681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,201800,1214796550,8620,8620,8620,8620,4312
|
|
20240704,201700,1214796550,8620,8620,8620,8620,0
|
|
20240704,201600,1214796550,8620,8620,8620,8620,0
|
|
20240704,201500,1214796550,8620,8620,8620,8620,0
|
|
20240704,201400,1214796550,8620,8620,8620,8620,0
|
|
20240704,201300,1214796550,8620,8620,8620,8620,0
|
|
20240704,201200,1214796550,8620,8620,8620,8620,0
|
|
20240704,201100,1214796550,8620,8620,8620,8620,0
|
|
20240704,201000,1214796550,8620,8620,8620,8620,0
|
|
20240704,200900,1214796550,8620,8620,8620,8620,0
|
|
20240704,200800,1214796550,8620,8620,8620,8620,0
|
|
20240704,200700,1214796550,8620,8620,8620,8620,0
|
|
20240704,200600,1214796550,8620,8620,8620,8620,0
|
|
20240704,200500,1214796550,8620,8620,8620,8620,0
|
|
20240704,200400,1214796550,8620,8620,8620,8620,0
|
|
20240704,200300,1214796550,8620,8620,8620,8620,0
|
|
20240704,200200,1214796550,8620,8620,8620,8620,0
|
|
20240704,200100,1214796550,8620,8620,8620,8620,0
|
|
20240704,200000,1214796550,8620,8620,8620,8620,0
|
|
20240704,195900,1214796550,8620,8620,8620,8620,0
|
|
20240704,195800,1214796550,8620,8620,8620,8620,0
|
|
20240704,195700,1214796550,8620,8620,8620,8620,0
|
|
20240704,195600,1214796550,8620,8620,8620,8620,0
|
|
20240704,195500,1214796550,8620,8620,8620,8620,0
|
|
20240704,195400,1214796550,8620,8620,8620,8620,0
|
|
20240704,195300,1214796550,8620,8620,8620,8620,0
|
|
20240704,195200,1214796550,8620,8620,8620,8620,0
|
|
20240704,195100,1214796550,8620,8620,8620,8620,0
|
|
20240704,195000,1214796550,8620,8620,8620,8620,0
|
|
20240704,194900,1214796550,8620,8620,8620,8620,0
|
|
20240704,194800,1214796550,8620,8620,8620,8620,4312
|
|
20240704,194700,1214796550,8620,8620,8620,8620,0
|
|
20240704,194600,1214796550,8620,8620,8620,8620,0
|
|
20240704,194500,1214796550,8620,8620,8620,8620,0
|
|
20240704,194400,1214796550,8620,8620,8620,8620,0
|
|
20240704,194300,1214796550,8620,8620,8620,8620,0
|
|
20240704,194200,1214796550,8620,8620,8620,8620,0
|
|
20240704,194100,1214796550,8620,8620,8620,8620,0
|
|
20240704,194000,1214796550,8620,8620,8620,8620,0
|
|
20240704,193900,1214796550,8620,8620,8620,8620,0
|
|
20240704,193800,1214796550,8620,8620,8620,8620,0
|
|
20240704,193700,1214796550,8620,8620,8620,8620,0
|
|
20240704,193600,1214796550,8620,8620,8620,8620,0
|
|
20240704,193500,1214796550,8620,8620,8620,8620,0
|
|
20240704,193400,1214796550,8620,8620,8620,8620,0
|
|
20240704,193300,1214796550,8620,8620,8620,8620,0
|
|
20240704,193200,1214796550,8620,8620,8620,8620,0
|
|
20240704,193100,1214796550,8620,8620,8620,8620,0
|
|
20240704,193000,1214796550,8620,8620,8620,8620,0
|
|
20240704,192900,1214796550,8620,8620,8620,8620,0
|
|
20240704,192800,1214796550,8620,8620,8620,8620,0
|
|
20240704,192700,1214796550,8620,8620,8620,8620,0
|
|
20240704,192600,1214796550,8620,8620,8620,8620,0
|
|
20240704,192500,1214796550,8620,8620,8620,8620,0
|
|
20240704,192400,1214796550,8620,8620,8620,8620,0
|
|
20240704,192300,1214796550,8620,8620,8620,8620,0
|
|
20240704,192200,1214796550,8620,8620,8620,8620,0
|
|
20240704,192100,1214796550,8620,8620,8620,8620,0
|
|
20240704,192000,1214796550,8620,8620,8620,8620,0
|
|
20240704,191900,1214796550,8620,8620,8620,8620,0
|
|
20240704,191800,1214796550,8620,8620,8620,8620,4312
|
|
20240704,191700,1214796550,8620,8620,8620,8620,0
|
|
20240704,191600,1214796550,8620,8620,8620,8620,0
|
|
20240704,191500,1214796550,8620,8620,8620,8620,0
|
|
20240704,191400,1214796550,8620,8620,8620,8620,0
|
|
20240704,191300,1214796550,8620,8620,8620,8620,0
|
|
20240704,191200,1214796550,8620,8620,8620,8620,0
|
|
20240704,191100,1214796550,8620,8620,8620,8620,0
|
|
20240704,191000,1214796550,8620,8620,8620,8620,0
|
|
