750,8770,8830,8750,1758
|
|
20240712,104000,20482860,8770,8770,8770,8770,0
|
|
20240712,103900,20482860,8770,8770,8770,8770,0
|
|
20240712,103800,20482860,8770,8770,8770,8770,0
|
|
20240712,103700,20482860,8770,8770,8770,8770,0
|
|
20240712,103600,20482860,8770,8770,8770,8770,1
|
|
20240712,103500,20474090,8760,8760,8760,8760,0
|
|
20240712,103400,20474090,8760,8760,8760,8760,538
|
|
20240712,103300,15761210,8770,8770,8770,8770,4
|
|
20240712,103200,15726130,8770,8770,8770,8770,0
|
|
20240712,103100,15726130,8770,8770,8770,8770,0
|
|
20240712,103000,15726130,8770,8770,8770,8770,0
|
|
20240712,102900,15726130,8770,8770,8770,8770,0
|
|
20240712,102800,15726130,8770,8770,8770,8770,0
|
|
20240712,102700,15726130,8770,8770,8770,8770,5
|
|
20240712,102600,15682280,8760,8760,8760,8760,0
|
|
20240712,102500,15682280,8760,8760,8760,8760,0
|
|
20240712,102400,15682280,8760,8760,8760,8760,0
|
|
20240712,102300,15682280,8760,8760,8760,8760,0
|
|
20240712,102200,15682280,8760,8760,8760,8760,0
|
|
20240712,102100,15682280,8760,8760,8760,8760,0
|
|
20240712,102000,15682280,8760,8760,8760,8760,0
|
|
20240712,101900,15682280,8760,8760,8760,8760,0
|
|
20240712,101800,15682280,8760,8760,8760,8760,0
|
|
20240712,101700,15682280,8760,8760,8760,8760,0
|
|
20240712,101600,15682280,8760,8760,8760,8760,233
|
|
20240712,101500,13641200,8760,8760,8760,8760,0
|
|
20240712,101400,13641200,8760,8760,8760,8760,350
|
|
20240712,101300,10575200,8760,8770,8770,8760,166
|
|
20240712,101200,9120540,8770,8770,8770,8770,55
|
|
20240712,101100,8638190,8770,8770,8770,8770,0
|
|
20240712,101000,8638190,8770,8770,8770,8770,0
|
|
20240712,100900,8638190,8770,8770,8770,8770,0
|
|
20240712,100800,8638190,8770,8770,8770,8770,0
|
|
20240712,100700,8638190,8770,8770,8770,8770,0
|
|
20240712,100600,8638190,8770,8770,8770,8770,0
|
|
20240712,100500,8638190,8770,8770,8770,8770,0
|
|
20240712,100400,8638190,8770,8770,8770,8770,51
|
|
20240712,100300,8190920,8770,8770,8770,8770,0
|
|
20240712,100200,8190920,8770,8770,8770,8770,0
|
|
20240712,100100,8190920,8770,8770,8770,8770,0
|
|
20240712,100000,8190920,8770,8770,8770,8770,14
|
|
20240712,095900,8068140,8770,8770,8770,8770,58
|
|
20240712,095800,7559480,8770,8770,8770,8770,0
|
|
20240712,095700,7559480,8770,8770,8770,8770,0
|
|
20240712,095600,7559480,8770,8770,8770,8770,76
|
|
20240712,095500,6892960,8780,8780,8780,8780,28
|
|
20240712,095400,6647120,8780,8780,8780,8780,7
|
|
20240712,095300,6585660,8770,8770,8770,8770,0
|
|
20240712,095200,6585660,8770,8770,8770,8770,50
|
|
20240712,095100,6147160,8770,8770,8770,8770,30
|
|
20240712,095000,5884060,8800,8800,8800,8800,1
|
|
20240712,094900,5875260,8780,8780,8780,8780,101
|
|
20240712,094800,4988480,8780,8780,8780,8780,1
|
|
20240712,094700,4979700,8780,8780,8780,8780,0
|
|
20240712,094600,4979700,8780,8790,8790,8780,4
|
|
20240712,094500,4944570,8780,8790,8790,8780,300
|
|
20240712,094400,2310060,8800,8810,8810,8800,2
|
|
20240712,094300,2292450,8810,8810,8810,8810,0
|
|
20240712,094200,2292450,8810,8810,8810,8810,0
|
|
20240712,094100,2292450,8810,8810,8810,8810,0
|
|
20240712,094000,2292450,8810,8810,8810,8810,0
|
|
20240712,093900,2292450,8810,8810,8810,8810,0
|
|
20240712,093800,2292450,8810,8810,8810,8810,3
|
|
20240712,093700,2266020,8810,8810,8810,8810,1
|
|
20240712,093600,2257210,8810,8810,8810,8810,1
|
|
20240712,093500,2248400,8820,8820,8820,8820,0
|
|
20240712,093400,2248400,8820,8820,8820,8820,0
|
|
20240712,093300,2248400,8820,8820,8820,8820,1
|
|
20240712,093200,2239580,8820,8820,8820,8820,0
|
|
20240712,093100,2239580,8820,8820,8820,8820,17
|
|
20240712,093000,2089640,8820,8820,8820,8820,0
|
|
20240712,092900,2089640,8820,8820,8820,8820,0
|
|
20240712,092800,2089640,8820,8820,8820,8820,0
|
|
20240712,092700,2089640,8820,8820,8820,8820,32
|
|
20240712,092600,1807400,8820,8820,8820,8820,0
|
|
20240712,092500,1807400,8820,8770,8820,8770,13
|
|
20240712,092400,1693340,8770,8770,8770,8770,0
|
|
20240712,092300,1693340,8770,8770,8770,8770,19
|
|
20240712,092200,1526710,8770,8770,8770,8770,100
|
|
20240712,092100,649710,8770,8770,8770,8770,0
|
|
20240712,092000,649710,8770,8770,8770,8770,52
|
|
20240712,091900,193670,8770,8770,8770,8770,0
|
|
20240712,091800,193670,8770,8770,8770,8770,0
|
|
20240712,091700,193670,8770,8770,8770,8770,0
|
|
20240712,091600,193670,8770,8770,8770,8770,1
|
|
20240712,091500,184900,8770,8770,8770,8770,2
|
|
20240712,091400,167360,8770,8770,8770,8770,0
|
|
20240712,091300,167360,8770,8770,8770,8770,1
|
|
20240712,091200,158590,8770,8770,8770,8770,1
|
|
20240712,091100,149820,8780,8780,8780,8780,0
|
|
20240712,091000,149820,8780,8780,8780,8780,0
|
|
20240712,090900,149820,8780,8780,8780,8780,0
|
|
20240712,090800,149820,8780,8780,8780,8780,0
|
|
20240712,090700,149820,8780,8780,8780,8780,0
|
|
20240712,090600,149820,8780,8780,8780,8780,0
|
|
20240712,090500,149820,8780,8780,8780,8780,9
|
|
20240712,090400,70800,8860,8860,8860,8860,0
|
|
20240712,090300,70800,8860,8860,8860,8860,2
|
|
20240712,090200,53080,8860,8860,8860,8860,0
|
|
20240712,090100,53080,8860,8860,8860,8860,5
|
|
20240712,090000,8780,8780,8780,8780,8780,1
|