605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,190200,108235840,8710,8710,8710,8710,71
|
|
20240717,190100,108235840,8710,8710,8710,8710,0
|
|
20240717,190000,108235840,8710,8710,8710,8710,0
|
|
20240717,185900,108235840,8710,8710,8710,8710,0
|
|
20240717,185800,108235840,8710,8710,8710,8710,0
|
|
20240717,185700,108235840,8710,8710,8710,8710,0
|
|
20240717,185600,108235840,8710,8710,8710,8710,0
|
|
20240717,185500,108235840,8710,8710,8710,8710,0
|
|
20240717,185400,108235840,8710,8710,8710,8710,0
|
|
20240717,185300,108235840,8710,8710,8710,8710,0
|
|
20240717,185200,108235840,8710,8710,8710,8710,0
|
|
20240717,185100,108235840,8710,8710,8710,8710,0
|
|
20240717,185000,108235840,8710,8710,8710,8710,0
|
|
20240717,184900,108235840,8710,8710,8710,8710,0
|
|
20240717,184800,108235840,8710,8710,8710,8710,0
|
|
20240717,184700,108235840,8710,8710,8710,8710,0
|
|
20240717,184600,108235840,8710,8710,8710,8710,0
|
|
20240717,184500,108235840,8710,8710,8710,8710,0
|
|
20240717,184400,108235840,8710,8710,8710,8710,0
|
|
20240717,184300,108235840,8710,8710,8710,8710,0
|
|
20240717,184200,108235840,8710,8710,8710,8710,0
|
|
20240717,184100,108235840,8710,8710,8710,8710,0
|
|
20240717,184000,108235840,8710,8710,8710,8710,0
|
|
20240717,183900,108235840,8710,8710,8710,8710,0
|
|
20240717,183800,108235840,8710,8710,8710,8710,0
|
|
20240717,183700,108235840,8710,8710,8710,8710,0
|
|
20240717,183600,108235840,8710,8710,8710,8710,0
|
|
20240717,183500,108235840,8710,8710,8710,8710,0
|
|
20240717,183400,108235840,8710,8710,8710,8710,0
|
|
20240717,183300,108235840,8710,8710,8710,8710,0
|
|
20240717,183200,108235840,8710,8710,8710,8710,71
|
|
20240717,183100,108235840,8710,8710,8710,8710,0
|
|
20240717,183000,108235840,8710,8710,8710,8710,0
|
|
20240717,182900,108235840,8710,8710,8710,8710,0
|
|
20240717,182800,108235840,8710,8710,8710,8710,0
|
|
20240717,182700,108235840,8710,8710,8710,8710,0
|
|
20240717,182600,108235840,8710,8710,8710,8710,0
|
|
20240717,182500,108235840,8710,8710,8710,8710,0
|
|
20240717,182400,108235840,8710,8710,8710,8710,0
|
|
20240717,182300,108235840,8710,8710,8710,8710,0
|
|
20240717,182200,108235840,8710,8710,8710,8710,0
|
|
20240717,182100,108235840,8710,8710,8710,8710,0
|
|
20240717,182000,108235840,8710,8710,8710,8710,0
|
|
20240717,181900,108235840,8710,8710,8710,8710,0
|
|
20240717,181800,108235840,8710,8710,8710,8710,0
|
|
20240717,181700,108235840,8710,8710,8710,8710,0
|
|
20240717,181600,108235840,8710,8710,8710,8710,0
|
|
20240717,181500,108235840,8710,8710,8710,8710,0
|
|
20240717,181400,108235840,8710,8710,8710,8710,0
|
|
20240717,181300,108235840,8710,8710,8710,8710,0
|
|
20240717,181200,108235840,8710,8710,8710,8710,0
|
|
20240717,181100,108235840,8710,8710,8710,8710,0
|
|
20240717,181000,108235840,8710,8710,8710,8710,0
|
|
20240717,180900,108235840,8710,8710,8710,8710,0
|
|
20240717,180800,108235840,8710,8710,8710,8710,0
|
|
20240717,180700,108235840,8710,8710,8710,8710,0
|
|
20240717,180600,108235840,8710,8710,8710,8710,0
|
|
20240717,180500,108235840,8710,8710,8710,8710,0
|
|
20240717,180400,108235840,8710,8710,8710,8710,0
|
|
20240717,180300,108235840,8710,8710,8710,8710,0
|
|
20240717,180200,108235840,8710,8710,8710,8710,71
|
|
20240717,180100,108235840,8710,8710,8710,8710,0
|
|
20240717,180000,108235840,8710,8710,8710,8710,0
|
|
20240717,175900,108235840,8710,8710,8710,8710,0
|
|
20240717,175800,108235840,8710,8710,8710,8710,0
|
|
20240717,175700,108235840,8710,8710,8710,8710,0
|
|
20240717,175600,108235840,8710,8710,8710,8710,0
|
|
20240717,175500,108235840,8710,8710,8710,8710,0
|
|
20240717,175400,108235840,8710,8710,8710,8710,0
|
|
20240717,175300,108235840,8710,8710,8710,8710,0
|
|
20240717,175200,108235840,8710,8710,8710,8710,0
|
|
20240717,175100,108235840,8710,8710,8710,8710,0
|
|
20240717,175000,108235840,8710,8710,8710,8710,0
|
|
20240717,174900,108235840,8710,8710,8710,8710,0