20240704,190900,1214796550,8620,8620,8620,8620,0
|
|
20240704,190800,1214796550,8620,8620,8620,8620,0
|
|
20240704,190700,1214796550,8620,8620,8620,8620,0
|
|
20240704,190600,1214796550,8620,8620,8620,8620,0
|
|
20240704,190500,1214796550,8620,8620,8620,8620,0
|
|
20240704,190400,1214796550,8620,8620,8620,8620,0
|
|
20240704,190300,1214796550,8620,8620,8620,8620,0
|
|
20240704,190200,1214796550,8620,8620,8620,8620,0
|
|
20240704,190100,1214796550,8620,8620,8620,8620,0
|
|
20240704,190000,1214796550,8620,8620,8620,8620,0
|
|
20240704,185900,1214796550,8620,8620,8620,8620,0
|
|
20240704,185800,1214796550,8620,8620,8620,8620,0
|
|
20240704,185700,1214796550,8620,8620,8620,8620,0
|
|
20240704,185600,1214796550,8620,8620,8620,8620,0
|
|
20240704,185500,1214796550,8620,8620,8620,8620,0
|
|
20240704,185400,1214796550,8620,8620,8620,8620,0
|
|
20240704,185300,1214796550,8620,8620,8620,8620,0
|
|
20240704,185200,1214796550,8620,8620,8620,8620,0
|
|
20240704,185100,1214796550,8620,8620,8620,8620,0
|
|
20240704,185000,1214796550,8620,8620,8620,8620,0
|
|
20240704,184900,1214796550,8620,8620,8620,8620,0
|
|
20240704,184800,1214796550,8620,8620,8620,8620,4312
|
|
20240704,184700,1214796550,8620,8620,8620,8620,0
|
|
20240704,184600,1214796550,8620,8620,8620,8620,0
|
|
20240704,184500,1214796550,8620,8620,8620,8620,0
|
|
20240704,184400,1214796550,8620,8620,8620,8620,0
|
|
20240704,184300,1214796550,8620,8620,8620,8620,0
|
|
20240704,184200,1214796550,8620,8620,8620,8620,0
|
|
20240704,184100,1214796550,8620,8620,8620,8620,0
|
|
20240704,184000,1214796550,8620,8620,8620,8620,0
|
|
20240704,183900,1214796550,8620,8620,8620,8620,0
|
|
20240704,183800,1214796550,8620,8620,8620,8620,0
|
|
20240704,183700,1214796550,8620,8620,8620,8620,0
|
|
20240704,183600,1214796550,8620,8620,8620,8620,0
|
|
20240704,183500,1214796550,8620,8620,8620,8620,0
|
|
20240704,183400,1214796550,8620,8620,8620,8620,0
|
|
20240704,183300,1214796550,8620,8620,8620,8620,0
|
|
20240704,183200,1214796550,8620,8620,8620,8620,0
|
|
20240704,183100,1214796550,8620,8620,8620,8620,0
|
|
20240704,183000,1214796550,8620,8620,8620,8620,0
|
|
20240704,182900,1214796550,8620,8620,8620,8620,0
|
|
20240704,182800,1214796550,8620,8620,8620,8620,0
|
|
20240704,182700,1214796550,8620,8620,8620,8620,0
|
|
20240704,182600,1214796550,8620,8620,8620,8620,0
|
|
20240704,182500,1214796550,8620,8620,8620,8620,0
|
|
20240704,182400,1214796550,8620,8620,8620,8620,0
|
|
20240704,182300,1214796550,8620,8620,8620,8620,0
|
|
20240704,182200,1214796550,8620,8620,8620,8620,0
|
|
20240704,182100,1214796550,8620,8620,8620,8620,0
|
|
20240704,182000,1214796550,8620,8620,8620,8620,0
|
|
20240704,181900,1214796550,8620,8620,8620,8620,0
|
|
20240704,181800,1214796550,8620,8620,8620,8620,4312
|
|
20240704,181700,1214796550,8620,8620,8620,8620,0
|
|
20240704,181600,1214796550,8620,8620,8620,8620,0
|
|
20240704,181500,1214796550,8620,8620,8620,8620,0
|
|
20240704,181400,1214796550,8620,8620,8620,8620,0
|
|
20240704,181300,1214796550,8620,8620,8620,8620,0
|
|
20240704,181200,1214796550,8620,8620,8620,8620,0
|
|
20240704,181100,1214796550,8620,8620,8620,8620,0
|
|
20240704,181000,1214796550,8620,8620,8620,8620,0
|
|
20240704,180900,1214796550,8620,8620,8620,8620,0
|
|
20240704,180800,1214796550,8620,8620,8620,8620,0
|
|
20240704,180700,1214796550,8620,8620,8620,8620,0
|
|
20240704,180600,1214796550,8620,8620,8620,8620,0
|
|
20240704,180500,1214796550,8620,8620,8620,8620,0
|
|
20240704,180400,1214796550,8620,8620,8620,8620,0
|
|
20240704,180300,1214796550,8620,8620,8620,8620,0
|
|
20240704,180200,1214796550,8620,8620,8620,8620,0
|
|
20240704,180100,1214796550,8620,8620,8620,8620,0
|
|
20240704,180000,1214796550,8620,8620,8620,8620,0
