607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,190400,312007740,8750,8750,8750,8750,120
|
|
20240715,190300,312007740,8750,8750,8750,8750,0
|
|
20240715,190200,312007740,8750,8750,8750,8750,0
|
|
20240715,190100,312007740,8750,8750,8750,8750,0
|
|
20240715,190000,312007740,8750,8750,8750,8750,0
|
|
20240715,185900,312007740,8750,8750,8750,8750,0
|
|
20240715,185800,312007740,8750,8750,8750,8750,0
|
|
20240715,185700,312007740,8750,8750,8750,8750,0
|
|
20240715,185600,312007740,8750,8750,8750,8750,0
|
|
20240715,185500,312007740,8750,8750,8750,8750,0
|
|
20240715,185400,312007740,8750,8750,8750,8750,0
|
|
20240715,185300,312007740,8750,8750,8750,8750,0
|
|
20240715,185200,312007740,8750,8750,8750,8750,0
|
|
20240715,185100,312007740,8750,8750,8750,8750,0
|
|
20240715,185000,312007740,8750,8750,8750,8750,0
|
|
20240715,184900,312007740,8750,8750,8750,8750,0
|
|
20240715,184800,312007740,8750,8750,8750,8750,0
|
|
20240715,184700,312007740,8750,8750,8750,8750,0
|
|
20240715,184600,312007740,8750,8750,8750,8750,0
|
|
20240715,184500,312007740,8750,8750,8750,8750,0
|
|
20240715,184400,312007740,8750,8750,8750,8750,0
|
|
20240715,184300,312007740,8750,8750,8750,8750,0
|
|
20240715,184200,312007740,8750,8750,8750,8750,0
|
|
20240715,184100,312007740,8750,8750,8750,8750,0
|
|
20240715,184000,312007740,8750,8750,8750,8750,0
|
|
20240715,183900,312007740,8750,8750,8750,8750,0
|
|
20240715,183800,312007740,8750,8750,8750,8750,0
|
|
20240715,183700,312007740,8750,8750,8750,8750,0
|
|
20240715,183600,312007740,8750,8750,8750,8750,0
|
|
20240715,183500,312007740,8750,8750,8750,8750,0
|
|
20240715,183400,312007740,8750,8750,8750,8750,120
|
|
20240715,183300,312007740,8750,8750,8750,8750,0
|
|
20240715,183200,312007740,8750,8750,8750,8750,0
|
|
20240715,183100,312007740,8750,8750,8750,8750,0
|
|
20240715,183000,312007740,8750,8750,8750,8750,0
|
|
20240715,182900,312007740,8750,8750,8750,8750,0
|
|
20240715,182800,312007740,8750,8750,8750,8750,0
|
|
20240715,182700,312007740,8750,8750,8750,8750,0
|
|
20240715,182600,312007740,8750,8750,8750,8750,0
|
|
20240715,182500,312007740,8750,8750,8750,8750,0
|
|
20240715,182400,312007740,8750,8750,8750,8750,0
|
|
20240715,182300,312007740,8750,8750,8750,8750,0
|
|
20240715,182200,312007740,8750,8750,8750,8750,0
|
|
20240715,182100,312007740,8750,8750,8750,8750,0
|
|
20240715,182000,312007740,8750,8750,8750,8750,0
|
|
20240715,181900,312007740,8750,8750,8750,8750,0
|
|
20240715,181800,312007740,8750,8750,8750,8750,0
|
|
20240715,181700,312007740,8750,8750,8750,8750,0
|
|
20240715,181600,312007740,8750,8750,8750,8750,0
|
|
20240715,181500,312007740,8750,8750,8750,8750,0
|
|
20240715,181400,312007740,8750,8750,8750,8750,0
|
|
20240715,181300,312007740,8750,8750,8750,8750,0
|
|
20240715,181200,312007740,8750,8750,8750,8750,0
|
|
20240715,181100,312007740,8750,8750,8750,8750,0
|
|
20240715,181000,312007740,8750,8750,8750,8750,0
|
|
20240715,180900,312007740,8750,8750,8750,8750,0
|
|
20240715,180800,312007740,8750,8750,8750,8750,0
|
|
20240715,180700,312007740,8750,8750,8750,8750,0
|
|
20240715,180600,312007740,8750,8750,8750,8750,0
|
|
20240715,180500,312007740,8750,8750,8750,8750,0
|
|
20240715,180400,312007740,8750,8750,8750,8750,120
|
|
20240715,180300,312007740,8750,8750,8750,8750,0
|
|
20240715,180200,312007740,8750,8750,8750,8750,0
|
|
20240715,180100,312007740,8750,8750,8750,8750,0
|
|
20240715,180000,312007740,8750,8750,8750,8750,0
|
|
20240715,175900,312007740,8750,8750,8750,8750,0
|
|
20240715,175800,312007740,8750,8750,8750,8750,0
|
|
20240715,175700,312007740,8750,8750,8750,8750,0
|
|
20240715,175600,312007740,8750,8750,8750,8750,0
|
|
20240715,175500,312007740,8750,8750,8750,8750,0
|
|
20240715,175400,312007740,8750,8750,8750,8750,0
|
|
20240715,175300,312007740,8750,8750,8750,8750,0
|
|
20240715,175200,312007740,8750,8750,8750,8750,0
|
|
20240715,175100,312007740,8750,8750,8750,8750,0
|
|