|
|
20240717,174800,108235840,8710,8710,8710,8710,0
|
|
20240717,174700,108235840,8710,8710,8710,8710,0
|
|
20240717,174600,108235840,8710,8710,8710,8710,0
|
|
20240717,174500,108235840,8710,8710,8710,8710,0
|
|
20240717,174400,108235840,8710,8710,8710,8710,0
|
|
20240717,174300,108235840,8710,8710,8710,8710,0
|
|
20240717,174200,108235840,8710,8710,8710,8710,0
|
|
20240717,174100,108235840,8710,8710,8710,8710,0
|
|
20240717,174000,108235840,8710,8710,8710,8710,0
|
|
20240717,173900,108235840,8710,8710,8710,8710,0
|
|
20240717,173800,108235840,8710,8710,8710,8710,0
|
|
20240717,173700,108235840,8710,8710,8710,8710,0
|
|
20240717,173600,108235840,8710,8710,8710,8710,0
|
|
20240717,173500,108235840,8710,8710,8710,8710,0
|
|
20240717,173400,108235840,8710,8710,8710,8710,0
|
|
20240717,173300,108235840,8710,8710,8710,8710,0
|
|
20240717,173200,108235840,8710,8710,8710,8710,71
|
|
20240717,173100,108235840,8710,8710,8710,8710,0
|
|
20240717,173000,108235840,8710,8710,8710,8710,0
|
|
20240717,172900,108235840,8710,8710,8710,8710,0
|
|
20240717,172800,108235840,8710,8710,8710,8710,0
|
|
20240717,172700,108235840,8710,8710,8710,8710,0
|
|
20240717,172600,108235840,8710,8710,8710,8710,0
|
|
20240717,172500,108235840,8710,8710,8710,8710,0
|
|
20240717,172400,108235840,8710,8710,8710,8710,0
|
|
20240717,172300,108235840,8710,8710,8710,8710,0
|
|
20240717,172200,108235840,8710,8710,8710,8710,0
|
|
20240717,172100,108235840,8710,8710,8710,8710,0
|
|
20240717,172000,108235840,8710,8710,8710,8710,0
|
|
20240717,171900,108235840,8710,8710,8710,8710,0
|
|
20240717,171800,108235840,8710,8710,8710,8710,0
|
|
20240717,171700,108235840,8710,8710,8710,8710,0
|
|
20240717,171600,108235840,8710,8710,8710,8710,0
|
|
20240717,171500,108235840,8710,8710,8710,8710,0
|
|
20240717,171400,108235840,8710,8710,8710,8710,0
|
|
20240717,171300,108235840,8710,8710,8710,8710,0
|
|
20240717,171200,108235840,8710,8710,8710,8710,0
|
|
20240717,171100,108235840,8710,8710,8710,8710,0
|
|
20240717,171000,108235840,8710,8710,8710,8710,0
|
|
20240717,170900,108235840,8710,8710,8710,8710,0
|
|
20240717,170800,108235840,8710,8710,8710,8710,0
|
|
20240717,170700,108235840,8710,8710,8710,8710,0
|
|
20240717,170600,108235840,8710,8710,8710,8710,0
|
|
20240717,170500,108235840,8710,8710,8710,8710,0
|
|
20240717,170400,108235840,8710,8710,8710,8710,0
|
|
20240717,170300,108235840,8710,8710,8710,8710,0
|
|
20240717,170200,108235840,8710,8710,8710,8710,71
|
|
20240717,170100,108235840,8710,8710,8710,8710,0
|
|
20240717,170000,108235840,8710,8710,8710,8710,0
|
|
20240717,165900,108235840,8710,8710,8710,8710,0
|
|
20240717,165800,108235840,8710,8710,8710,8710,0
|
|
20240717,165700,108235840,8710,8710,8710,8710,0
|
|
20240717,165600,108235840,8710,8710,8710,8710,0
|
|
20240717,165500,108235840,8710,8710,8710,8710,0
|
|
20240717,165400,108235840,8710,8710,8710,8710,0
|
|
20240717,165300,108235840,8710,8710,8710,8710,0
|
|
20240717,165200,108235840,8710,8710,8710,8710,0
|
|
20240717,165100,108235840,8710,8710,8710,8710,0
|
|
20240717,165000,108235840,8710,8710,8710,8710,0
|
|
20240717,164900,108235840,8710,8710,8710,8710,0
|
|
20240717,164800,108235840,8710,8710,8710,8710,0
|
|
20240717,164700,108235840,8710,8710,8710,8710,0
|
|
20240717,164600,108235840,8710,8710,8710,8710,0
|
|
20240717,164500,108235840,8710,8710,8710,8710,0
|
|
20240717,164400,108235840,8710,8710,8710,8710,0
|
|
20240717,164300,108235840,8710,8710,8710,8710,0
|
|
20240717,164200,108235840,8710,8710,8710,8710,0
|
|
20240717,164100,108235840,8710,8710,8710,8710,0
|
|
20240717,164000,108235840,8710,8710,8710,8710,0
|
|
20240717,163900,108235840,8710,8710,8710,8710,0
|
|
20240717,163800,108235840,8710,8710,8710,8710,0
|
|
20240717,163700,108235840,8710,8710,8710,8710,0
|
|
20240717,163600,108235840,8710,8710,8710,8710,0
|
|
20240717,163500,108235840,8710,8710,8710,8710,0
|
|