|
|
20240704,175900,1214796550,8620,8620,8620,8620,0
|
|
20240704,175800,1214796550,8620,8620,8620,8620,0
|
|
20240704,175700,1214796550,8620,8620,8620,8620,0
|
|
20240704,175600,1214796550,8620,8620,8620,8620,0
|
|
20240704,175500,1214796550,8620,8620,8620,8620,0
|
|
20240704,175400,1214796550,8620,8620,8620,8620,0
|
|
20240704,175300,1214796550,8620,8620,8620,8620,0
|
|
20240704,175200,1214796550,8620,8620,8620,8620,0
|
|
20240704,175100,1214796550,8620,8620,8620,8620,0
|
|
20240704,175000,1214796550,8620,8620,8620,8620,0
|
|
20240704,174900,1214796550,8620,8620,8620,8620,0
|
|
20240704,174800,1214796550,8620,8620,8620,8620,4312
|
|
20240704,174700,1214796550,8620,8620,8620,8620,0
|
|
20240704,174600,1214796550,8620,8620,8620,8620,0
|
|
20240704,174500,1214796550,8620,8620,8620,8620,0
|
|
20240704,174400,1214796550,8620,8620,8620,8620,0
|
|
20240704,174300,1214796550,8620,8620,8620,8620,0
|
|
20240704,174200,1214796550,8620,8620,8620,8620,0
|
|
20240704,174100,1214796550,8620,8620,8620,8620,0
|
|
20240704,174000,1214796550,8620,8620,8620,8620,0
|
|
20240704,173900,1214796550,8620,8620,8620,8620,0
|
|
20240704,173800,1214796550,8620,8620,8620,8620,0
|
|
20240704,173700,1214796550,8620,8620,8620,8620,0
|
|
20240704,173600,1214796550,8620,8620,8620,8620,0
|
|
20240704,173500,1214796550,8620,8620,8620,8620,0
|
|
20240704,173400,1214796550,8620,8620,8620,8620,0
|
|
20240704,173300,1214796550,8620,8620,8620,8620,0
|
|
20240704,173200,1214796550,8620,8620,8620,8620,0
|
|
20240704,173100,1214796550,8620,8620,8620,8620,0
|
|
20240704,173000,1214796550,8620,8620,8620,8620,0
|
|
20240704,172900,1214796550,8620,8620,8620,8620,0
|
|
20240704,172800,1214796550,8620,8620,8620,8620,0
|
|
20240704,172700,1214796550,8620,8620,8620,8620,0
|
|
20240704,172600,1214796550,8620,8620,8620,8620,0
|
|
20240704,172500,1214796550,8620,8620,8620,8620,0
|
|
20240704,172400,1214796550,8620,8620,8620,8620,0
|
|
20240704,172300,1214796550,8620,8620,8620,8620,0
|
|
20240704,172200,1214796550,8620,8620,8620,8620,0
|
|
20240704,172100,1214796550,8620,8620,8620,8620,0
|
|
20240704,172000,1214796550,8620,8620,8620,8620,0
|
|
20240704,171900,1214796550,8620,8620,8620,8620,0
|
|
20240704,171800,1214796550,8620,8620,8620,8620,4312
|
|
20240704,171700,1214796550,8620,8620,8620,8620,0
|
|
20240704,171600,1214796550,8620,8620,8620,8620,0
|
|
20240704,171500,1214796550,8620,8620,8620,8620,0
|
|
20240704,171400,1214796550,8620,8620,8620,8620,0
|
|
20240704,171300,1214796550,8620,8620,8620,8620,0
|
|
20240704,171200,1214796550,8620,8620,8620,8620,0
|
|
20240704,171100,1214796550,8620,8620,8620,8620,0
|
|
20240704,171000,1214796550,8620,8620,8620,8620,0
|
|
20240704,170900,1214796550,8620,8620,8620,8620,0
|
|
20240704,170800,1214796550,8620,8620,8620,8620,0
|
|
20240704,170700,1214796550,8620,8620,8620,8620,0
|
|
20240704,170600,1214796550,8620,8620,8620,8620,0
|
|
20240704,170500,1214796550,8620,8620,8620,8620,0
|
|
20240704,170400,1214796550,8620,8620,8620,8620,0
|
|
20240704,170300,1214796550,8620,8620,8620,8620,0
|
|
20240704,170200,1214796550,8620,8620,8620,8620,0
|
|
20240704,170100,1214796550,8620,8620,8620,8620,0
|
|
20240704,170000,1214796550,8620,8620,8620,8620,0
|
|
20240704,165900,1214796550,8620,8620,8620,8620,0
|
|
20240704,165800,1214796550,8620,8620,8620,8620,0
|
|
20240704,165700,1214796550,8620,8620,8620,8620,0
|
|
20240704,165600,1214796550,8620,8620,8620,8620,0
|
|
20240704,165500,1214796550,8620,8620,8620,8620,0
|
|
20240704,165400,1214796550,8620,8620,8620,8620,0
|
|
20240704,165300,1214796550,8620,8620,8620,8620,0
|
|
20240704,165200,1214796550,8620,8620,8620,8620,0
|
|
20240704,165100,1214796550,8620,8620,8620,8620,0
|
|
20240704,165000,1214796550,8620,8620,8620,8620,0