20240715,175000,312007740,8750,8750,8750,8750,0
|
|
20240715,174900,312007740,8750,8750,8750,8750,0
|
|
20240715,174800,312007740,8750,8750,8750,8750,0
|
|
20240715,174700,312007740,8750,8750,8750,8750,0
|
|
20240715,174600,312007740,8750,8750,8750,8750,0
|
|
20240715,174500,312007740,8750,8750,8750,8750,0
|
|
20240715,174400,312007740,8750,8750,8750,8750,0
|
|
20240715,174300,312007740,8750,8750,8750,8750,0
|
|
20240715,174200,312007740,8750,8750,8750,8750,0
|
|
20240715,174100,312007740,8750,8750,8750,8750,0
|
|
20240715,174000,312007740,8750,8750,8750,8750,0
|
|
20240715,173900,312007740,8750,8750,8750,8750,0
|
|
20240715,173800,312007740,8750,8750,8750,8750,0
|
|
20240715,173700,312007740,8750,8750,8750,8750,0
|
|
20240715,173600,312007740,8750,8750,8750,8750,0
|
|
20240715,173500,312007740,8750,8750,8750,8750,0
|
|
20240715,173400,312007740,8750,8750,8750,8750,120
|
|
20240715,173300,312007740,8750,8750,8750,8750,0
|
|
20240715,173200,312007740,8750,8750,8750,8750,0
|
|
20240715,173100,312007740,8750,8750,8750,8750,0
|
|
20240715,173000,312007740,8750,8750,8750,8750,0
|
|
20240715,172900,312007740,8750,8750,8750,8750,0
|
|
20240715,172800,312007740,8750,8750,8750,8750,0
|
|
20240715,172700,312007740,8750,8750,8750,8750,0
|
|
20240715,172600,312007740,8750,8750,8750,8750,0
|
|
20240715,172500,312007740,8750,8750,8750,8750,0
|
|
20240715,172400,312007740,8750,8750,8750,8750,0
|
|
20240715,172300,312007740,8750,8750,8750,8750,0
|
|
20240715,172200,312007740,8750,8750,8750,8750,0
|
|
20240715,172100,312007740,8750,8750,8750,8750,0
|
|
20240715,172000,312007740,8750,8750,8750,8750,0
|
|
20240715,171900,312007740,8750,8750,8750,8750,0
|
|
20240715,171800,312007740,8750,8750,8750,8750,0
|
|
20240715,171700,312007740,8750,8750,8750,8750,0
|
|
20240715,171600,312007740,8750,8750,8750,8750,0
|
|
20240715,171500,312007740,8750,8750,8750,8750,0
|
|
20240715,171400,312007740,8750,8750,8750,8750,0
|
|
20240715,171300,312007740,8750,8750,8750,8750,0
|
|
20240715,171200,312007740,8750,8750,8750,8750,0
|
|
20240715,171100,312007740,8750,8750,8750,8750,0
|
|
20240715,171000,312007740,8750,8750,8750,8750,0
|
|
20240715,170900,312007740,8750,8750,8750,8750,0
|
|
20240715,170800,312007740,8750,8750,8750,8750,0
|
|
20240715,170700,312007740,8750,8750,8750,8750,0
|
|
20240715,170600,312007740,8750,8750,8750,8750,0
|
|
20240715,170500,312007740,8750,8750,8750,8750,0
|
|
20240715,170400,312007740,8750,8750,8750,8750,120
|
|
20240715,170300,312007740,8750,8750,8750,8750,0
|
|
20240715,170200,312007740,8750,8750,8750,8750,0
|
|
20240715,170100,312007740,8750,8750,8750,8750,0
|
|
20240715,170000,312007740,8750,8750,8750,8750,0
|
|
20240715,165900,312007740,8750,8750,8750,8750,0
|
|
20240715,165800,312007740,8750,8750,8750,8750,0
|
|
20240715,165700,312007740,8750,8750,8750,8750,0
|
|
20240715,165600,312007740,8750,8750,8750,8750,0
|
|
20240715,165500,312007740,8750,8750,8750,8750,0
|
|
20240715,165400,312007740,8750,8750,8750,8750,0
|
|
20240715,165300,312007740,8750,8750,8750,8750,0
|
|
20240715,165200,312007740,8750,8750,8750,8750,0
|
|
20240715,165100,312007740,8750,8750,8750,8750,0
|
|
20240715,165000,312007740,8750,8750,8750,8750,0
|
|
20240715,164900,312007740,8750,8750,8750,8750,0
|
|
20240715,164800,312007740,8750,8750,8750,8750,0
|
|
20240715,164700,312007740,8750,8750,8750,8750,0
|
|
20240715,164600,312007740,8750,8750,8750,8750,0
|
|
20240715,164500,312007740,8750,8750,8750,8750,0
|
|
20240715,164400,312007740,8750,8750,8750,8750,0
|
|
20240715,164300,312007740,8750,8750,8750,8750,0
|
|
20240715,164200,312007740,8750,8750,8750,8750,0
|
|
20240715,164100,312007740,8750,8750,8750,8750,0
|
|
20240715,164000,312007740,8750,8750,8750,8750,0
|
|
20240715,163900,312007740,8750,8750,8750,8750,0
|
|
20240715,163800,312007740,8750,8750,8750,8750,0
|
|
20240715,163700,312007740,8750,8750,8750,8750,0
|
|
20240715,163600,312007740,8750,8750,8750,8750,0
|
|