20240717,163400,108235840,8710,8710,8710,8710,0
|
|
20240717,163300,108235840,8710,8710,8710,8710,0
|
|
20240717,163200,108235840,8710,8710,8710,8710,71
|
|
20240717,163100,108235840,8710,8710,8710,8710,0
|
|
20240717,163000,108235840,8710,8710,8710,8710,0
|
|
20240717,162900,108235840,8710,8710,8710,8710,0
|
|
20240717,162800,108235840,8710,8710,8710,8710,0
|
|
20240717,162700,108235840,8710,8710,8710,8710,0
|
|
20240717,162600,108235840,8710,8710,8710,8710,0
|
|
20240717,162500,108235840,8710,8710,8710,8710,0
|
|
20240717,162400,108235840,8710,8710,8710,8710,0
|
|
20240717,162300,108235840,8710,8710,8710,8710,0
|
|
20240717,162200,108235840,8710,8710,8710,8710,0
|
|
20240717,162100,108235840,8710,8710,8710,8710,0
|
|
20240717,162000,108235840,8710,8710,8710,8710,0
|
|
20240717,161900,108235840,8710,8710,8710,8710,0
|
|
20240717,161800,108235840,8710,8710,8710,8710,0
|
|
20240717,161700,108235840,8710,8710,8710,8710,0
|
|
20240717,161600,108235840,8710,8710,8710,8710,0
|
|
20240717,161500,108235840,8710,8710,8710,8710,0
|
|
20240717,161400,108235840,8710,8710,8710,8710,0
|
|
20240717,161300,108235840,8710,8710,8710,8710,0
|
|
20240717,161200,108235840,8710,8710,8710,8710,0
|
|
20240717,161100,108235840,8710,8710,8710,8710,0
|
|
20240717,161000,108235840,8710,8710,8710,8710,0
|
|
20240717,160900,108235840,8710,8710,8710,8710,0
|
|
20240717,160800,108235840,8710,8710,8710,8710,0
|
|
20240717,160700,108235840,8710,8710,8710,8710,0
|
|
20240717,160600,108235840,8710,8710,8710,8710,0
|
|
20240717,160500,108235840,8710,8710,8710,8710,0
|
|
20240717,160400,108235840,8710,8710,8710,8710,0
|
|
20240717,160300,108235840,8710,8710,8710,8710,0
|
|
20240717,160200,108235840,8710,8710,8710,8710,71
|
|
20240717,160100,108235840,8710,8710,8710,8710,0
|
|
20240717,160000,108235840,8710,8710,8710,8710,0
|
|
20240717,155900,108235840,8710,8710,8710,8710,0
|
|
20240717,155800,108235840,8710,8710,8710,8710,0
|
|
20240717,155700,108235840,8710,8710,8710,8710,0
|
|
20240717,155600,108235840,8710,8710,8710,8710,0
|
|
20240717,155500,108235840,8710,8710,8710,8710,0
|
|
20240717,155400,108235840,8710,8710,8710,8710,0
|
|
20240717,155300,108235840,8710,8710,8710,8710,0
|
|
20240717,155200,108235840,8710,8710,8710,8710,0
|
|
20240717,155100,108235840,8710,8710,8710,8710,0
|
|
20240717,155000,108235840,8710,8710,8710,8710,0
|
|
20240717,154900,108235840,8710,8710,8710,8710,0
|
|
20240717,154800,108235840,8710,8710,8710,8710,0
|
|
20240717,154700,108235840,8710,8710,8710,8710,0
|
|
20240717,154600,108235840,8710,8710,8710,8710,0
|
|
20240717,154500,108235840,8710,8710,8710,8710,0
|
|
20240717,154400,108235840,8710,8710,8710,8710,0
|
|
20240717,154300,108235840,8710,8710,8710,8710,0
|
|
20240717,154200,108235840,8710,8710,8710,8710,0
|
|
20240717,154100,108235840,8710,8710,8710,8710,0
|
|
20240717,154000,108235840,8710,8710,8710,8710,0
|
|
20240717,153900,108235840,8710,8710,8710,8710,0
|
|
20240717,153800,108235840,8710,8710,8710,8710,0
|
|
20240717,153700,108235840,8710,8710,8710,8710,0
|
|
20240717,153600,108235840,8710,8710,8710,8710,0
|
|
20240717,153500,108235840,8710,8710,8710,8710,0
|
|
20240717,153400,108235840,8710,8710,8710,8710,0
|
|
20240717,153300,108235840,8710,8710,8710,8710,0
|
|
20240717,153200,108235840,8710,8710,8710,8710,71
|
|
20240717,153100,108235840,8710,8710,8710,8710,0
|
|
20240717,153000,108235840,8710,8710,8710,8710,71
|
|
20240717,152900,107617430,8700,8700,8700,8700,0
|
|
20240717,152800,107617430,8700,8700,8700,8700,0
|
|
20240717,152700,107617430,8700,8700,8700,8700,0
|
|
20240717,152600,107617430,8700,8700,8700,8700,0
|
|
20240717,152500,107617430,8700,8700,8700,8700,0
|
|
20240717,152400,107617430,8700,8700,8700,8700,0
|
|
20240717,152300,107617430,8700,8700,8700,8700,0
|
|
20240717,152200,107617430,8700,8700,8700,8700,0
|
|
20240717,152100,107617430,8700,8700,8700,8700,0
|
|
20240717,152000,107617430,8700,8700,8700,8700,0
|
|