|
|
20240704,164900,1214796550,8620,8620,8620,8620,0
|
|
20240704,164800,1214796550,8620,8620,8620,8620,4312
|
|
20240704,164700,1214796550,8620,8620,8620,8620,0
|
|
20240704,164600,1214796550,8620,8620,8620,8620,0
|
|
20240704,164500,1214796550,8620,8620,8620,8620,0
|
|
20240704,164400,1214796550,8620,8620,8620,8620,0
|
|
20240704,164300,1214796550,8620,8620,8620,8620,0
|
|
20240704,164200,1214796550,8620,8620,8620,8620,0
|
|
20240704,164100,1214796550,8620,8620,8620,8620,0
|
|
20240704,164000,1214796550,8620,8620,8620,8620,0
|
|
20240704,163900,1214796550,8620,8620,8620,8620,0
|
|
20240704,163800,1214796550,8620,8620,8620,8620,0
|
|
20240704,163700,1214796550,8620,8620,8620,8620,0
|
|
20240704,163600,1214796550,8620,8620,8620,8620,0
|
|
20240704,163500,1214796550,8620,8620,8620,8620,0
|
|
20240704,163400,1214796550,8620,8620,8620,8620,0
|
|
20240704,163300,1214796550,8620,8620,8620,8620,0
|
|
20240704,163200,1214796550,8620,8620,8620,8620,0
|
|
20240704,163100,1214796550,8620,8620,8620,8620,0
|
|
20240704,163000,1214796550,8620,8620,8620,8620,0
|
|
20240704,162900,1214796550,8620,8620,8620,8620,0
|
|
20240704,162800,1214796550,8620,8620,8620,8620,0
|
|
20240704,162700,1214796550,8620,8620,8620,8620,0
|
|
20240704,162600,1214796550,8620,8620,8620,8620,0
|
|
20240704,162500,1214796550,8620,8620,8620,8620,0
|
|
20240704,162400,1214796550,8620,8620,8620,8620,0
|
|
20240704,162300,1214796550,8620,8620,8620,8620,0
|
|
20240704,162200,1214796550,8620,8620,8620,8620,0
|
|
20240704,162100,1214796550,8620,8620,8620,8620,0
|
|
20240704,162000,1214796550,8620,8620,8620,8620,0
|
|
20240704,161900,1214796550,8620,8620,8620,8620,0
|
|
20240704,161800,1214796550,8620,8620,8620,8620,4312
|
|
20240704,161700,1214796550,8620,8620,8620,8620,0
|
|
20240704,161600,1214796550,8620,8620,8620,8620,0
|
|
20240704,161500,1214796550,8620,8620,8620,8620,0
|
|
20240704,161400,1214796550,8620,8620,8620,8620,0
|
|
20240704,161300,1214796550,8620,8620,8620,8620,0
|
|
20240704,161200,1214796550,8620,8620,8620,8620,0
|
|
20240704,161100,1214796550,8620,8620,8620,8620,0
|
|
20240704,161000,1214796550,8620,8620,8620,8620,0
|
|
20240704,160900,1214796550,8620,8620,8620,8620,0
|
|
20240704,160800,1214796550,8620,8620,8620,8620,0
|
|
20240704,160700,1214796550,8620,8620,8620,8620,0
|
|
20240704,160600,1214796550,8620,8620,8620,8620,0
|
|
20240704,160500,1214796550,8620,8620,8620,8620,0
|
|
20240704,160400,1214796550,8620,8620,8620,8620,0
|
|
20240704,160300,1214796550,8620,8620,8620,8620,0
|
|
20240704,160200,1214796550,8620,8620,8620,8620,0
|
|
20240704,160100,1214796550,8620,8620,8620,8620,0
|
|
20240704,160000,1214796550,8620,8620,8620,8620,0
|
|
20240704,155900,1214796550,8620,8620,8620,8620,0
|
|
20240704,155800,1214796550,8620,8620,8620,8620,0
|
|
20240704,155700,1214796550,8620,8620,8620,8620,0
|
|
20240704,155600,1214796550,8620,8620,8620,8620,0
|
|
20240704,155500,1214796550,8620,8620,8620,8620,0
|
|
20240704,155400,1214796550,8620,8620,8620,8620,0
|
|
20240704,155300,1214796550,8620,8620,8620,8620,0
|
|
20240704,155200,1214796550,8620,8620,8620,8620,0
|
|
20240704,155100,1214796550,8620,8620,8620,8620,0
|
|
20240704,155000,1214796550,8620,8620,8620,8620,0
|
|
20240704,154900,1214796550,8620,8620,8620,8620,0
|
|
20240704,154800,1214796550,8620,8620,8620,8620,4312
|
|
20240704,154700,1214796550,8620,8620,8620,8620,0
|
|
20240704,154600,1214796550,8620,8620,8620,8620,0
|
|
20240704,154500,1214796550,8620,8620,8620,8620,0
|
|
20240704,154400,1214796550,8620,8620,8620,8620,0
|
|
20240704,154300,1214796550,8620,8620,8620,8620,0
|
|
20240704,154200,1214796550,8620,8620,8620,8620,0
|
|
20240704,154100,1214796550,8620,8620,8620,8620,0
|
|
20240704,154000,1214796550,8620,8620,8620,8620,0