20240715,163500,312007740,8750,8750,8750,8750,0
|
|
20240715,163400,312007740,8750,8750,8750,8750,120
|
|
20240715,163300,312007740,8750,8750,8750,8750,0
|
|
20240715,163200,312007740,8750,8750,8750,8750,0
|
|
20240715,163100,312007740,8750,8750,8750,8750,0
|
|
20240715,163000,312007740,8750,8750,8750,8750,0
|
|
20240715,162900,312007740,8750,8750,8750,8750,0
|
|
20240715,162800,312007740,8750,8750,8750,8750,0
|
|
20240715,162700,312007740,8750,8750,8750,8750,0
|
|
20240715,162600,312007740,8750,8750,8750,8750,0
|
|
20240715,162500,312007740,8750,8750,8750,8750,0
|
|
20240715,162400,312007740,8750,8750,8750,8750,0
|
|
20240715,162300,312007740,8750,8750,8750,8750,0
|
|
20240715,162200,312007740,8750,8750,8750,8750,0
|
|
20240715,162100,312007740,8750,8750,8750,8750,0
|
|
20240715,162000,312007740,8750,8750,8750,8750,0
|
|
20240715,161900,312007740,8750,8750,8750,8750,0
|
|
20240715,161800,312007740,8750,8750,8750,8750,0
|
|
20240715,161700,312007740,8750,8750,8750,8750,0
|
|
20240715,161600,312007740,8750,8750,8750,8750,0
|
|
20240715,161500,312007740,8750,8750,8750,8750,0
|
|
20240715,161400,312007740,8750,8750,8750,8750,0
|
|
20240715,161300,312007740,8750,8750,8750,8750,0
|
|
20240715,161200,312007740,8750,8750,8750,8750,0
|
|
20240715,161100,312007740,8750,8750,8750,8750,0
|
|
20240715,161000,312007740,8750,8750,8750,8750,0
|
|
20240715,160900,312007740,8750,8750,8750,8750,0
|
|
20240715,160800,312007740,8750,8750,8750,8750,0
|
|
20240715,160700,312007740,8750,8750,8750,8750,0
|
|
20240715,160600,312007740,8750,8750,8750,8750,0
|
|
20240715,160500,312007740,8750,8750,8750,8750,0
|
|
20240715,160400,312007740,8750,8750,8750,8750,120
|
|
20240715,160300,312007740,8750,8750,8750,8750,0
|
|
20240715,160200,312007740,8750,8750,8750,8750,0
|
|
20240715,160100,312007740,8750,8750,8750,8750,0
|
|
20240715,160000,312007740,8750,8750,8750,8750,0
|
|
20240715,155900,312007740,8750,8750,8750,8750,0
|
|
20240715,155800,312007740,8750,8750,8750,8750,0
|
|
20240715,155700,312007740,8750,8750,8750,8750,0
|
|
20240715,155600,312007740,8750,8750,8750,8750,0
|
|
20240715,155500,312007740,8750,8750,8750,8750,0
|
|
20240715,155400,312007740,8750,8750,8750,8750,0
|
|
20240715,155300,312007740,8750,8750,8750,8750,0
|
|
20240715,155200,312007740,8750,8750,8750,8750,0
|
|
20240715,155100,312007740,8750,8750,8750,8750,0
|
|
20240715,155000,312007740,8750,8750,8750,8750,0
|
|
20240715,154900,312007740,8750,8750,8750,8750,0
|
|
20240715,154800,312007740,8750,8750,8750,8750,0
|
|
20240715,154700,312007740,8750,8750,8750,8750,0
|
|
20240715,154600,312007740,8750,8750,8750,8750,0
|
|
20240715,154500,312007740,8750,8750,8750,8750,0
|
|
20240715,154400,312007740,8750,8750,8750,8750,0
|
|
20240715,154300,312007740,8750,8750,8750,8750,0
|
|
20240715,154200,312007740,8750,8750,8750,8750,0
|
|
20240715,154100,312007740,8750,8750,8750,8750,0
|
|
20240715,154000,312007740,8750,8750,8750,8750,0
|
|
20240715,153900,312007740,8750,8750,8750,8750,0
|
|
20240715,153800,312007740,8750,8750,8750,8750,0
|
|
20240715,153700,312007740,8750,8750,8750,8750,0
|
|
20240715,153600,312007740,8750,8750,8750,8750,0
|
|
20240715,153500,312007740,8750,8750,8750,8750,0
|
|
20240715,153400,312007740,8750,8750,8750,8750,120
|
|
20240715,153300,312007740,8750,8750,8750,8750,0
|
|
20240715,153200,312007740,8750,8750,8750,8750,0
|
|
20240715,153100,312007740,8750,8750,8750,8750,0
|
|
20240715,153000,312007740,8750,8750,8750,8750,120
|
|
20240715,152900,310957740,8710,8710,8710,8710,0
|
|
20240715,152800,310957740,8710,8710,8710,8710,0
|
|
20240715,152700,310957740,8710,8710,8710,8710,0
|
|
20240715,152600,310957740,8710,8710,8710,8710,0
|
|
20240715,152500,310957740,8710,8710,8710,8710,0
|
|
20240715,152400,310957740,8710,8710,8710,8710,0
|
|
20240715,152300,310957740,8710,8710,8710,8710,0
|
|
20240715,152200,310957740,8710,8710,8710,8710,0
|
|
20240715,152100,310957740,8710,8710,8710,8710,0
|
|