20240717,151900,107617430,8700,8700,8700,8700,29
|
|
20240717,151800,107365130,8700,8700,8700,8700,3
|
|
20240717,151700,107339030,8700,8700,8700,8700,21
|
|
20240717,151600,107156330,8700,8700,8700,8700,4
|
|
20240717,151500,107121530,8700,8710,8710,8700,62
|
|
20240717,151400,106581940,8710,8710,8710,8710,2
|
|
20240717,151300,106564520,8700,8700,8700,8700,7
|
|
20240717,151200,106503620,8700,8700,8700,8700,7
|
|
20240717,151100,106442720,8710,8710,8710,8710,0
|
|
20240717,151000,106442720,8710,8710,8710,8710,0
|
|
20240717,150900,106442720,8710,8710,8710,8710,5
|
|
20240717,150800,106399170,8700,8700,8700,8700,5
|
|
20240717,150700,106355670,8730,8730,8730,8730,0
|
|
20240717,150600,106355670,8730,8730,8730,8730,0
|
|
20240717,150500,106355670,8730,8730,8730,8730,0
|
|
20240717,150400,106355670,8730,8730,8730,8730,0
|
|
20240717,150300,106355670,8730,8730,8730,8730,0
|
|
20240717,150200,106355670,8730,8730,8730,8730,0
|
|
20240717,150100,106355670,8730,8730,8730,8730,0
|
|
20240717,150000,106355670,8730,8730,8730,8730,0
|
|
20240717,145900,106355670,8730,8730,8730,8730,0
|
|
20240717,145800,106355670,8730,8730,8730,8730,1
|
|
20240717,145700,106346940,8730,8730,8730,8730,0
|
|
20240717,145600,106346940,8730,8730,8730,8730,1
|
|
20240717,145500,106338210,8700,8700,8700,8700,0
|
|
20240717,145400,106338210,8700,8700,8700,8700,0
|
|
20240717,145300,106338210,8700,8700,8700,8700,64
|
|
20240717,145200,105781410,8690,8690,8690,8690,0
|
|
20240717,145100,105781410,8690,8690,8690,8690,0
|
|
20240717,145000,105781410,8690,8690,8690,8690,0
|
|
20240717,144900,105781410,8690,8690,8690,8690,72
|
|
20240717,144800,105155730,8690,8690,8690,8690,164
|
|
20240717,144700,103730570,8690,8690,8690,8690,516
|
|
20240717,144600,99246530,8690,8690,8690,8690,0
|
|
20240717,144500,99246530,8690,8690,8690,8690,16
|
|
20240717,144400,99107490,8690,8690,8690,8690,0
|
|
20240717,144300,99107490,8690,8730,8730,8690,1577
|
|
20240717,144200,85399470,8700,8700,8700,8700,0
|
|
20240717,144100,85399470,8700,8700,8700,8700,0
|
|
20240717,144000,85399470,8700,8700,8700,8700,0
|
|
20240717,143900,85399470,8700,8700,8700,8700,0
|
|
20240717,143800,85399470,8700,8700,8700,8700,0
|
|
20240717,143700,85399470,8700,8700,8700,8700,0
|
|
20240717,143600,85399470,8700,8700,8700,8700,0
|
|
20240717,143500,85399470,8700,8700,8700,8700,0
|
|
20240717,143400,85399470,8700,8700,8700,8700,0
|
|
20240717,143300,85399470,8700,8700,8700,8700,0
|
|
20240717,143200,85399470,8700,8700,8700,8700,0
|
|
20240717,143100,85399470,8700,8700,8700,8700,0
|
|
20240717,143000,85399470,8700,8700,8700,8700,0
|
|
20240717,142900,85399470,8700,8700,8700,8700,0
|
|
20240717,142800,85399470,8700,8700,8700,8700,0
|
|
20240717,142700,85399470,8700,8700,8700,8700,0
|
|
20240717,142600,85399470,8700,8700,8700,8700,0
|
|
20240717,142500,85399470,8700,8700,8700,8700,0
|
|
20240717,142400,85399470,8700,8700,8700,8700,0
|
|
20240717,142300,85399470,8700,8700,8700,8700,0
|
|
20240717,142200,85399470,8700,8700,8700,8700,0
|
|
20240717,142100,85399470,8700,8700,8700,8700,0
|
|
20240717,142000,85399470,8700,8700,8700,8700,0
|
|
20240717,141900,85399470,8700,8700,8700,8700,192
|
|
20240717,141800,83729070,8700,8700,8700,8700,2
|
|
20240717,141700,83711670,8700,8700,8700,8700,21
|
|
20240717,141600,83528970,8700,8700,8700,8700,10
|
|
20240717,141500,83441970,8690,8710,8710,8690,1998
|
|
20240717,141400,66058810,8730,8730,8730,8730,0
|
|
20240717,141300,66058810,8730,8730,8730,8730,0
|
|
20240717,141200,66058810,8730,8730,8730,8730,0
|
|
20240717,141100,66058810,8730,8720,8730,8720,100
|
|
20240717,141000,65186300,8710,8710,8710,8710,219
|
|
20240717,140900,63278810,8720,8720,8720,8720,0
|
|
20240717,140800,63278810,8720,8720,8720,8720,0
|
|
20240717,140700,63278810,8720,8720,8720,8720,100
|
|
20240717,140600,62406810,8720,8720,8720,8720,0
|
|
20240717,140500,62406810,8720,8720,8720,8720,0
|
|