|
|
20240704,153900,1214796550,8620,8620,8620,8620,0
|
|
20240704,153800,1214796550,8620,8620,8620,8620,0
|
|
20240704,153700,1214796550,8620,8620,8620,8620,0
|
|
20240704,153600,1214796550,8620,8620,8620,8620,0
|
|
20240704,153500,1214796550,8620,8620,8620,8620,0
|
|
20240704,153400,1214796550,8620,8620,8620,8620,0
|
|
20240704,153300,1214796550,8620,8620,8620,8620,0
|
|
20240704,153200,1214796550,8620,8620,8620,8620,0
|
|
20240704,153100,1214796550,8620,8620,8620,8620,0
|
|
20240704,153000,1214796550,8620,8620,8620,8620,4312
|
|
20240704,152900,1177627110,8620,8620,8620,8620,0
|
|
20240704,152800,1177627110,8620,8620,8620,8620,0
|
|
20240704,152700,1177627110,8620,8620,8620,8620,0
|
|
20240704,152600,1177627110,8620,8620,8620,8620,0
|
|
20240704,152500,1177627110,8620,8620,8620,8620,0
|
|
20240704,152400,1177627110,8620,8620,8620,8620,0
|
|
20240704,152300,1177627110,8620,8620,8620,8620,0
|
|
20240704,152200,1177627110,8620,8620,8620,8620,0
|
|
20240704,152100,1177627110,8620,8620,8620,8620,0
|
|
20240704,152000,1177627110,8620,8620,8620,8620,0
|
|
20240704,151900,1177627110,8620,8620,8620,8620,1465
|
|
20240704,151800,1164998810,8610,8620,8620,8610,546
|
|
20240704,151700,1160292330,8610,8610,8620,8610,52
|
|
20240704,151600,1159844550,8620,8610,8620,8610,281
|
|
20240704,151500,1157422740,8620,8620,8620,8620,63
|
|
20240704,151400,1156879680,8620,8600,8620,8600,601
|
|
20240704,151300,1151711040,8600,8590,8600,8580,561
|
|
20240704,151200,1146892170,8590,8590,8600,8590,271
|
|
20240704,151100,1144564270,8590,8600,8600,8590,13
|
|
20240704,151000,1144452480,8600,8610,8610,8600,1778
|
|
20240704,150900,1129161670,8610,8610,8620,8610,431
|
|
20240704,150800,1125448760,8630,8630,8630,8630,42
|
|
20240704,150700,1125086300,8630,8610,8630,8600,856
|
|
20240704,150600,1117718530,8610,8620,8620,8610,713
|
|
20240704,150500,1111574900,8620,8620,8620,8620,139
|
|
20240704,150400,1110376720,8620,8610,8620,8610,4
|
|
20240704,150300,1110342250,8620,8620,8620,8620,12
|
|
20240704,150200,1110238810,8620,8620,8620,8620,5
|
|
20240704,150100,1110195710,8620,8600,8630,8600,2504
|
|
20240704,150000,1088661240,8590,8590,8590,8590,24
|
|
20240704,145900,1088455080,8590,8600,8600,8590,726
|
|
20240704,145800,1082214040,8600,8600,8600,8600,4059
|
|
20240704,145700,1047306640,8610,8610,8610,8600,783
|
|
20240704,145600,1040570650,8610,8610,8610,8610,131
|
|
20240704,145500,1039442740,8610,8610,8610,8610,12
|
|
20240704,145400,1039339420,8610,8610,8610,8610,10
|
|
20240704,145300,1039253320,8610,8600,8610,8600,329
|
|
20240704,145200,1036421630,8600,8600,8610,8600,306
|
|
20240704,145100,1033789950,8600,8610,8610,8600,668
|
|
20240704,145000,1028039160,8610,8620,8620,8600,5933
|
|
20240704,144900,976954460,8620,8620,8620,8620,100
|
|
20240704,144800,976092460,8620,8630,8630,8620,1294
|
|
20240704,144700,964938130,8620,8620,8620,8620,169
|
|
20240704,144600,963481350,8620,8630,8630,8620,321
|
|
20240704,144500,960711130,8630,8630,8630,8630,300
|
|
20240704,144400,958122130,8630,8650,8650,8630,2
|
|
20240704,144300,958104850,8630,8630,8630,8630,0
|
|
20240704,144200,958104850,8630,8630,8630,8630,16
|
|
20240704,144100,957966770,8630,8630,8630,8630,0
|
|
20240704,144000,957966770,8630,8640,8640,8630,25
|
|
20240704,143900,957750870,8630,8630,8630,8630,32
|
|
20240704,143800,957474710,8630,8630,8630,8630,128
|
|
20240704,143700,956370070,8660,8630,8660,8630,2
|
|
20240704,143600,956352780,8630,8630,8630,8630,0
|
|
20240704,143500,956352780,8630,8650,8650,8620,9528
|
|
20240704,143400,874051270,8650,8650,8650,8650,801
|
|
20240704,143300,867122620,8660,8660,8660,8660,10
|
|
20240704,143200,867036020,8660,8670,8670,8660,123
|
|
20240704,143100,865970790,8680,8680,8680,8660,56