20240715,152000,310957740,8710,8710,8710,8710,0
|
|
20240715,151900,310957740,8710,8710,8710,8710,19
|
|
20240715,151800,310792250,8700,8700,8700,8700,0
|
|
20240715,151700,310792250,8700,8710,8740,8700,1909
|
|
20240715,151600,294175580,8710,8720,8720,8710,2151
|
|
20240715,151500,275440330,8720,8720,8720,8720,5
|
|
20240715,151400,275396730,8710,8710,8710,8710,0
|
|
20240715,151300,275396730,8710,8710,8710,8710,0
|
|
20240715,151200,275396730,8710,8710,8710,8710,0
|
|
20240715,151100,275396730,8710,8710,8710,8710,3
|
|
20240715,151000,275370600,8730,8730,8730,8730,1
|
|
20240715,150900,275361870,8710,8710,8710,8710,11
|
|
20240715,150800,275266060,8710,8710,8710,8710,0
|
|
20240715,150700,275266060,8710,8710,8710,8710,0
|
|
20240715,150600,275266060,8710,8710,8710,8710,0
|
|
20240715,150500,275266060,8710,8710,8710,8710,0
|
|
20240715,150400,275266060,8710,8710,8710,8710,74
|
|
20240715,150300,274621520,8740,8740,8740,8740,0
|
|
20240715,150200,274621520,8740,8740,8740,8740,0
|
|
20240715,150100,274621520,8740,8740,8740,8740,11
|
|
20240715,150000,274525380,8730,8730,8730,8730,1
|
|
20240715,145900,274516650,8740,8740,8740,8740,0
|
|
20240715,145800,274516650,8740,8710,8740,8710,124
|
|
20240715,145700,273436490,8740,8740,8740,8740,0
|
|
20240715,145600,273436490,8740,8740,8740,8740,1
|
|
20240715,145500,273427750,8710,8710,8710,8710,71
|
|
20240715,145400,272809340,8740,8730,8740,8710,58
|
|
20240715,145300,272304080,8710,8710,8710,8710,0
|
|
20240715,145200,272304080,8710,8710,8710,8710,0
|
|
20240715,145100,272304080,8710,8710,8710,8710,0
|
|
20240715,145000,272304080,8710,8710,8710,8710,0
|
|
20240715,144900,272304080,8710,8710,8710,8710,0
|
|
20240715,144800,272304080,8710,8710,8710,8710,0
|
|
20240715,144700,272304080,8710,8710,8710,8710,55
|
|
20240715,144600,271825030,8740,8740,8740,8740,1
|
|
20240715,144500,271816290,8710,8710,8710,8710,6
|
|
20240715,144400,271764030,8750,8730,8750,8730,3
|
|
20240715,144300,271737810,8700,8700,8700,8700,0
|
|
20240715,144200,271737810,8700,8700,8700,8700,4225
|
|
20240715,144100,234980310,8690,8690,8690,8690,20
|
|
20240715,144000,234806510,8700,8700,8700,8700,1
|
|
20240715,143900,234797810,8700,8690,8700,8690,445
|
|
20240715,143800,230930750,8700,8700,8700,8700,4
|
|
20240715,143700,230895950,8700,8700,8700,8700,7
|
|
20240715,143600,230835050,8700,8700,8700,8700,1
|
|
20240715,143500,230826350,8690,8690,8690,8690,0
|
|
20240715,143400,230826350,8690,8690,8690,8690,0
|
|
20240715,143300,230826350,8690,8690,8690,8690,17
|
|
20240715,143200,230678620,8700,8710,8710,8700,558
|
|
20240715,143100,225824010,8710,8710,8710,8710,1
|
|
20240715,143000,225815300,8700,8700,8700,8700,97
|
|
20240715,142900,224971400,8700,8700,8700,8700,0
|
|
20240715,142800,224971400,8700,8700,8700,8700,0
|
|
20240715,142700,224971400,8700,8700,8700,8700,545
|
|
20240715,142600,220229900,8700,8700,8700,8700,100
|
|
20240715,142500,219359900,8700,8710,8710,8700,408
|
|
20240715,142400,215808900,8730,8730,8730,8730,1
|
|
20240715,142300,215800170,8720,8730,8730,8720,11
|
|
20240715,142200,215704190,8720,8730,8730,8720,14
|
|
20240715,142100,215582000,8730,8730,8730,8730,2
|
|
20240715,142000,215564540,8730,8730,8730,8730,81
|
|
20240715,141900,214857410,8730,8730,8730,8730,0
|
|
20240715,141800,214857410,8730,8730,8730,8730,0
|
|
20240715,141700,214857410,8730,8730,8730,8730,57
|
|
20240715,141600,214359800,8730,8730,8730,8730,0
|
|
20240715,141500,214359800,8730,8710,8730,8710,9
|
|
20240715,141400,214281390,8710,8710,8710,8710,0
|
|
20240715,141300,214281390,8710,8710,8710,8710,0
|
|
20240715,141200,214281390,8710,8710,8710,8710,100
|
|
20240715,141100,213410390,8700,8700,8700,8700,0
|
|
20240715,141000,213410390,8700,8700,8700,8700,100
|
|
20240715,140900,212540390,8700,8700,8700,8700,0
|
|
20240715,140800,212540390,8700,8700,8700,8700,0
|
|
20240715,140700,212540390,8700,8720,8720,8700,2058
|
|
20240715,140600,194634970,8730,8730,8730,8730,0