20240717,140400,62406810,8720,8720,8720,8720,0
|
|
20240717,140300,62406810,8720,8720,8720,8720,4
|
|
20240717,140200,62371930,8720,8720,8720,8720,0
|
|
20240717,140100,62371930,8720,8720,8720,8720,0
|
|
20240717,140000,62371930,8720,8720,8720,8720,16
|
|
20240717,135900,62232410,8730,8730,8730,8730,10
|
|
20240717,135800,62145110,8730,8730,8730,8730,7
|
|
20240717,135700,62084000,8730,8730,8730,8730,0
|
|
20240717,135600,62084000,8730,8730,8730,8730,10
|
|
20240717,135500,61996700,8730,8730,8730,8730,0
|
|
20240717,135400,61996700,8730,8730,8730,8730,0
|
|
20240717,135300,61996700,8730,8730,8730,8730,0
|
|
20240717,135200,61996700,8730,8730,8730,8730,0
|
|
20240717,135100,61996700,8730,8730,8730,8730,0
|
|
20240717,135000,61996700,8730,8730,8730,8730,0
|
|
20240717,134900,61996700,8730,8730,8730,8730,0
|
|
20240717,134800,61996700,8730,8720,8730,8720,17
|
|
20240717,134700,61848360,8720,8720,8720,8720,0
|
|
20240717,134600,61848360,8720,8720,8720,8720,0
|
|
20240717,134500,61848360,8720,8720,8720,8720,16
|
|
20240717,134400,61708840,8720,8720,8720,8720,15
|
|
20240717,134300,61578040,8720,8720,8720,8720,0
|
|
20240717,134200,61578040,8720,8720,8720,8720,0
|
|
20240717,134100,61578040,8720,8720,8720,8720,0
|
|
20240717,134000,61578040,8720,8720,8720,8720,0
|
|
20240717,133900,61578040,8720,8720,8720,8720,0
|
|
20240717,133800,61578040,8720,8720,8720,8720,0
|
|
20240717,133700,61578040,8720,8720,8720,8720,0
|
|
20240717,133600,61578040,8720,8720,8720,8720,1
|
|
20240717,133500,61569320,8720,8720,8720,8720,6
|
|
20240717,133400,61517000,8730,8730,8730,8730,159
|
|
20240717,133300,60128930,8730,8730,8730,8730,0
|
|
20240717,133200,60128930,8730,8730,8730,8730,0
|
|
20240717,133100,60128930,8730,8730,8730,8730,0
|
|
20240717,133000,60128930,8730,8730,8730,8730,5
|
|
20240717,132900,60085280,8730,8730,8730,8730,0
|
|
20240717,132800,60085280,8730,8730,8730,8730,2
|
|
20240717,132700,60067820,8720,8720,8720,8720,51
|
|
20240717,132600,59623100,8720,8720,8720,8720,0
|
|
20240717,132500,59623100,8720,8720,8720,8720,0
|
|
20240717,132400,59623100,8720,8720,8720,8720,0
|
|
20240717,132300,59623100,8720,8720,8720,8720,3
|
|
20240717,132200,59596940,8710,8710,8710,8710,0
|
|
20240717,132100,59596940,8710,8710,8710,8710,0
|
|
20240717,132000,59596940,8710,8710,8710,8710,0
|
|
20240717,131900,59596940,8710,8710,8710,8710,0
|
|
20240717,131800,59596940,8710,8710,8710,8710,0
|
|
20240717,131700,59596940,8710,8710,8710,8710,0
|
|
20240717,131600,59596940,8710,8710,8710,8710,0
|
|
20240717,131500,59596940,8710,8710,8710,8710,0
|
|
20240717,131400,59596940,8710,8710,8710,8710,0
|
|
20240717,131300,59596940,8710,8710,8710,8710,0
|
|
20240717,131200,59596940,8710,8710,8710,8710,0
|
|
20240717,131100,59596940,8710,8710,8710,8710,0
|
|
20240717,131000,59596940,8710,8710,8710,8710,0
|
|
20240717,130900,59596940,8710,8710,8710,8710,0
|
|
20240717,130800,59596940,8710,8710,8710,8710,0
|
|
20240717,130700,59596940,8710,8710,8710,8710,0
|
|
20240717,130600,59596940,8710,8710,8710,8710,0
|
|
20240717,130500,59596940,8710,8710,8710,8710,0
|
|
20240717,130400,59596940,8710,8710,8710,8710,300
|
|
20240717,130300,56983940,8710,8710,8710,8710,0
|
|
20240717,130200,56983940,8710,8720,8720,8710,222
|
|
20240717,130100,55048320,8710,8710,8710,8710,0
|
|
20240717,130000,55048320,8710,8710,8710,8710,0
|
|
20240717,125900,55048320,8710,8720,8720,8710,744
|
|
20240717,125800,48568070,8710,8710,8710,8710,0
|
|
20240717,125700,48568070,8710,8710,8710,8710,0
|
|
20240717,125600,48568070,8710,8710,8710,8710,0
|
|
20240717,125500,48568070,8710,8710,8710,8710,0
|
|
20240717,125400,48568070,8710,8710,8710,8710,0
|
|
20240717,125300,48568070,8710,8710,8710,8710,0
|
|
20240717,125200,48568070,8710,8710,8710,8710,0
|
|
20240717,125100,48568070,8710,8710,8710,8710,179
|
|
20240717,125000,47008980,8700,8700,8700,8700,0
|
|
20240717,124900,47008980,8700,8700,8700,8700,0