|
|
20240704,143000,865484730,8680,8680,8680,8680,53
|
|
20240704,142900,865024690,8680,8680,8680,8680,2
|
|
20240704,142800,865007330,8660,8660,8660,8660,105
|
|
20240704,142700,864098030,8650,8660,8660,8650,81
|
|
20240704,142600,863397280,8660,8650,8660,8650,447
|
|
20240704,142500,859530420,8660,8650,8660,8650,25
|
|
20240704,142400,859313930,8660,8660,8660,8660,0
|
|
20240704,142300,859313930,8660,8660,8660,8640,4
|
|
20240704,142200,859279310,8650,8650,8650,8650,160
|
|
20240704,142100,857895310,8640,8650,8660,8640,2630
|
|
20240704,142000,835165810,8650,8650,8650,8650,854
|
|
20240704,141900,827778710,8650,8650,8650,8650,0
|
|
20240704,141800,827778710,8650,8650,8650,8650,1
|
|
20240704,141700,827770060,8680,8680,8680,8650,11
|
|
20240704,141600,827674620,8650,8650,8650,8650,126
|
|
20240704,141500,826584720,8650,8650,8650,8650,723
|
|
20240704,141400,820330770,8640,8640,8640,8640,330
|
|
20240704,141300,817479570,8650,8640,8650,8640,54
|
|
20240704,141200,817012710,8650,8680,8680,8650,3045
|
|
20240704,141100,790671730,8680,8680,8680,8680,1
|
|
20240704,141000,790663050,8660,8660,8660,8660,80
|
|
20240704,140900,789970250,8660,8660,8660,8660,0
|
|
20240704,140800,789970250,8660,8660,8660,8660,713
|
|
20240704,140700,783795670,8660,8660,8660,8660,393
|
|
20240704,140600,780392290,8680,8680,8680,8680,0
|
|
20240704,140500,780392290,8680,8660,8680,8660,2
|
|
20240704,140400,780374950,8660,8660,8660,8660,1
|
|
20240704,140300,780366290,8660,8660,8660,8660,1
|
|
20240704,140200,780357630,8660,8660,8660,8660,0
|
|
20240704,140100,780357630,8660,8660,8660,8660,52
|
|
20240704,140000,779907310,8680,8680,8680,8680,15
|
|
20240704,135900,779777110,8660,8660,8660,8660,4
|
|
20240704,135800,779742470,8670,8680,8680,8670,201
|
|
20240704,135700,777999790,8680,8680,8680,8680,8
|
|
20240704,135600,777930350,8690,8690,8690,8690,0
|
|
20240704,135500,777930350,8690,8690,8690,8690,0
|
|
20240704,135400,777930350,8690,8660,8690,8660,2
|
|
20240704,135300,777913000,8660,8660,8660,8660,0
|
|
20240704,135200,777913000,8660,8690,8690,8660,102
|
|
20240704,135100,777026660,8690,8690,8690,8690,0
|
|
20240704,135000,777026660,8690,8690,8690,8690,1
|
|
20240704,134900,777017970,8660,8640,8660,8640,611
|
|
20240704,134800,771732780,8650,8650,8650,8650,978
|
|
20240704,134700,763273080,8650,8650,8650,8650,0
|
|
20240704,134600,763273080,8650,8650,8650,8650,96
|
|
20240704,134500,762442680,8680,8680,8680,8680,1
|
|
20240704,134400,762434000,8680,8680,8680,8650,3
|
|
20240704,134300,762407990,8690,8690,8690,8690,0
|
|
20240704,134200,762407990,8690,8690,8690,8690,1
|
|
20240704,134100,762399300,8650,8650,8650,8650,0
|
|
20240704,134000,762399300,8650,8650,8650,8650,84
|
|
20240704,133900,761672700,8650,8650,8650,8640,27
|
|
20240704,133800,761439170,8650,8650,8650,8650,6
|
|
20240704,133700,761387270,8650,8650,8650,8650,201
|
|
20240704,133600,759648620,8650,8650,8650,8650,766
|
|
20240704,133500,753022720,8660,8660,8660,8660,1
|
|
20240704,133400,753014060,8660,8660,8660,8650,14
|
|
20240704,133300,752892830,8660,8660,8660,8650,710
|
|
20240704,133200,746749190,8660,8660,8660,8660,0
|
|
20240704,133100,746749190,8660,8660,8660,8660,4
|
|
20240704,133000,746714550,8660,8670,8670,8660,50
|
|
20240704,132900,746281530,8670,8670,8670,8670,5
|
|
20240704,132800,746238180,8660,8660,8660,8660,625
|
|
20240704,132700,740825680,8660,8690,8690,8660,2420
|
|
20240704,132600,719854250,8670,8680,8700,8670,128
|
|
20240704,132500,718741260,8680,8680,8680,8680,1
|
|
20240704,132400,718732580,8680,8680,8680,8680,27
|
|
20240704,132300,718498220,8680,8680,8680,8680,5
|
|
20240704,132200,718454820,8680,8690,8690,8680,11
|
|
20240704,132100,718359330,8690,8690,8690,8690,22
