604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,190100,189432070,8600,8600,8600,8600,109
|
|
20240722,190000,189432070,8600,8600,8600,8600,0
|
|
20240722,185900,189432070,8600,8600,8600,8600,0
|
|
20240722,185800,189432070,8600,8600,8600,8600,0
|
|
20240722,185700,189432070,8600,8600,8600,8600,0
|
|
20240722,185600,189432070,8600,8600,8600,8600,0
|
|
20240722,185500,189432070,8600,8600,8600,8600,0
|
|
20240722,185400,189432070,8600,8600,8600,8600,0
|
|
20240722,185300,189432070,8600,8600,8600,8600,0
|
|
20240722,185200,189432070,8600,8600,8600,8600,0
|
|
20240722,185100,189432070,8600,8600,8600,8600,0
|
|
20240722,185000,189432070,8600,8600,8600,8600,0
|
|
20240722,184900,189432070,8600,8600,8600,8600,0
|
|
20240722,184800,189432070,8600,8600,8600,8600,0
|
|
20240722,184700,189432070,8600,8600,8600,8600,0
|
|
20240722,184600,189432070,8600,8600,8600,8600,0
|
|
20240722,184500,189432070,8600,8600,8600,8600,0
|
|
20240722,184400,189432070,8600,8600,8600,8600,0
|
|
20240722,184300,189432070,8600,8600,8600,8600,0
|
|
20240722,184200,189432070,8600,8600,8600,8600,0
|
|
20240722,184100,189432070,8600,8600,8600,8600,0
|
|
20240722,184000,189432070,8600,8600,8600,8600,0
|
|
20240722,183900,189432070,8600,8600,8600,8600,0
|
|
20240722,183800,189432070,8600,8600,8600,8600,0
|
|
20240722,183700,189432070,8600,8600,8600,8600,0
|
|
20240722,183600,189432070,8600,8600,8600,8600,0
|
|
20240722,183500,189432070,8600,8600,8600,8600,0
|
|
20240722,183400,189432070,8600,8600,8600,8600,0
|
|
20240722,183300,189432070,8600,8600,8600,8600,0
|
|
20240722,183200,189432070,8600,8600,8600,8600,0
|
|
20240722,183100,189432070,8600,8600,8600,8600,109
|
|
20240722,183000,189432070,8600,8600,8600,8600,0
|
|
20240722,182900,189432070,8600,8600,8600,8600,0
|
|
20240722,182800,189432070,8600,8600,8600,8600,0
|
|
20240722,182700,189432070,8600,8600,8600,8600,0
|
|
20240722,182600,189432070,8600,8600,8600,8600,0
|
|
20240722,182500,189432070,8600,8600,8600,8600,0
|
|
20240722,182400,189432070,8600,8600,8600,8600,0
|
|
20240722,182300,189432070,8600,8600,8600,8600,0
|
|
20240722,182200,189432070,8600,8600,8600,8600,0
|
|
20240722,182100,189432070,8600,8600,8600,8600,0
|
|
20240722,182000,189432070,8600,8600,8600,8600,0
|
|
20240722,181900,189432070,8600,8600,8600,8600,0
|
|
20240722,181800,189432070,8600,8600,8600,8600,0
|
|
20240722,181700,189432070,8600,8600,8600,8600,0
|
|
20240722,181600,189432070,8600,8600,8600,8600,0
|
|
20240722,181500,189432070,8600,8600,8600,8600,0
|
|
20240722,181400,189432070,8600,8600,8600,8600,0
|
|
20240722,181300,189432070,8600,8600,8600,8600,0
|
|
20240722,181200,189432070,8600,8600,8600,8600,0
|
|
20240722,181100,189432070,8600,8600,8600,8600,0
|
|
20240722,181000,189432070,8600,8600,8600,8600,0
|
|
20240722,180900,189432070,8600,8600,8600,8600,0
|
|
20240722,180800,189432070,8600,8600,8600,8600,0
|
|
20240722,180700,189432070,8600,8600,8600,8600,0
|
|
20240722,180600,189432070,8600,8600,8600,8600,0
|
|
20240722,180500,189432070,8600,8600,8600,8600,0
|
|
20240722,180400,189432070,8600,8600,8600,8600,0
|
|
20240722,180300,189432070,8600,8600,8600,8600,0
|
|
20240722,180200,189432070,8600,8600,8600,8600,0
|
|
20240722,180100,189432070,8600,8600,8600,8600,109
|
|
20240722,180000,189432070,8600,8600,8600,8600,0
|
|
20240722,175900,189432070,8600,8600,8600,8600,0
|
|
20240722,175800,189432070,8600,8600,8600,8600,0
|
|
20240722,175700,189432070,8600,8600,8600,8600,0
|
|
20240722,175600,189432070,8600,8600,8600,8600,0
|
|
20240722,175500,189432070,8600,8600,8600,8600,0
|
|
20240722,175400,189432070,8600,8600,8600,8600,0
|
|
20240722,175300,189432070,8600,8600,8600,8600,0
|
|
20240722,175200,189432070,8600,8600,8600,8600,0
|
|
20240722,175100,189432070,8600,8600,8600,8600,0
|
|
20240722,175000,189432070,8600,8600,8600,8600,0
|
|
20240722,174900,189432070,8600,8600,8600,8600,0
|
|
20240722,174800,189432070,8600,8600,8600,8600,0
|
|