|
|
20240717,124800,47008980,8700,8700,8700,8700,0
|
|
20240717,124700,47008980,8700,8700,8700,8700,0
|
|
20240717,124600,47008980,8700,8700,8700,8700,0
|
|
20240717,124500,47008980,8700,8700,8700,8700,19
|
|
20240717,124400,46843680,8700,8700,8700,8700,0
|
|
20240717,124300,46843680,8700,8700,8700,8700,300
|
|
20240717,124200,44233680,8720,8720,8720,8720,0
|
|
20240717,124100,44233680,8720,8720,8720,8720,0
|
|
20240717,124000,44233680,8720,8720,8720,8720,0
|
|
20240717,123900,44233680,8720,8720,8720,8720,0
|
|
20240717,123800,44233680,8720,8700,8720,8700,24
|
|
20240717,123700,44024860,8720,8720,8720,8720,0
|
|
20240717,123600,44024860,8720,8720,8720,8720,2
|
|
20240717,123500,44007420,8700,8700,8700,8700,10
|
|
20240717,123400,43920420,8700,8700,8700,8700,0
|
|
20240717,123300,43920420,8700,8700,8700,8700,0
|
|
20240717,123200,43920420,8700,8700,8700,8700,0
|
|
20240717,123100,43920420,8700,8700,8700,8700,0
|
|
20240717,123000,43920420,8700,8700,8700,8700,70
|
|
20240717,122900,43311420,8700,8700,8700,8700,0
|
|
20240717,122800,43311420,8700,8710,8710,8700,500
|
|
20240717,122700,38960750,8710,8710,8710,8710,0
|
|
20240717,122600,38960750,8710,8710,8710,8710,0
|
|
20240717,122500,38960750,8710,8710,8710,8710,0
|
|
20240717,122400,38960750,8710,8710,8710,8710,0
|
|
20240717,122300,38960750,8710,8710,8710,8710,0
|
|
20240717,122200,38960750,8710,8710,8710,8710,15
|
|
20240717,122100,38830100,8720,8720,8720,8720,0
|
|
20240717,122000,38830100,8720,8720,8720,8720,0
|
|
20240717,121900,38830100,8720,8720,8720,8720,0
|
|
20240717,121800,38830100,8720,8720,8720,8720,5
|
|
20240717,121700,38786500,8710,8710,8710,8710,59
|
|
20240717,121600,38272610,8710,8710,8710,8710,221
|
|
20240717,121500,36347700,8710,8710,8710,8710,60
|
|
20240717,121400,35825100,8710,8710,8710,8710,0
|
|
20240717,121300,35825100,8710,8710,8710,8710,0
|
|
20240717,121200,35825100,8710,8710,8710,8710,0
|
|
20240717,121100,35825100,8710,8710,8710,8710,0
|
|
20240717,121000,35825100,8710,8710,8710,8710,0
|
|
20240717,120900,35825100,8710,8710,8710,8710,0
|
|
20240717,120800,35825100,8710,8710,8710,8710,25
|
|
20240717,120700,35607350,8710,8710,8710,8710,0
|
|
20240717,120600,35607350,8710,8710,8710,8710,0
|
|
20240717,120500,35607350,8710,8710,8710,8710,0
|
|
20240717,120400,35607350,8710,8710,8710,8710,0
|
|
20240717,120300,35607350,8710,8710,8730,8710,661
|
|
20240717,120200,29850020,8730,8730,8730,8730,0
|
|
20240717,120100,29850020,8730,8730,8730,8730,0
|
|
20240717,120000,29850020,8730,8730,8730,8730,0
|
|
20240717,115900,29850020,8730,8730,8730,8730,0
|
|
20240717,115800,29850020,8730,8730,8730,8730,0
|
|
20240717,115700,29850020,8730,8730,8730,8730,0
|
|
20240717,115600,29850020,8730,8730,8730,8730,0
|
|
20240717,115500,29850020,8730,8730,8730,8730,0
|
|
20240717,115400,29850020,8730,8730,8730,8730,0
|
|
20240717,115300,29850020,8730,8730,8730,8730,0
|
|
20240717,115200,29850020,8730,8730,8730,8730,0
|
|
20240717,115100,29850020,8730,8730,8730,8730,0
|
|
20240717,115000,29850020,8730,8730,8730,8730,0
|
|
20240717,114900,29850020,8730,8730,8730,8730,0
|
|
20240717,114800,29850020,8730,8730,8730,8730,0
|
|
20240717,114700,29850020,8730,8730,8730,8730,0
|
|
20240717,114600,29850020,8730,8730,8730,8730,0
|
|
20240717,114500,29850020,8730,8730,8730,8730,0
|
|
20240717,114400,29850020,8730,8730,8730,8730,0
|
|
20240717,114300,29850020,8730,8730,8730,8730,0
|
|
20240717,114200,29850020,8730,8730,8730,8730,0
|
|
20240717,114100,29850020,8730,8730,8730,8730,0
|
|
20240717,114000,29850020,8730,8730,8730,8730,0
|
|
20240717,113900,29850020,8730,8710,8730,8710,28
|
|
20240717,113800,29606100,8730,8730,8730,8730,0
|
|
20240717,113700,29606100,8730,8730,8730,8730,0
|
|
20240717,113600,29606100,8730,8730,8730,8730,0
|
|
20240717,113500,29606100,8730,8730,8730,8730,10
|
|
20240717,113400,29518800,8730,8730,8730,8730,1
|
|
20240717,113300,29510070,8710,8710,8710,8710,0