|
|
20240704,132000,718168150,8670,8670,8670,8670,2
|
|
20240704,131900,718150810,8680,8680,8680,8680,7
|
|
20240704,131800,718090050,8680,8680,8680,8680,0
|
|
20240704,131700,718090050,8680,8670,8680,8670,41
|
|
20240704,131600,717734570,8670,8670,8670,8670,0
|
|
20240704,131500,717734570,8670,8670,8670,8670,104
|
|
20240704,131400,716832890,8670,8680,8680,8670,505
|
|
20240704,131300,712449740,8670,8670,8670,8670,1
|
|
20240704,131200,712441070,8660,8660,8660,8660,0
|
|
20240704,131100,712441070,8660,8660,8660,8660,0
|
|
20240704,131000,712441070,8660,8660,8660,8660,22
|
|
20240704,130900,712250550,8680,8680,8680,8680,0
|
|
20240704,130800,712250550,8680,8680,8680,8680,1
|
|
20240704,130700,712241870,8680,8660,8680,8660,2
|
|
20240704,130600,712224530,8660,8670,8680,8660,313
|
|
20240704,130500,709511790,8670,8670,8670,8660,412
|
|
20240704,130400,705939760,8670,8670,8680,8670,686
|
|
20240704,130300,699992090,8670,8680,8680,8670,60
|
|
20240704,130200,699471750,8680,8680,8680,8680,50
|
|
20240704,130100,699037750,8680,8680,8680,8680,1
|
|
20240704,130000,699029070,8680,8680,8680,8680,1
|
|
20240704,125900,699020390,8700,8700,8700,8700,1
|
|
20240704,125800,699011690,8700,8700,8700,8700,0
|
|
20240704,125700,699011690,8700,8700,8700,8700,5
|
|
20240704,125600,698968190,8670,8670,8670,8670,1
|
|
20240704,125500,698959520,8680,8700,8700,8680,31
|
|
20240704,125400,698690420,8680,8680,8680,8680,1
|
|
20240704,125300,698681740,8680,8680,8680,8680,654
|
|
20240704,125200,693005020,8700,8700,8700,8700,1
|
|
20240704,125100,692996320,8680,8680,8680,8680,1
|
|
20240704,125000,692987640,8700,8700,8700,8700,0
|
|
20240704,124900,692987640,8700,8700,8700,8700,10
|
|
20240704,124800,692900640,8700,8700,8700,8700,5
|
|
20240704,124700,692857140,8670,8680,8680,8670,538
|
|
20240704,124600,688190680,8680,8690,8690,8680,4736
|
|
20240704,124500,647075330,8700,8700,8700,8700,1
|
|
20240704,124400,647066630,8700,8700,8700,8700,0
|
|
20240704,124300,647066630,8700,8700,8700,8700,1
|
|
20240704,124200,647057930,8690,8690,8690,8690,50
|
|
20240704,124100,646623430,8690,8690,8690,8690,37
|
|
20240704,124000,646301900,8700,8700,8700,8700,0
|
|
20240704,123900,646301900,8700,8690,8700,8690,157
|
|
20240704,123800,644937500,8690,8690,8690,8690,0
|
|
20240704,123700,644937500,8690,8690,8690,8690,1
|
|
20240704,123600,644928810,8690,8690,8690,8690,124
|
|
20240704,123500,643851250,8690,8690,8690,8690,0
|
|
20240704,123400,643851250,8690,8700,8700,8690,1097
|
|
20240704,123300,634318300,8700,8700,8700,8700,1
|
|
20240704,123200,634309600,8690,8690,8690,8690,1
|
|
20240704,123100,634300910,8690,8690,8690,8690,0
|
|
20240704,123000,634300910,8690,8690,8690,8690,0
|
|
20240704,122900,634300910,8690,8690,8690,8690,0
|
|
20240704,122800,634300910,8690,8700,8700,8690,2
|
|
20240704,122700,634283520,8700,8700,8700,8690,3
|
|
20240704,122600,634257430,8700,8700,8700,8700,5
|
|
20240704,122500,634213930,8700,8700,8700,8700,300
|
|
20240704,122400,631603930,8700,8700,8700,8700,36
|
|
20240704,122300,631290730,8690,8690,8690,8690,20
|
|
20240704,122200,631116930,8690,8680,8690,8680,34
|
|
20240704,122100,630821480,8680,8690,8690,8680,7
|
|
20240704,122000,630760660,8690,8690,8690,8690,100
|
|
20240704,121900,629891660,8700,8700,8700,8700,22
|
|
20240704,121800,629700260,8700,8690,8700,8690,640
|
|
20240704,121700,624133270,8690,8690,8690,8690,0
|
|
20240704,121600,624133270,8690,8690,8690,8690,0
|
|
20240704,121500,624133270,8690,8690,8690,8690,1
|
|
20240704,121400,624124580,8680,8680,8680,8680,0
|
|
20240704,121300,624124580,8680,8680,8680,8680,1100
|
|
20240704,121200,614576580,8690,8690,8690,8690,0
|
|
20240704,121100,614576580,8690,8690,8690,8680,7495
|
|