|
|
20240715,140500,194634970,8730,8730,8730,8730,0
|
|
20240715,140400,194634970,8730,8730,8730,8730,1
|
|
20240715,140300,194626240,8730,8730,8730,8730,0
|
|
20240715,140200,194626240,8730,8730,8730,8730,10
|
|
20240715,140100,194538940,8730,8730,8730,8730,45
|
|
20240715,140000,194146090,8730,8730,8730,8730,0
|
|
20240715,135900,194146090,8730,8730,8730,8730,0
|
|
20240715,135800,194146090,8730,8730,8730,8730,10
|
|
20240715,135700,194058790,8720,8720,8720,8720,0
|
|
20240715,135600,194058790,8720,8720,8720,8720,0
|
|
20240715,135500,194058790,8720,8720,8720,8720,0
|
|
20240715,135400,194058790,8720,8720,8720,8720,0
|
|
20240715,135300,194058790,8720,8720,8720,8720,0
|
|
20240715,135200,194058790,8720,8720,8720,8720,0
|
|
20240715,135100,194058790,8720,8720,8720,8720,0
|
|
20240715,135000,194058790,8720,8720,8720,8720,50
|
|
20240715,134900,193622790,8690,8690,8690,8690,0
|
|
20240715,134800,193622790,8690,8690,8690,8690,9
|
|
20240715,134700,193544580,8690,8700,8700,8690,393
|
|
20240715,134600,190126200,8700,8700,8700,8700,0
|
|
20240715,134500,190126200,8700,8700,8700,8700,4664
|
|
20240715,134400,149549400,8700,8700,8700,8700,31
|
|
20240715,134300,149279700,8700,8700,8700,8690,41
|
|
20240715,134200,148923040,8700,8700,8700,8690,2440
|
|
20240715,134100,127696050,8700,8700,8700,8700,27
|
|
20240715,134000,127461150,8690,8700,8700,8690,44
|
|
20240715,133900,127078440,8700,8700,8700,8700,12
|
|
20240715,133800,126974040,8700,8700,8700,8700,37
|
|
20240715,133700,126652140,8700,8700,8700,8700,15
|
|
20240715,133600,126521640,8690,8740,8740,8690,8729
|
|
20240715,133500,50473650,8750,8750,8750,8750,0
|
|
20240715,133400,50473650,8750,8750,8750,8750,0
|
|
20240715,133300,50473650,8750,8750,8750,8750,1
|
|
20240715,133200,50464900,8740,8740,8740,8740,2
|
|
20240715,133100,50447420,8750,8750,8750,8750,21
|
|
20240715,133000,50263670,8760,8760,8760,8760,0
|
|
20240715,132900,50263670,8760,8760,8760,8760,0
|
|
20240715,132800,50263670,8760,8760,8760,8760,0
|
|
20240715,132700,50263670,8760,8760,8760,8760,0
|
|
20240715,132600,50263670,8760,8760,8760,8760,0
|
|
20240715,132500,50263670,8760,8760,8760,8760,0
|
|
20240715,132400,50263670,8760,8760,8760,8760,0
|
|
20240715,132300,50263670,8760,8760,8760,8760,1
|
|
20240715,132200,50254910,8750,8750,8750,8750,0
|
|
20240715,132100,50254910,8750,8750,8750,8750,0
|
|
20240715,132000,50254910,8750,8750,8750,8750,0
|
|
20240715,131900,50254910,8750,8750,8750,8750,0
|
|
20240715,131800,50254910,8750,8750,8750,8750,0
|
|
20240715,131700,50254910,8750,8750,8750,8750,0
|
|
20240715,131600,50254910,8750,8750,8750,8750,0
|
|
20240715,131500,50254910,8750,8750,8750,8750,0
|
|
20240715,131400,50254910,8750,8750,8750,8750,0
|
|
20240715,131300,50254910,8750,8750,8750,8750,0
|
|
20240715,131200,50254910,8750,8750,8750,8750,0
|
|
20240715,131100,50254910,8750,8750,8750,8750,12
|
|
20240715,131000,50149910,8750,8750,8750,8750,0
|
|
20240715,130900,50149910,8750,8750,8750,8750,0
|
|
20240715,130800,50149910,8750,8750,8750,8750,0
|
|
20240715,130700,50149910,8750,8750,8750,8750,14
|
|
20240715,130600,50027410,8750,8750,8750,8750,0
|
|
20240715,130500,50027410,8750,8750,8750,8750,0
|
|
20240715,130400,50027410,8750,8750,8750,8750,8
|
|
20240715,130300,49957410,8750,8750,8750,8750,13
|
|
20240715,130200,49843660,8740,8740,8740,8740,0
|
|
20240715,130100,49843660,8740,8740,8740,8740,0
|
|
20240715,130000,49843660,8740,8740,8740,8740,1
|
|
20240715,125900,49834920,8740,8740,8740,8740,9
|
|
20240715,125800,49756260,8740,8740,8740,8740,0
|
|
20240715,125700,49756260,8740,8740,8740,8740,0
|
|
20240715,125600,49756260,8740,8740,8740,8740,0
|
|
20240715,125500,49756260,8740,8740,8740,8740,0
|
|
20240715,125400,49756260,8740,8740,8740,8740,0
|
|
20240715,125300,49756260,8740,8740,8740,8740,0
|
|
20240715,125200,49756260,8740,8740,8740,8740,0
|
|
20240715,125100,49756260,8740,8740,8740,8740,0
|
|