|
|
20240717,113200,29510070,8710,8710,8710,8710,524
|
|
20240717,113100,24946030,8730,8730,8730,8730,0
|
|
20240717,113000,24946030,8730,8730,8730,8730,2
|
|
20240717,112900,24928570,8710,8710,8710,8710,123
|
|
20240717,112800,23857240,8730,8730,8730,8730,0
|
|
20240717,112700,23857240,8730,8730,8730,8730,0
|
|
20240717,112600,23857240,8730,8730,8730,8730,0
|
|
20240717,112500,23857240,8730,8730,8730,8730,0
|
|
20240717,112400,23857240,8730,8730,8730,8730,0
|
|
20240717,112300,23857240,8730,8730,8730,8730,0
|
|
20240717,112200,23857240,8730,8730,8730,8730,2
|
|
20240717,112100,23839780,8730,8730,8730,8730,0
|
|
20240717,112000,23839780,8730,8730,8730,8730,0
|
|
20240717,111900,23839780,8730,8730,8730,8730,9
|
|
20240717,111800,23761210,8730,8730,8730,8730,0
|
|
20240717,111700,23761210,8730,8730,8730,8730,0
|
|
20240717,111600,23761210,8730,8730,8730,8730,39
|
|
20240717,111500,23420740,8740,8740,8740,8740,0
|
|
20240717,111400,23420740,8740,8740,8740,8740,0
|
|
20240717,111300,23420740,8740,8740,8740,8740,0
|
|
20240717,111200,23420740,8740,8740,8740,8740,0
|
|
20240717,111100,23420740,8740,8710,8740,8710,6
|
|
20240717,111000,23368420,8710,8710,8710,8710,0
|
|
20240717,110900,23368420,8710,8710,8710,8710,0
|
|
20240717,110800,23368420,8710,8710,8710,8710,0
|
|
20240717,110700,23368420,8710,8710,8710,8710,0
|
|
20240717,110600,23368420,8710,8710,8710,8710,0
|
|
20240717,110500,23368420,8710,8710,8710,8710,0
|
|
20240717,110400,23368420,8710,8710,8710,8710,0
|
|
20240717,110300,23368420,8710,8710,8710,8710,0
|
|
20240717,110200,23368420,8710,8710,8710,8710,19
|
|
20240717,110100,23202930,8710,8710,8710,8710,205
|
|
20240717,110000,21417380,8740,8740,8740,8740,0
|
|
20240717,105900,21417380,8740,8740,8740,8740,6
|
|
20240717,105800,21364940,8740,8740,8740,8740,0
|
|
20240717,105700,21364940,8740,8740,8740,8740,0
|
|
20240717,105600,21364940,8740,8740,8740,8740,0
|
|
20240717,105500,21364940,8740,8740,8740,8740,2
|
|
20240717,105400,21347460,8700,8700,8700,8700,22
|
|
20240717,105300,21156060,8740,8740,8740,8740,0
|
|
20240717,105200,21156060,8740,8740,8740,8740,0
|
|
20240717,105100,21156060,8740,8740,8740,8740,0
|
|
20240717,105000,21156060,8740,8740,8740,8740,0
|
|
20240717,104900,21156060,8740,8740,8740,8740,0
|
|
20240717,104800,21156060,8740,8740,8740,8740,0
|
|
20240717,104700,21156060,8740,8740,8740,8740,0
|
|
20240717,104600,21156060,8740,8740,8740,8740,1
|
|
20240717,104500,21147320,8700,8700,8700,8700,0
|
|
20240717,104400,21147320,8700,8720,8720,8700,410
|
|
20240717,104300,17576680,8740,8740,8740,8740,0
|
|
20240717,104200,17576680,8740,8740,8740,8740,0
|
|
20240717,104100,17576680,8740,8740,8740,8740,0
|
|
20240717,104000,17576680,8740,8740,8740,8740,0
|
|
20240717,103900,17576680,8740,8740,8740,8740,0
|
|
20240717,103800,17576680,8740,8740,8740,8740,0
|
|
20240717,103700,17576680,8740,8740,8740,8740,0
|
|
20240717,103600,17576680,8740,8740,8740,8740,0
|
|
20240717,103500,17576680,8740,8740,8740,8740,1
|
|
20240717,103400,17567940,8710,8710,8710,8710,4
|
|
20240717,103300,17533100,8740,8740,8740,8740,3
|
|
20240717,103200,17506880,8710,8710,8710,8710,1
|
|
20240717,103100,17498170,8750,8750,8750,8750,0
|
|
20240717,103000,17498170,8750,8750,8750,8750,0
|
|
20240717,102900,17498170,8750,8750,8750,8750,0
|
|
20240717,102800,17498170,8750,8750,8750,8750,0
|
|
20240717,102700,17498170,8750,8750,8750,8750,0
|
|
20240717,102600,17498170,8750,8750,8750,8750,0
|
|
20240717,102500,17498170,8750,8750,8750,8750,0
|
|
20240717,102400,17498170,8750,8750,8750,8750,0
|
|
20240717,102300,17498170,8750,8750,8750,8750,0
|
|
20240717,102200,17498170,8750,8750,8750,8750,0
|
|
20240717,102100,17498170,8750,8750,8750,8750,0
|
|
20240717,102000,17498170,8750,8750,8750,8750,0
|
|
20240717,101900,17498170,8750,8750,8750,8750,0
|
|
20240717,101800,17498170,8750,8750,8750,8750,0
|
|
20240717,101700,17498170,8750,8750,8750,8750,0