20240722,174700,189432070,8600,8600,8600,8600,0
|
|
20240722,174600,189432070,8600,8600,8600,8600,0
|
|
20240722,174500,189432070,8600,8600,8600,8600,0
|
|
20240722,174400,189432070,8600,8600,8600,8600,0
|
|
20240722,174300,189432070,8600,8600,8600,8600,0
|
|
20240722,174200,189432070,8600,8600,8600,8600,0
|
|
20240722,174100,189432070,8600,8600,8600,8600,0
|
|
20240722,174000,189432070,8600,8600,8600,8600,0
|
|
20240722,173900,189432070,8600,8600,8600,8600,0
|
|
20240722,173800,189432070,8600,8600,8600,8600,0
|
|
20240722,173700,189432070,8600,8600,8600,8600,0
|
|
20240722,173600,189432070,8600,8600,8600,8600,0
|
|
20240722,173500,189432070,8600,8600,8600,8600,0
|
|
20240722,173400,189432070,8600,8600,8600,8600,0
|
|
20240722,173300,189432070,8600,8600,8600,8600,0
|
|
20240722,173200,189432070,8600,8600,8600,8600,0
|
|
20240722,173100,189432070,8600,8600,8600,8600,109
|
|
20240722,173000,189432070,8600,8600,8600,8600,0
|
|
20240722,172900,189432070,8600,8600,8600,8600,0
|
|
20240722,172800,189432070,8600,8600,8600,8600,0
|
|
20240722,172700,189432070,8600,8600,8600,8600,0
|
|
20240722,172600,189432070,8600,8600,8600,8600,0
|
|
20240722,172500,189432070,8600,8600,8600,8600,0
|
|
20240722,172400,189432070,8600,8600,8600,8600,0
|
|
20240722,172300,189432070,8600,8600,8600,8600,0
|
|
20240722,172200,189432070,8600,8600,8600,8600,0
|
|
20240722,172100,189432070,8600,8600,8600,8600,0
|
|
20240722,172000,189432070,8600,8600,8600,8600,0
|
|
20240722,171900,189432070,8600,8600,8600,8600,0
|
|
20240722,171800,189432070,8600,8600,8600,8600,0
|
|
20240722,171700,189432070,8600,8600,8600,8600,0
|
|
20240722,171600,189432070,8600,8600,8600,8600,0
|
|
20240722,171500,189432070,8600,8600,8600,8600,0
|
|
20240722,171400,189432070,8600,8600,8600,8600,0
|
|
20240722,171300,189432070,8600,8600,8600,8600,0
|
|
20240722,171200,189432070,8600,8600,8600,8600,0
|
|
20240722,171100,189432070,8600,8600,8600,8600,0
|
|
20240722,171000,189432070,8600,8600,8600,8600,0
|
|
20240722,170900,189432070,8600,8600,8600,8600,0
|
|
20240722,170800,189432070,8600,8600,8600,8600,0
|
|
20240722,170700,189432070,8600,8600,8600,8600,0
|
|
20240722,170600,189432070,8600,8600,8600,8600,0
|
|
20240722,170500,189432070,8600,8600,8600,8600,0
|
|
20240722,170400,189432070,8600,8600,8600,8600,0
|
|
20240722,170300,189432070,8600,8600,8600,8600,0
|
|
20240722,170200,189432070,8600,8600,8600,8600,0
|
|
20240722,170100,189432070,8600,8600,8600,8600,109
|
|
20240722,170000,189432070,8600,8600,8600,8600,0
|
|
20240722,165900,189432070,8600,8600,8600,8600,0
|
|
20240722,165800,189432070,8600,8600,8600,8600,0
|
|
20240722,165700,189432070,8600,8600,8600,8600,0
|
|
20240722,165600,189432070,8600,8600,8600,8600,0
|
|
20240722,165500,189432070,8600,8600,8600,8600,0
|
|
20240722,165400,189432070,8600,8600,8600,8600,0
|
|
20240722,165300,189432070,8600,8600,8600,8600,0
|
|
20240722,165200,189432070,8600,8600,8600,8600,0
|
|
20240722,165100,189432070,8600,8600,8600,8600,0
|
|
20240722,165000,189432070,8600,8600,8600,8600,0
|
|
20240722,164900,189432070,8600,8600,8600,8600,0
|
|
20240722,164800,189432070,8600,8600,8600,8600,0
|
|
20240722,164700,189432070,8600,8600,8600,8600,0
|
|
20240722,164600,189432070,8600,8600,8600,8600,0
|
|
20240722,164500,189432070,8600,8600,8600,8600,0
|
|
20240722,164400,189432070,8600,8600,8600,8600,0
|
|
20240722,164300,189432070,8600,8600,8600,8600,0
|
|
20240722,164200,189432070,8600,8600,8600,8600,0
|
|
20240722,164100,189432070,8600,8600,8600,8600,0
|
|
20240722,164000,189432070,8600,8600,8600,8600,0
|
|
20240722,163900,189432070,8600,8600,8600,8600,0
|
|
20240722,163800,189432070,8600,8600,8600,8600,0
|
|
20240722,163700,189432070,8600,8600,8600,8600,0
|
|
20240722,163600,189432070,8600,8600,8600,8600,0
|
|
20240722,163500,189432070,8600,8600,8600,8600,0
|
|
20240722,163400,189432070,8600,8600,8600,8600,0
|
|
20240722,163300,189432070,8600,8600,8600,8600,0
|
|
20240722,163200,189432070,8600,8600,8600,8600,0