20240715,125000,49756260,8740,8740,8740,8740,0
|
|
20240715,124900,49756260,8740,8740,8740,8740,0
|
|
20240715,124800,49756260,8740,8740,8740,8740,91
|
|
20240715,124700,48960920,8760,8760,8760,8760,0
|
|
20240715,124600,48960920,8760,8760,8760,8760,0
|
|
20240715,124500,48960920,8760,8760,8760,8760,0
|
|
20240715,124400,48960920,8760,8760,8760,8760,0
|
|
20240715,124300,48960920,8760,8760,8760,8760,11
|
|
20240715,124200,48864560,8760,8760,8760,8760,0
|
|
20240715,124100,48864560,8760,8760,8760,8760,0
|
|
20240715,124000,48864560,8760,8760,8760,8760,0
|
|
20240715,123900,48864560,8760,8760,8760,8760,0
|
|
20240715,123800,48864560,8760,8760,8760,8760,1
|
|
20240715,123700,48855800,8740,8740,8740,8740,0
|
|
20240715,123600,48855800,8740,8740,8740,8740,0
|
|
20240715,123500,48855800,8740,8740,8740,8740,11
|
|
20240715,123400,48759660,8740,8740,8740,8740,0
|
|
20240715,123300,48759660,8740,8740,8740,8740,0
|
|
20240715,123200,48759660,8740,8740,8740,8740,0
|
|
20240715,123100,48759660,8740,8760,8760,8740,620
|
|
20240715,123000,43328860,8740,8740,8740,8740,0
|
|
20240715,122900,43328860,8740,8740,8740,8740,0
|
|
20240715,122800,43328860,8740,8740,8740,8740,0
|
|
20240715,122700,43328860,8740,8740,8740,8740,0
|
|
20240715,122600,43328860,8740,8740,8740,8740,0
|
|
20240715,122500,43328860,8740,8740,8740,8740,0
|
|
20240715,122400,43328860,8740,8740,8740,8740,0
|
|
20240715,122300,43328860,8740,8740,8740,8740,0
|
|
20240715,122200,43328860,8740,8740,8740,8740,0
|
|
20240715,122100,43328860,8740,8740,8740,8740,1
|
|
20240715,122000,43320120,8760,8760,8760,8760,0
|
|
20240715,121900,43320120,8760,8760,8760,8760,0
|
|
20240715,121800,43320120,8760,8760,8760,8760,0
|
|
20240715,121700,43320120,8760,8760,8760,8760,0
|
|
20240715,121600,43320120,8760,8760,8760,8760,0
|
|
20240715,121500,43320120,8760,8760,8760,8760,0
|
|
20240715,121400,43320120,8760,8760,8760,8760,0
|
|
20240715,121300,43320120,8760,8760,8760,8760,1
|
|
20240715,121200,43311360,8740,8740,8740,8740,0
|
|
20240715,121100,43311360,8740,8740,8740,8740,0
|
|
20240715,121000,43311360,8740,8740,8740,8740,0
|
|
20240715,120900,43311360,8740,8740,8740,8740,61
|
|
20240715,120800,42778220,8760,8760,8760,8760,0
|
|
20240715,120700,42778220,8760,8760,8760,8760,1
|
|
20240715,120600,42769460,8740,8740,8740,8740,0
|
|
20240715,120500,42769460,8740,8740,8740,8740,0
|
|
20240715,120400,42769460,8740,8740,8740,8740,377
|
|
20240715,120300,39474480,8740,8740,8740,8740,0
|
|
20240715,120200,39474480,8740,8740,8740,8740,0
|
|
20240715,120100,39474480,8740,8740,8740,8740,0
|
|
20240715,120000,39474480,8740,8740,8740,8740,0
|
|
20240715,115900,39474480,8740,8740,8740,8740,114
|
|
20240715,115800,38478120,8750,8750,8750,8750,4
|
|
20240715,115700,38443120,8750,8750,8750,8750,0
|
|
20240715,115600,38443120,8750,8750,8750,8750,0
|
|
20240715,115500,38443120,8750,8750,8750,8750,0
|
|
20240715,115400,38443120,8750,8750,8750,8750,1
|
|
20240715,115300,38434370,8740,8740,8740,8740,52
|
|
20240715,115200,37979890,8740,8740,8740,8740,0
|
|
20240715,115100,37979890,8740,8740,8740,8740,1
|
|
20240715,115000,37971150,8760,8760,8760,8760,0
|
|
20240715,114900,37971150,8760,8760,8760,8760,0
|
|
20240715,114800,37971150,8760,8760,8760,8760,0
|
|
20240715,114700,37971150,8760,8760,8760,8760,0
|
|
20240715,114600,37971150,8760,8760,8760,8760,0
|
|
20240715,114500,37971150,8760,8760,8760,8760,0
|
|
20240715,114400,37971150,8760,8750,8760,8750,15
|
|
20240715,114300,37839790,8730,8750,8750,8730,11
|
|
20240715,114200,37743740,8730,8730,8730,8730,0
|
|
20240715,114100,37743740,8730,8740,8740,8730,400
|
|
20240715,114000,34251650,8760,8760,8760,8760,0
|
|
20240715,113900,34251650,8760,8760,8760,8760,0
|
|
20240715,113800,34251650,8760,8760,8760,8760,0
|
|
20240715,113700,34251650,8760,8760,8760,8760,0
|
|
20240715,113600,34251650,8760,8760,8760,8760,0
|
|
20240715,113500,34251650,8760,8760,8760,8760,0
|
|
20240715,113400,34251650,8760,8760,8760,8760,0