|
|
20240717,101600,17498170,8750,8750,8750,8750,0
|
|
20240717,101500,17498170,8750,8710,8750,8710,3
|
|
20240717,101400,17471960,8750,8750,8750,8750,0
|
|
20240717,101300,17471960,8750,8750,8750,8750,1
|
|
20240717,101200,17463210,8750,8750,8750,8750,0
|
|
20240717,101100,17463210,8750,8750,8750,8750,1
|
|
20240717,101000,17454460,8710,8710,8710,8710,0
|
|
20240717,100900,17454460,8710,8750,8750,8710,22
|
|
20240717,100800,17262760,8710,8710,8710,8710,400
|
|
20240717,100700,13778760,8750,8750,8750,8750,5
|
|
20240717,100600,13735010,8750,8750,8750,8750,1
|
|
20240717,100500,13726260,8750,8750,8750,8750,0
|
|
20240717,100400,13726260,8750,8740,8750,8740,11
|
|
20240717,100300,13630110,8710,8720,8720,8710,579
|
|
20240717,100200,8586930,8750,8750,8750,8750,9
|
|
20240717,100100,8508180,8750,8750,8750,8750,0
|
|
20240717,100000,8508180,8750,8750,8750,8750,0
|
|
20240717,095900,8508180,8750,8750,8750,8750,0
|
|
20240717,095800,8508180,8750,8750,8750,8750,0
|
|
20240717,095700,8508180,8750,8750,8750,8750,0
|
|
20240717,095600,8508180,8750,8750,8750,8750,0
|
|
20240717,095500,8508180,8750,8750,8750,8750,1
|
|
20240717,095400,8499430,8720,8720,8720,8720,15
|
|
20240717,095300,8368630,8720,8720,8720,8720,45
|
|
20240717,095200,7976230,8750,8750,8750,8750,0
|
|
20240717,095100,7976230,8750,8750,8750,8750,0
|
|
20240717,095000,7976230,8750,8750,8750,8750,1
|
|
20240717,094900,7967480,8750,8750,8750,8750,0
|
|
20240717,094800,7967480,8750,8750,8750,8750,1
|
|
20240717,094700,7958730,8750,8750,8750,8750,0
|
|
20240717,094600,7958730,8750,8750,8750,8750,0
|
|
20240717,094500,7958730,8750,8750,8750,8750,22
|
|
20240717,094400,7766230,8750,8750,8750,8750,0
|
|
20240717,094300,7766230,8750,8750,8750,8750,1
|
|
20240717,094200,7757480,8760,8760,8760,8760,1
|
|
20240717,094100,7748720,8720,8720,8720,8720,22
|
|
20240717,094000,7556880,8760,8760,8760,8760,0
|
|
20240717,093900,7556880,8760,8760,8760,8760,0
|
|
20240717,093800,7556880,8760,8760,8760,8760,4
|
|
20240717,093700,7521840,8760,8760,8760,8760,1
|
|
20240717,093600,7513080,8720,8720,8720,8720,33
|
|
20240717,093500,7225320,8780,8780,8780,8780,0
|
|
20240717,093400,7225320,8780,8780,8780,8780,0
|
|
20240717,093300,7225320,8780,8780,8780,8780,0
|
|
20240717,093200,7225320,8780,8780,8780,8780,0
|
|
20240717,093100,7225320,8780,8780,8780,8780,0
|
|
20240717,093000,7225320,8780,8780,8780,8780,0
|
|
20240717,092900,7225320,8780,8780,8780,8780,0
|
|
20240717,092800,7225320,8780,8780,8780,8780,0
|
|
20240717,092700,7225320,8780,8780,8780,8780,0
|
|
20240717,092600,7225320,8780,8780,8780,8780,0
|
|
20240717,092500,7225320,8780,8780,8780,8780,0
|
|
20240717,092400,7225320,8780,8780,8780,8780,10
|
|
20240717,092300,7137520,8720,8720,8720,8720,0
|
|
20240717,092200,7137520,8720,8720,8720,8720,22
|
|
20240717,092100,6945680,8780,8780,8780,8780,0
|
|
20240717,092000,6945680,8780,8780,8780,8780,10
|
|
20240717,091900,6857880,8780,8780,8780,8780,10
|
|
20240717,091800,6770080,8720,8720,8720,8720,513
|
|
20240717,091700,2296720,8720,8720,8720,8720,0
|
|
20240717,091600,2296720,8720,8720,8720,8720,50
|
|
20240717,091500,1860720,8720,8720,8720,8720,142
|
|
20240717,091400,622480,8720,8720,8720,8720,0
|
|
20240717,091300,622480,8720,8720,8720,8720,0
|
|
20240717,091200,622480,8720,8720,8720,8720,1
|
|
20240717,091100,613760,8720,8720,8720,8720,22
|
|
20240717,091000,421920,8790,8790,8790,8790,0
|
|
20240717,090900,421920,8790,8790,8790,8790,0
|
|
20240717,090800,421920,8790,8790,8790,8790,0
|
|
20240717,090700,421920,8790,8790,8790,8790,0
|
|
20240717,090600,421920,8790,8790,8790,8790,0
|
|
20240717,090500,421920,8790,8790,8790,8790,8
|
|
20240717,090400,351600,8790,8790,8790,8790,20
|
|
20240717,090300,175800,8790,8790,8790,8790,0
|
|
20240717,090200,175800,8790,8790,8790,8790,0
|
|
20240717,090100,175800,8790,8790,8790,8790,0
|
|
20240717,090000,175800,8790,8790,8790,8790,20
|