|
|
20240722,163100,189432070,8600,8600,8600,8600,109
|
|
20240722,163000,189432070,8600,8600,8600,8600,0
|
|
20240722,162900,189432070,8600,8600,8600,8600,0
|
|
20240722,162800,189432070,8600,8600,8600,8600,0
|
|
20240722,162700,189432070,8600,8600,8600,8600,0
|
|
20240722,162600,189432070,8600,8600,8600,8600,0
|
|
20240722,162500,189432070,8600,8600,8600,8600,0
|
|
20240722,162400,189432070,8600,8600,8600,8600,0
|
|
20240722,162300,189432070,8600,8600,8600,8600,0
|
|
20240722,162200,189432070,8600,8600,8600,8600,0
|
|
20240722,162100,189432070,8600,8600,8600,8600,0
|
|
20240722,162000,189432070,8600,8600,8600,8600,0
|
|
20240722,161900,189432070,8600,8600,8600,8600,0
|
|
20240722,161800,189432070,8600,8600,8600,8600,0
|
|
20240722,161700,189432070,8600,8600,8600,8600,0
|
|
20240722,161600,189432070,8600,8600,8600,8600,0
|
|
20240722,161500,189432070,8600,8600,8600,8600,0
|
|
20240722,161400,189432070,8600,8600,8600,8600,0
|
|
20240722,161300,189432070,8600,8600,8600,8600,0
|
|
20240722,161200,189432070,8600,8600,8600,8600,0
|
|
20240722,161100,189432070,8600,8600,8600,8600,0
|
|
20240722,161000,189432070,8600,8600,8600,8600,0
|
|
20240722,160900,189432070,8600,8600,8600,8600,0
|
|
20240722,160800,189432070,8600,8600,8600,8600,0
|
|
20240722,160700,189432070,8600,8600,8600,8600,0
|
|
20240722,160600,189432070,8600,8600,8600,8600,0
|
|
20240722,160500,189432070,8600,8600,8600,8600,0
|
|
20240722,160400,189432070,8600,8600,8600,8600,0
|
|
20240722,160300,189432070,8600,8600,8600,8600,0
|
|
20240722,160200,189432070,8600,8600,8600,8600,0
|
|
20240722,160100,189432070,8600,8600,8600,8600,109
|
|
20240722,160000,189432070,8600,8600,8600,8600,0
|
|
20240722,155900,189432070,8600,8600,8600,8600,0
|
|
20240722,155800,189432070,8600,8600,8600,8600,0
|
|
20240722,155700,189432070,8600,8600,8600,8600,0
|
|
20240722,155600,189432070,8600,8600,8600,8600,0
|
|
20240722,155500,189432070,8600,8600,8600,8600,0
|
|
20240722,155400,189432070,8600,8600,8600,8600,0
|
|
20240722,155300,189432070,8600,8600,8600,8600,0
|
|
20240722,155200,189432070,8600,8600,8600,8600,0
|
|
20240722,155100,189432070,8600,8600,8600,8600,0
|
|
20240722,155000,189432070,8600,8600,8600,8600,0
|
|
20240722,154900,189432070,8600,8600,8600,8600,0
|
|
20240722,154800,189432070,8600,8600,8600,8600,0
|
|
20240722,154700,189432070,8600,8600,8600,8600,0
|
|
20240722,154600,189432070,8600,8600,8600,8600,0
|
|
20240722,154500,189432070,8600,8600,8600,8600,0
|
|
20240722,154400,189432070,8600,8600,8600,8600,0
|
|
20240722,154300,189432070,8600,8600,8600,8600,0
|
|
20240722,154200,189432070,8600,8600,8600,8600,0
|
|
20240722,154100,189432070,8600,8600,8600,8600,0
|
|
20240722,154000,189432070,8600,8600,8600,8600,0
|
|
20240722,153900,189432070,8600,8600,8600,8600,0
|
|
20240722,153800,189432070,8600,8600,8600,8600,0
|
|
20240722,153700,189432070,8600,8600,8600,8600,0
|
|
20240722,153600,189432070,8600,8600,8600,8600,0
|
|
20240722,153500,189432070,8600,8600,8600,8600,0
|
|
20240722,153400,189432070,8600,8600,8600,8600,0
|
|
20240722,153300,189432070,8600,8600,8600,8600,0
|
|
20240722,153200,189432070,8600,8600,8600,8600,0
|
|
20240722,153100,189432070,8600,8600,8600,8600,109
|
|
20240722,153000,189432070,8600,8600,8600,8600,109
|
|
20240722,152900,188494670,8570,8570,8570,8570,0
|
|
20240722,152800,188494670,8570,8570,8570,8570,0
|
|
20240722,152700,188494670,8570,8570,8570,8570,0
|
|
20240722,152600,188494670,8570,8570,8570,8570,0
|
|
20240722,152500,188494670,8570,8570,8570,8570,0
|
|
20240722,152400,188494670,8570,8570,8570,8570,0
|
|
20240722,152300,188494670,8570,8570,8570,8570,0
|
|
20240722,152200,188494670,8570,8570,8570,8570,0
|
|
20240722,152100,188494670,8570,8570,8570,8570,0
|
|
20240722,152000,188494670,8570,8570,8570,8570,0
|
|
20240722,151900,188494670,8570,8570,8580,8570,31
|
|
20240722,151800,188228930,8580,8570,8580,8570,635
|
|
20240722,151700,182786940,8570,8590,8590,8570,349