|
|
20240715,113300,34251650,8760,8760,8760,8760,0
|
|
20240715,113200,34251650,8760,8760,8760,8760,0
|
|
20240715,113100,34251650,8760,8760,8760,8760,0
|
|
20240715,113000,34251650,8760,8760,8760,8760,0
|
|
20240715,112900,34251650,8760,8760,8760,8760,0
|
|
20240715,112800,34251650,8760,8760,8760,8760,0
|
|
20240715,112700,34251650,8760,8760,8760,8760,0
|
|
20240715,112600,34251650,8760,8760,8760,8760,0
|
|
20240715,112500,34251650,8760,8760,8760,8760,0
|
|
20240715,112400,34251650,8760,8760,8760,8760,1
|
|
20240715,112300,34242890,8730,8730,8730,8730,1
|
|
20240715,112200,34234160,8730,8730,8730,8730,1
|
|
20240715,112100,34225430,8770,8770,8770,8770,0
|
|
20240715,112000,34225430,8770,8770,8770,8770,0
|
|
20240715,111900,34225430,8770,8770,8770,8770,0
|
|
20240715,111800,34225430,8770,8770,8770,8770,7
|
|
20240715,111700,34164040,8770,8730,8770,8730,28
|
|
20240715,111600,33918850,8770,8770,8770,8770,0
|
|
20240715,111500,33918850,8770,8770,8770,8770,0
|
|
20240715,111400,33918850,8770,8770,8770,8770,0
|
|
20240715,111300,33918850,8770,8770,8770,8770,0
|
|
20240715,111200,33918850,8770,8770,8770,8770,0
|
|
20240715,111100,33918850,8770,8770,8770,8770,0
|
|
20240715,111000,33918850,8770,8770,8770,8770,0
|
|
20240715,110900,33918850,8770,8770,8770,8770,0
|
|
20240715,110800,33918850,8770,8770,8770,8770,0
|
|
20240715,110700,33918850,8770,8770,8770,8770,0
|
|
20240715,110600,33918850,8770,8770,8770,8770,0
|
|
20240715,110500,33918850,8770,8770,8770,8770,0
|
|
20240715,110400,33918850,8770,8770,8770,8770,0
|
|
20240715,110300,33918850,8770,8770,8770,8770,0
|
|
20240715,110200,33918850,8770,8770,8770,8760,10
|
|
20240715,110100,33831160,8770,8770,8770,8770,0
|
|
20240715,110000,33831160,8770,8770,8770,8770,0
|
|
20240715,105900,33831160,8770,8770,8770,8770,0
|
|
20240715,105800,33831160,8770,8730,8770,8730,51
|
|
20240715,105700,33383930,8770,8770,8770,8770,0
|
|
20240715,105600,33383930,8770,8770,8770,8770,0
|
|
20240715,105500,33383930,8770,8770,8770,8770,0
|
|
20240715,105400,33383930,8770,8770,8770,8770,0
|
|
20240715,105300,33383930,8770,8770,8770,8770,0
|
|
20240715,105200,33383930,8770,8770,8770,8770,0
|
|
20240715,105100,33383930,8770,8760,8770,8760,6
|
|
20240715,105000,33331320,8770,8770,8770,8770,1
|
|
20240715,104900,33322550,8740,8740,8740,8740,0
|
|
20240715,104800,33322550,8740,8740,8740,8740,0
|
|
20240715,104700,33322550,8740,8740,8740,8740,49
|
|
20240715,104600,32894290,8740,8740,8740,8740,0
|
|
20240715,104500,32894290,8740,8740,8740,8740,0
|
|
20240715,104400,32894290,8740,8740,8740,8740,0
|
|
20240715,104300,32894290,8740,8740,8740,8740,1
|
|
20240715,104200,32885550,8780,8780,8780,8780,5
|
|
20240715,104100,32841650,8730,8730,8730,8730,0
|
|
20240715,104000,32841650,8730,8730,8730,8730,0
|
|
20240715,103900,32841650,8730,8730,8730,8730,138
|
|
20240715,103800,31636910,8730,8730,8730,8730,25
|
|
20240715,103700,31418660,8780,8780,8780,8780,0
|
|
20240715,103600,31418660,8780,8780,8780,8780,0
|
|
20240715,103500,31418660,8780,8780,8780,8780,0
|
|
20240715,103400,31418660,8780,8780,8780,8780,0
|
|
20240715,103300,31418660,8780,8780,8780,8780,0
|
|
20240715,103200,31418660,8780,8780,8780,8780,0
|
|
20240715,103100,31418660,8780,8780,8780,8780,0
|
|
20240715,103000,31418660,8780,8780,8780,8780,1
|
|
20240715,102900,31409880,8730,8730,8730,8730,1
|
|
20240715,102800,31401150,8780,8780,8780,8780,0
|
|
20240715,102700,31401150,8780,8780,8780,8780,0
|
|
20240715,102600,31401150,8780,8780,8780,8780,1
|
|
20240715,102500,31392370,8770,8770,8770,8770,0
|
|
20240715,102400,31392370,8770,8740,8770,8730,131
|
|
20240715,102300,30247890,8780,8780,8780,8780,0
|
|
20240715,102200,30247890,8780,8780,8780,8780,0
|
|
20240715,102100,30247890,8780,8780,8780,8780,0
|
|
20240715,102000,30247890,8780,8780,8780,8780,1
|
|
20240715,101900,30239110,8780,8780,8780,8780,0
|
|
20240715,101800,30239110,8780,8780,8780,8780,1
|
|