|
|
20240722,151600,179790710,8590,8590,8590,8590,933
|
|
20240722,151500,171776240,8590,8590,8590,8590,0
|
|
20240722,151400,171776240,8590,8590,8590,8590,3
|
|
20240722,151300,171750470,8590,8590,8590,8590,0
|
|
20240722,151200,171750470,8590,8590,8590,8590,0
|
|
20240722,151100,171750470,8590,8590,8590,8590,0
|
|
20240722,151000,171750470,8590,8590,8590,8590,0
|
|
20240722,150900,171750470,8590,8590,8590,8590,1
|
|
20240722,150800,171741880,8590,8590,8590,8590,6
|
|
20240722,150700,171690340,8590,8590,8590,8590,0
|
|
20240722,150600,171690340,8590,8590,8590,8590,95
|
|
20240722,150500,170874290,8600,8600,8600,8600,0
|
|
20240722,150400,170874290,8600,8600,8600,8600,0
|
|
20240722,150300,170874290,8600,8600,8600,8600,0
|
|
20240722,150200,170874290,8600,8600,8600,8600,0
|
|
20240722,150100,170874290,8600,8600,8600,8600,0
|
|
20240722,150000,170874290,8600,8600,8600,8600,0
|
|
20240722,145900,170874290,8600,8600,8600,8600,0
|
|
20240722,145800,170874290,8600,8600,8600,8600,0
|
|
20240722,145700,170874290,8600,8580,8600,8580,13
|
|
20240722,145600,170762730,8600,8600,8600,8600,0
|
|
20240722,145500,170762730,8600,8600,8600,8600,0
|
|
20240722,145400,170762730,8600,8600,8600,8600,0
|
|
20240722,145300,170762730,8600,8600,8600,8600,0
|
|
20240722,145200,170762730,8600,8600,8600,8600,1
|
|
20240722,145100,170754130,8570,8590,8590,8570,211
|
|
20240722,145000,168944060,8590,8590,8590,8590,0
|
|
20240722,144900,168944060,8590,8590,8590,8590,0
|
|
20240722,144800,168944060,8590,8590,8590,8590,0
|
|
20240722,144700,168944060,8590,8590,8590,8590,0
|
|
20240722,144600,168944060,8590,8590,8590,8590,0
|
|
20240722,144500,168944060,8590,8590,8590,8590,12
|
|
20240722,144400,168840980,8580,8580,8580,8580,0
|
|
20240722,144300,168840980,8580,8580,8580,8580,0
|
|
20240722,144200,168840980,8580,8580,8580,8580,0
|
|
20240722,144100,168840980,8580,8580,8580,8580,5
|
|
20240722,144000,168798080,8580,8580,8580,8580,0
|
|
20240722,143900,168798080,8580,8580,8580,8580,0
|
|
20240722,143800,168798080,8580,8580,8580,8580,0
|
|
20240722,143700,168798080,8580,8580,8580,8580,0
|
|
20240722,143600,168798080,8580,8580,8580,8580,50
|
|
20240722,143500,168369080,8570,8570,8570,8570,0
|
|
20240722,143400,168369080,8570,8570,8570,8570,0
|
|
20240722,143300,168369080,8570,8570,8570,8570,0
|
|
20240722,143200,168369080,8570,8570,8570,8570,0
|
|
20240722,143100,168369080,8570,8570,8570,8570,50
|
|
20240722,143000,167940580,8570,8570,8570,8570,0
|
|
20240722,142900,167940580,8570,8570,8570,8570,0
|
|
20240722,142800,167940580,8570,8580,8580,8570,111
|
|
20240722,142700,166989290,8580,8580,8580,8580,0
|
|
20240722,142600,166989290,8580,8580,8580,8580,1
|
|
20240722,142500,166980710,8590,8590,8590,8590,0
|
|
20240722,142400,166980710,8590,8590,8590,8590,0
|
|
20240722,142300,166980710,8590,8590,8590,8590,0
|
|
20240722,142200,166980710,8590,8590,8590,8590,0
|
|
20240722,142100,166980710,8590,8590,8590,8590,7
|
|
20240722,142000,166920580,8600,8600,8600,8600,0
|
|
20240722,141900,166920580,8600,8600,8600,8600,0
|
|
20240722,141800,166920580,8600,8600,8600,8600,0
|
|
20240722,141700,166920580,8600,8600,8600,8600,0
|
|
20240722,141600,166920580,8600,8600,8600,8600,0
|
|
20240722,141500,166920580,8600,8600,8600,8600,0
|
|
20240722,141400,166920580,8600,8600,8600,8600,0
|
|
20240722,141300,166920580,8600,8600,8600,8600,0
|
|
20240722,141200,166920580,8600,8600,8600,8600,0
|
|
20240722,141100,166920580,8600,8600,8600,8600,0
|
|
20240722,141000,166920580,8600,8600,8600,8600,0
|
|
20240722,140900,166920580,8600,8600,8600,8600,0
|
|
20240722,140800,166920580,8600,8600,8600,8600,0
|
|
20240722,140700,166920580,8600,8600,8600,8600,0
|
|
20240722,140600,166920580,8600,8600,8600,8600,0
|
|
20240722,140500,166920580,8600,8600,8600,8600,0
|
|
20240722,140400,166920580,8600,8600,8600,8600,0
|
|
20240722,140300,166920580,8600,8600,8600,8600,1
|
|
20240722,140200,166911980,8560,8560,8560,8560,0
|
|
20240722,140100,166911980,8560,8560,8560,8560,0
|
|
20240722,140000,166911980,8560,8560,8560,8560,0
|
|
20240722,135900,166911980,8560,8560,8560,8560,0
|
|
20240722,135800,166911980,8560,8560,8560,8560,0
|
|
20240722,135700,166911980,8560,8560,8560,8560,0
|
|
20240722,135600,166911980,8560,8560,8560,8560,0
|
|
20240722,135500,166911980,8560,8560,8560,8560,0
|
|
20240722,135400,166911980,8560,8560,8560,8560,0
|
|
20240722,135300,166911980,8560,8560,8560,8560,0
|
|
20240722,135200,166911980,8560,8560,8560,8560,0
|
|
20240722,135100,166911980,8560,8560,8560,8560,0
|
|
20240722,135000,166911980,8560,8560,8560,8560,0
|
|
20240722,134900,166911980,8560,8560,8560,8560,0
|
|
20240722,134800,166911980,8560,8560,8560,8560,0
|
|
20240722,134700,166911980,8560,8560,8560,8560,0
|
|
20240722,134600,166911980,8560,8560,8560,8560,0
|
|
20240722,134500,166911980,8560,8560,8560,8560,0
|
|
20240722,134400,166911980,8560,8560,8560,8560,0
|
|
20240722,134300,166911980,8560,8560,8560,8560,0
|
|
20240722,134200,166911980,8560,8560,8560,8560,0
|
|
20240722,134100,166911980,8560,8560,8560,8560,60
|
|
20240722,134000,166398380,8600,8600,8600,8600,0
|
|
20240722,133900,166398380,8600,8600,8600,8600,0
|
|
20240722,133800,166398380,8600,8600,8600,8600,0
|
|
20240722,133700,166398380,8600,8600,8600,8600,0
|
|
20240722,133600,166398380,8600,8600,8600,8600,440
|
|
20240722,133500,162614380,8600,8600,8600,8600,0
|
|
20240722,133400,162614380,8600,8600,8600,8600,0
|
|
20240722,133300,162614380,8600,8600,8600,8600,0
|
|
20240722,133200,162614380,8600,8600,8600,8600,6
|
|
20240722,133100,162562780,8560,8560,8560,8560,17
|
|
20240722,133000,162417260,8560,8560,8560,8560,0
|
|
20240722,132900,162417260,8560,8600,8600,8560,19
|
|
20240722,132800,162254540,8600,8600,8600,8600,0
|
|
20240722,132700,162254540,8600,8600,8600,8600,0
|
|
20240722,132600,162254540,8600,8600,8600,8600,0
|
|
20240722,132500,162254540,8600,8600,8600,8600,0
|
|
20240722,132400,162254540,8600,8600,8600,8600,0
|
|
20240722,132300,162254540,8600,8600,8600,8600,0
|
|
20240722,132200,162254540,8600,8600,8600,8600,11
|
|
20240722,132100,162159940,8560,8560,8560,8560,20
|
|
20240722,132000,161988740,8560,8560,8560,8560,0
|
|
20240722,131900,161988740,8560,8560,8560,8560,69
|
|
20240722,131800,161398100,8560,8570,8570,8560,310
|
|
20240722,131700,158744400,8560,8560,8560,8560,0
|
|
20240722,131600,158744400,8560,8560,8560,8560,229
|
|
20240722,131500,156784160,8560,8560,8560,8560,0
|
|
20240722,131400,156784160,8560,8560,8560,8560,0
|
|
20240722,131300,156784160,8560,8560,8560,8560,1000
|
|
20240722,131200,148224160,8560,8560,8560,8560,2
|
|
20240722,131100,148207040,8560,8560,8560,8560,0
|
|
20240722,131000,148207040,8560,8560,8560,8560,0
|
|
20240722,130900,148207040,8560,8560,8560,8560,0
|
|
20240722,130800,148207040,8560,8560,8560,8560,0
|
|
20240722,130700,148207040,8560,8560,8560,8560,0
|
|
20240722,130600,148207040,8560,8570,8570,8560,719
|
|
20240722,130500,142049240,8570,8570,8570,8570,0
|
|
20240722,130400,142049240,8570,8570,8570,8570,20
|
|
20240722,130300,141877840,8570,8570,8570,8570,0
|
|
20240722,130200,141877840,8570,8570,8570,8570,0
|
|
20240722,130100,141877840,8570,8570,8570,8570,0
|
|
20240722,130000,141877840,8570,8570,8570,8570,0
|
|
20240722,125900,141877840,8570,8570,8570,8570,0
|
|
20240722,125800,141877840,8570,8570,8570,8570,0
|
|
20240722,125700,141877840,8570,8570,8570,8570,0
|
|
20240722,125600,141877840,8570,8570,8570,8570,0
|
|
20240722,125500,141877840,8570,8570,8570,8570,0
|
|
20240722,125400,141877840,8570,8570,8570,8570,0
|
|
20240722,125300,141877840,8570,8570,8570,8570,18
|
|
20240722,125200,141723580,8600,8600,8600,8600,0
|
|
20240722,125100,141723580,8600,8600,8600,8600,0
|
|
20240722,125000,141723580,8600,8600,8600,8600,1
|
|
20240722,124900,141714980,8600,8600,8600,8600,1
|
|
20240722,124800,141706380,8560,8560,8560,8560,0
|
|
20240722,124700,141706380,8560,8560,8560,8560,24
|
|