20240715,101700,30230330,8780,8780,8780,8780,0
|
|
20240715,101600,30230330,8780,8780,8780,8780,0
|
|
20240715,101500,30230330,8780,8780,8780,8780,0
|
|
20240715,101400,30230330,8780,8770,8780,8770,2005
|
|
20240715,101300,12626480,8740,8740,8740,8740,300
|
|
20240715,101200,10004480,8740,8740,8740,8740,0
|
|
20240715,101100,10004480,8740,8740,8740,8740,0
|
|
20240715,101000,10004480,8740,8740,8740,8740,0
|
|
20240715,100900,10004480,8740,8740,8740,8740,0
|
|
20240715,100800,10004480,8740,8740,8740,8740,0
|
|
20240715,100700,10004480,8740,8740,8740,8740,0
|
|
20240715,100600,10004480,8740,8740,8740,8740,0
|
|
20240715,100500,10004480,8740,8740,8740,8740,0
|
|
20240715,100400,10004480,8740,8740,8740,8740,0
|
|
20240715,100300,10004480,8740,8740,8740,8740,0
|
|
20240715,100200,10004480,8740,8740,8740,8740,98
|
|
20240715,100100,9147960,8740,8740,8740,8740,0
|
|
20240715,100000,9147960,8740,8740,8740,8740,0
|
|
20240715,095900,9147960,8740,8740,8740,8740,1
|
|
20240715,095800,9139220,8780,8780,8780,8780,0
|
|
20240715,095700,9139220,8780,8780,8780,8780,0
|
|
20240715,095600,9139220,8780,8780,8780,8780,1
|
|
20240715,095500,9130440,8730,8730,8730,8730,0
|
|
20240715,095400,9130440,8730,8730,8730,8730,0
|
|
20240715,095300,9130440,8730,8730,8730,8730,0
|
|
20240715,095200,9130440,8730,8730,8730,8730,0
|
|
20240715,095100,9130440,8730,8780,8780,8730,9
|
|
20240715,095000,9051820,8780,8780,8780,8780,0
|
|
20240715,094900,9051820,8780,8780,8780,8780,0
|
|
20240715,094800,9051820,8780,8780,8780,8780,2
|
|
20240715,094700,9034260,8730,8740,8740,8730,105
|
|
20240715,094600,8117010,8790,8790,8790,8790,1
|
|
20240715,094500,8108220,8730,8790,8790,8730,484
|
|
20240715,094400,3879200,8780,8780,8780,8780,0
|
|
20240715,094300,3879200,8780,8780,8780,8780,10
|
|
20240715,094200,3791400,8750,8750,8750,8750,34
|
|
20240715,094100,3493900,8750,8750,8750,8750,0
|
|
20240715,094000,3493900,8750,8750,8750,8750,85
|
|
20240715,093900,2750150,8750,8750,8750,8750,0
|
|
20240715,093800,2750150,8750,8750,8750,8750,0
|
|
20240715,093700,2750150,8750,8750,8750,8750,2
|
|
20240715,093600,2732650,8740,8740,8740,8740,0
|
|
20240715,093500,2732650,8740,8750,8750,8740,35
|
|
20240715,093400,2426640,8740,8740,8740,8740,0
|
|
20240715,093300,2426640,8740,8740,8740,8740,0
|
|
20240715,093200,2426640,8740,8740,8740,8740,0
|
|
20240715,093100,2426640,8740,8740,8740,8740,0
|
|
20240715,093000,2426640,8740,8740,8740,8740,1
|
|
20240715,092900,2417900,8740,8740,8740,8740,0
|
|
20240715,092800,2417900,8740,8740,8740,8740,0
|
|
20240715,092700,2417900,8740,8740,8740,8740,0
|
|
20240715,092600,2417900,8740,8740,8740,8740,0
|
|
20240715,092500,2417900,8740,8740,8740,8740,0
|
|
20240715,092400,2417900,8740,8750,8750,8740,20
|
|
20240715,092300,2243060,8800,8800,8800,8800,0
|
|
20240715,092200,2243060,8800,8800,8800,8800,15
|
|
20240715,092100,2111060,8800,8800,8800,8800,5
|
|
20240715,092000,2067060,8800,8800,8800,8800,0
|
|
20240715,091900,2067060,8800,8800,8800,8800,0
|
|
20240715,091800,2067060,8800,8800,8800,8800,0
|
|
20240715,091700,2067060,8800,8800,8800,8800,0
|
|
20240715,091600,2067060,8800,8800,8800,8800,1
|
|
20240715,091500,2058260,8810,8810,8810,8810,0
|
|
20240715,091400,2058260,8810,8810,8810,8810,0
|
|
20240715,091300,2058260,8810,8810,8810,8810,25
|
|
20240715,091200,1838010,8810,8810,8810,8810,0
|
|
20240715,091100,1838010,8810,8810,8810,8810,0
|
|
20240715,091000,1838010,8810,8810,8810,8810,0
|
|
20240715,090900,1838010,8810,8810,8810,8810,0
|
|
20240715,090800,1838010,8810,8810,8810,8810,0
|
|
20240715,090700,1838010,8810,8810,8810,8810,0
|
|
20240715,090600,1838010,8810,8810,8810,8750,3
|
|
20240715,090500,1811640,8730,8800,8800,8730,120
|
|
20240715,090400,762550,8800,8800,8800,8800,14
|
|
20240715,090300,639350,8800,8800,8800,8800,1
|
|
20240715,090200,630550,8740,8740,8740,8740,0
|
|
20240715,090100,630550,8740,8770,8770,8740,72
|
|
20240715,090000,0,8750,8750,8750,8750,0
|