20240722,124600,141500940,8570,8570,8570,8570,52
|
|
20240722,124500,141055300,8570,8570,8570,8570,0
|
|
20240722,124400,141055300,8570,8570,8570,8570,0
|
|
20240722,124300,141055300,8570,8580,8580,8570,968
|
|
20240722,124200,132757680,8580,8580,8580,8580,0
|
|
20240722,124100,132757680,8580,8580,8580,8580,0
|
|
20240722,124000,132757680,8580,8580,8580,8580,0
|
|
20240722,123900,132757680,8580,8580,8580,8580,10
|
|
20240722,123800,132671880,8600,8600,8600,8600,0
|
|
20240722,123700,132671880,8600,8600,8600,8600,0
|
|
20240722,123600,132671880,8600,8600,8600,8600,0
|
|
20240722,123500,132671880,8600,8600,8600,8600,0
|
|
20240722,123400,132671880,8600,8600,8600,8600,0
|
|
20240722,123300,132671880,8600,8600,8600,8600,0
|
|
20240722,123200,132671880,8600,8600,8600,8600,0
|
|
20240722,123100,132671880,8600,8600,8600,8600,21
|
|
20240722,123000,132491280,8600,8600,8600,8600,0
|
|
20240722,122900,132491280,8600,8600,8600,8600,0
|
|
20240722,122800,132491280,8600,8600,8600,8600,0
|
|
20240722,122700,132491280,8600,8600,8600,8600,0
|
|
20240722,122600,132491280,8600,8600,8600,8600,0
|
|
20240722,122500,132491280,8600,8600,8600,8600,0
|
|
20240722,122400,132491280,8600,8600,8600,8600,1
|
|
20240722,122300,132482680,8600,8600,8600,8600,0
|
|
20240722,122200,132482680,8600,8600,8600,8600,0
|
|
20240722,122100,132482680,8600,8600,8600,8600,0
|
|
20240722,122000,132482680,8600,8600,8600,8600,0
|
|
20240722,121900,132482680,8600,8600,8600,8600,3
|
|
20240722,121800,132456880,8600,8600,8600,8600,0
|
|
20240722,121700,132456880,8600,8600,8600,8600,0
|
|
20240722,121600,132456880,8600,8600,8600,8600,0
|
|
20240722,121500,132456880,8600,8600,8600,8600,0
|
|
20240722,121400,132456880,8600,8600,8600,8600,0
|
|
20240722,121300,132456880,8600,8600,8600,8600,0
|
|
20240722,121200,132456880,8600,8600,8600,8600,0
|
|
20240722,121100,132456880,8600,8600,8600,8600,0
|
|
20240722,121000,132456880,8600,8600,8600,8600,0
|
|
20240722,120900,132456880,8600,8600,8600,8600,0
|
|
20240722,120800,132456880,8600,8600,8600,8600,4
|
|
20240722,120700,132422480,8610,8610,8610,8610,0
|
|
20240722,120600,132422480,8610,8610,8610,8610,0
|
|
20240722,120500,132422480,8610,8610,8610,8610,0
|
|
20240722,120400,132422480,8610,8610,8610,8610,2
|
|
20240722,120300,132405260,8610,8610,8610,8610,0
|
|
20240722,120200,132405260,8610,8610,8610,8610,1
|
|
20240722,120100,132396650,8610,8610,8610,8610,20
|
|
20240722,120000,132224450,8610,8610,8610,8610,0
|
|
20240722,115900,132224450,8610,8610,8610,8610,0
|
|
20240722,115800,132224450,8610,8610,8610,8610,0
|
|
20240722,115700,132224450,8610,8610,8610,8610,0
|
|
20240722,115600,132224450,8610,8610,8610,8610,0
|
|
20240722,115500,132224450,8610,8610,8610,8610,0
|
|
20240722,115400,132224450,8610,8610,8610,8610,0
|
|
20240722,115300,132224450,8610,8610,8610,8610,0
|
|
20240722,115200,132224450,8610,8610,8610,8610,0
|
|
20240722,115100,132224450,8610,8590,8610,8590,100
|
|
20240722,115000,131364370,8590,8590,8590,8590,0
|
|
20240722,114900,131364370,8590,8590,8590,8590,10
|
|
20240722,114800,131278470,8590,8580,8590,8570,50
|
|
20240722,114700,130849560,8580,8580,8580,8580,0
|
|
20240722,114600,130849560,8580,8580,8580,8580,109
|
|
20240722,114500,129914340,8580,8580,8580,8580,0
|
|
20240722,114400,129914340,8580,8580,8580,8580,0
|
|
20240722,114300,129914340,8580,8580,8580,8580,0
|
|
20240722,114200,129914340,8580,8580,8580,8580,0
|
|
20240722,114100,129914340,8580,8580,8580,8580,1
|
|
20240722,114000,129905760,8570,8570,8570,8570,0
|
|
20240722,113900,129905760,8570,8570,8570,8570,20
|
|
20240722,113800,129734360,8580,8580,8580,8580,0
|
|
20240722,113700,129734360,8580,8580,8580,8580,0
|
|
20240722,113600,129734360,8580,8580,8580,8580,51
|
|
20240722,113500,129296780,8580,8580,8580,8580,0
|
|
20240722,113400,129296780,8580,8580,8580,8580,1
|
|
20240722,113300,129288200,8580,8580,8580,8580,0
|
|
20240722,113200,129288200,8580,8580,8580,8580,0
|
|
20240722,113100,129288200,8580,8580,8580,8580,0
|
|
20240722,113000,129288200,8580,8580,8580,8580,0
|
|
20240722,112900,129288200,8580,8580,8580,8580,0
|
|
20240722,112800,129288200,8580,8580,8580,8580,0
|
|
20240722,112700,129288200,8580,8580,8580,8580,0
|
|
20240722,112600,129288200,8580,8580,8580,8580,2
|
|
20240722,112500,129271040,8570,8570,8570,8570,0
|
|
20240722,112400,129271040,8570,8570,8570,8570,0
|
|
20240722,112300,129271040,8570,8570,8570,8570,0
|
|
20240722,112200,129271040,8570,8570,8570,8570,0
|
|
20240722,112100,129271040,8570,8570,8570,8570,0
|
|
20240722,112000,129271040,8570,8570,8570,8570,0
|
|
20240722,111900,129271040,8570,8570,8570,8570,5
|
|
20240722,111800,129228190,8570,8570,8570,8570,18
|
|
20240722,111700,129073930,8570,8570,8570,8570,0
|
|
20240722,111600,129073930,8570,8570,8570,8570,0
|
|
20240722,111500,129073930,8570,8570,8570,8570,0
|
|
20240722,111400,129073930,8570,8570,8570,8570,0
|
|
20240722,111300,129073930,8570,8570,8570,8570,0
|
|
20240722,111200,129073930,8570,8570,8570,8570,2
|
|
20240722,111100,129056790,8560,8560,8560,8560,239
|
|
20240722,111000,127010950,8570,8580,8580,8570,1236
|
|
20240722,110900,116418270,8580,8580,8580,8580,1
|
|
20240722,110800,116409690,8610,8610,8610,8610,1
|
|
20240722,110700,116401080,8570,8570,8570,8570,0
|
|
20240722,110600,116401080,8570,8570,8570,8570,0
|
|
20240722,110500,116401080,8570,8570,8570,8570,18
|
|
20240722,110400,116246820,8580,8580,8580,8580,0
|
|
20240722,110300,116246820,8580,8580,8580,8580,0
|
|
20240722,110200,116246820,8580,8580,8580,8580,0
|
|
20240722,110100,116246820,8580,8580,8580,8580,2
|
|
20240722,110000,116229660,8570,8570,8570,8570,0
|
|
20240722,105900,116229660,8570,8570,8570,8570,100
|
|
20240722,105800,115372660,8570,8570,8570,8570,355
|
|
20240722,105700,112330310,8580,8580,8580,8580,187
|
|
20240722,105600,110725850,8580,8580,8580,8580,12
|
|
20240722,105500,110622890,8620,8620,8620,8620,0
|
|
20240722,105400,110622890,8620,8620,8620,8620,0
|
|
20240722,105300,110622890,8620,8620,8620,8620,0
|
|
20240722,105200,110622890,8620,8620,8620,8620,0
|
|
20240722,105100,110622890,8620,8620,8620,8620,0
|
|
20240722,105000,110622890,8620,8620,8620,8620,1
|
|
20240722,104900,110614270,8630,8630,8630,8630,0
|
|
20240722,104800,110614270,8630,8630,8630,8630,0
|
|
20240722,104700,110614270,8630,8630,8630,8630,0
|
|
20240722,104600,110614270,8630,8630,8630,8630,1
|
|
20240722,104500,110605640,8570,8610,8610,8570,2000
|
|
20240722,104400,93433510,8630,8630,8630,8630,0
|
|
20240722,104300,93433510,8630,8630,8630,8630,20
|
|
20240722,104200,93260910,8600,8600,8600,8600,0
|
|
20240722,104100,93260910,8600,8600,8600,8600,0
|
|
20240722,104000,93260910,8600,8600,8600,8600,0
|
|
20240722,103900,93260910,8600,8600,8600,8600,0
|
|
20240722,103800,93260910,8600,8600,8600,8600,0
|
|
20240722,103700,93260910,8600,8600,8600,8600,0
|
|
20240722,103600,93260910,8600,8600,8600,8600,0
|
|
20240722,103500,93260910,8600,8600,8600,8600,19
|
|
20240722,103400,93097510,8600,8600,8600,8600,0
|
|
20240722,103300,93097510,8600,8600,8600,8600,0
|
|
20240722,103200,93097510,8600,8600,8600,8600,194
|
|
20240722,103100,91429110,8600,8590,8600,8590,16
|
|
20240722,103000,91291570,8590,8590,8590,8590,0
|
|
20240722,102900,91291570,8590,8590,8590,8590,0
|
|
20240722,102800,91291570,8590,8590,8590,8590,0
|
|
20240722,102700,91291570,8590,8590,8590,8590,0
|
|
20240722,102600,91291570,8590,8590,8590,8590,0
|
|
20240722,102500,91291570,8590,8590,8590,8590,169
|
|
20240722,102400,89839860,8590,8590,8590,8590,31
|
|
20240722,102300,89573570,8600,8600,8600,8600,0
|
|
20240722,102200,89573570,8600,8600,8600,8600,0
|
|
20240722,102100,89573570,8600,8600,8600,8600,0
|
|
20240722,102000,89573570,8600,8600,8600,8600,0
|
|
20240722,101900,89573570,8600,8600,8600,8590,296
|
|
20240722,101800,87030820,8600,8600,8600,8600,100
|
|
20240722,101700,86170820,8590,8610,8610,8580,2037
|
|
20240722,101600,68672960,8610,8610,8610,8610,0
|
|
20240722,101500,68672960,8610,8610,8610,8610,0
|
|
20240722,101400,68672960,8610,8610,8610,8610,0
|
|
20240722,101300,68672960,8610,8610,8610,8610,69
|
|
20240722,101200,68078870,8610,8610,8610,8610,0
|
|
20240722,101100,68078870,8610,8610,8610,8610,431
|
|
20240722,101000,64367960,8620,8620,8620,8620,5
|
|
20240722,100900,64324860,8610,8610,8610,8610,0
|
|
20240722,100800,64324860,8610,8620,8620,8610,51
|
|
20240722,100700,63885250,8610,8610,8610,8610,0
|
|
20240722,100600,63885250,8610,8610,8610,8610,72
|
|
20240722,100500,63265330,8610,8610,8610,8610,348
|
|
20240722,100400,60269050,8600,8600,8600,8600,100
|
|
20240722,100300,59409050,8600,8600,8600,8600,0
|
|
20240722,100200,59409050,8600,8600,8600,8600,0
|
|
20240722,100100,59409050,8600,8610,8610,8600,204
|
|
20240722,100000,57654250,8610,8600,8610,8600,830
|
|
20240722,095900,50515950,8600,8600,8600,8600,126
|
|
20240722,095800,49432350,8600,8600,8600,8600,766
|
|
20240722,095700,42844750,8610,8610,8610,8610,1098
|
|
20240722,095600,33390970,8610,8610,8610,8610,0
|
|
20240722,095500,33390970,8610,8610,8610,8610,225
|
|
20240722,095400,31453720,8620,8630,8630,8620,831
|
|
20240722,095300,24290380,8660,8660,8660,8660,0
|
|
20240722,095200,24290380,8660,8660,8660,8660,0
|
|
20240722,095100,24290380,8660,8660,8660,8660,0
|
|
20240722,095000,24290380,8660,8660,8660,8660,0
|
|
20240722,094900,24290380,8660,8660,8660,8660,0
|
|
20240722,094800,24290380,8660,8630,8660,8630,13
|
|
20240722,094700,24178160,8630,8630,8630,8630,0
|
|
20240722,094600,24178160,8630,8630,8630,8630,214
|
|
20240722,094500,22331340,8630,8630,8630,8630,120
|
|
20240722,094400,21295740,8630,8630,8630,8630,0
|
|
20240722,094300,21295740,8630,8630,8630,8630,0
|
|
20240722,094200,21295740,8630,8630,8630,8630,0
|
|
20240722,094100,21295740,8630,8630,8630,8630,31
|
|
20240722,094000,21028210,8630,8630,8630,8630,20
|
|
20240722,093900,20855610,8630,8630,8630,8630,134
|
|
20240722,093800,19699190,8630,8630,8630,8630,0
|
|
20240722,093700,19699190,8630,8630,8630,8630,13
|
|
20240722,093600,19587000,8630,8630,8630,8630,4
|
|
20240722,093500,19552480,8630,8630,8630,8630,33
|
|
20240722,093400,19267690,8630,8630,8630,8630,1
|
|
20240722,093300,19259060,8630,8640,8640,8630,800
|
|
20240722,093200,12351950,8640,8640,8640,8640,0
|
|
20240722,093100,12351950,8640,8640,8640,8640,50
|
|
20240722,093000,11919950,8640,8640,8640,8640,2
|
|
20240722,092900,11902670,8650,8650,8650,8650,0
|
|
20240722,092800,11902670,8650,8650,8650,8650,0
|
|
20240722,092700,11902670,8650,8650,8650,8650,0
|
|
20240722,092600,11902670,8650,8650,8650,8650,0
|
|
20240722,092500,11902670,8650,8650,8650,8650,301
|
|
20240722,092400,9299020,8650,8650,8650,8650,0
|
|
20240722,092300,9299020,8650,8650,8650,8650,0
|
|
20240722,092200,9299020,8650,8650,8650,8650,0
|
|
20240722,092100,9299020,8650,8650,8650,8650,0
|
|
20240722,092000,9299020,8650,8660,8660,8650,83
|
|
20240722,091900,8580660,8670,8670,8670,8670,17
|
|
20240722,091800,8433270,8680,8680,8680,8680,0
|
|
20240722,091700,8433270,8680,8680,8680,8680,0
|
|
20240722,091600,8433270,8680,8680,8680,8680,200
|
|
20240722,091500,6697270,8680,8680,8680,8680,0
|
|
20240722,091400,6697270,8680,8680,8680,8680,0
|
|
20240722,091300,6697270,8680,8680,8680,8680,0
|
|
20240722,091200,6697270,8680,8680,8680,8680,0
|
|
20240722,091100,6697270,8680,8680,8680,8680,0
|
|
20240722,091000,6697270,8680,8680,8680,8680,0
|
|
20240722,090900,6697270,8680,8680,8680,8680,107
|
|
20240722,090800,5768510,8680,8680,8680,8680,30
|
|
20240722,090700,5508110,8700,8700,8700,8700,0
|
|
20240722,090600,5508110,8700,8700,8700,8700,0
|
|
20240722,090500,5508110,8700,8700,8700,8700,0
|
|
20240722,090400,5508110,8700,8700,8700,8700,0
|
|
20240722,090300,5508110,8700,8690,8700,8690,200
|
|
20240722,090200,3769610,8710,8710,8710,8710,0
|
|
20240722,090100,3769610,8710,8700,8710,8700,86
|
|
20240722,090000,3020560,8650,8630,8650,8630,350
|