20240704,121000,549512380,8690,8700,8700,8690,1003
|
|
20240704,120900,540796280,8700,8690,8700,8690,51
|
|
20240704,120800,540353080,8700,8690,8700,8690,163
|
|
20240704,120700,538936580,8690,8690,8690,8690,1
|
|
20240704,120600,538927890,8700,8690,8700,8690,1004
|
|
20240704,120500,530203090,8690,8690,8690,8690,0
|
|
20240704,120400,530203090,8690,8690,8690,8690,0
|
|
20240704,120300,530203090,8690,8690,8690,8690,221
|
|
20240704,120200,528282600,8700,8690,8700,8690,2
|
|
20240704,120100,528265210,8700,8700,8700,8700,0
|
|
20240704,120000,528265210,8700,8700,8700,8700,52
|
|
20240704,115900,527812810,8700,8700,8700,8700,29
|
|
20240704,115800,527560510,8690,8690,8690,8690,51
|
|
20240704,115700,527117320,8690,8690,8690,8680,1232
|
|
20240704,115600,516411880,8680,8680,8680,8680,0
|
|
20240704,115500,516411880,8680,8690,8690,8680,278
|
|
20240704,115400,513996900,8700,8700,8700,8700,5
|
|
20240704,115300,513953400,8690,8690,8690,8690,1
|
|
20240704,115200,513944710,8690,8700,8700,8690,2
|
|
20240704,115100,513927320,8690,8690,8690,8690,110
|
|
20240704,115000,512971420,8690,8690,8690,8690,1293
|
|
20240704,114900,501735250,8700,8690,8700,8690,20
|
|
20240704,114800,501561270,8700,8700,8700,8700,5
|
|
20240704,114700,501517770,8690,8690,8690,8690,0
|
|
20240704,114600,501517770,8690,8690,8690,8690,0
|
|
20240704,114500,501517770,8690,8690,8690,8690,7
|
|
20240704,114400,501456940,8690,8690,8690,8690,111
|
|
20240704,114300,500492350,8710,8710,8710,8710,1
|
|
20240704,114200,500483640,8690,8690,8690,8690,1
|
|
20240704,114100,500474950,8690,8700,8700,8690,832
|
|
20240704,114000,493236970,8700,8700,8700,8700,50
|
|
20240704,113900,492801970,8700,8700,8700,8700,0
|
|
20240704,113800,492801970,8700,8700,8700,8700,1
|
|
20240704,113700,492793270,8710,8710,8710,8710,1
|
|
20240704,113600,492784560,8710,8700,8710,8700,2
|
|
20240704,113500,492767150,8700,8700,8700,8700,0
|
|
20240704,113400,492767150,8700,8700,8700,8700,1
|
|
20240704,113300,492758450,8710,8710,8710,8710,1
|
|
20240704,113200,492749740,8700,8710,8710,8700,459
|
|
20240704,113100,488751960,8710,8710,8710,8710,5160
|
|
20240704,113000,443808360,8720,8720,8720,8720,1
|
|
20240704,112900,443799640,8710,8710,8710,8710,112
|
|
20240704,112800,442824120,8720,8720,8720,8720,0
|
|
20240704,112700,442824120,8720,8720,8720,8720,0
|
|
20240704,112600,442824120,8720,8720,8720,8720,402
|
|
20240704,112500,439318680,8720,8720,8720,8720,0
|
|
20240704,112400,439318680,8720,8740,8740,8720,14
|
|
20240704,112300,439196340,8740,8740,8740,8740,6
|
|
20240704,112200,439143900,8740,8740,8750,8740,1293
|
|
20240704,112100,427840980,8740,8740,8740,8740,368
|
|
20240704,112000,424624660,8720,8730,8730,8720,91
|
|
20240704,111900,423830240,8710,8710,8710,8710,0
|
|
20240704,111800,423830240,8710,8710,8710,8710,0
|
|
20240704,111700,423830240,8710,8710,8710,8710,0
|
|
20240704,111600,423830240,8710,8720,8720,8710,3
|
|
20240704,111500,423804090,8710,8710,8710,8710,1
|
|
20240704,111400,423795380,8720,8720,8720,8720,1
|
|
20240704,111300,423786660,8720,8720,8720,8720,1
|
|
20240704,111200,423777940,8720,8720,8720,8720,0
|
|
20240704,111100,423777940,8720,8720,8720,8720,4
|
|
20240704,111000,423743060,8720,8710,8720,8710,2
|
|
20240704,110900,423725630,8700,8720,8720,8700,4
|
|
20240704,110800,423690770,8700,8720,8720,8700,112
|
|
20240704,110700,422715370,8720,8720,8720,8720,13
|
|
20240704,110600,422602010,8720,8700,8720,8700,2
|
|
20240704,110500,422584590,8720,8720,8720,8720,2
|
|
20240704,110400,422567150,8720,8720,8720,8720,4
|
|
20240704,110300,422532270,8710,8700,8710,8700,41
|
|
20240704,110200,422175170,8700,8700,8700,8700,0
|
|
20240704,110100,422175170,8700,8700,8700,8700,0
|
|
20240704,110000,422175170,8700,8700,8700,8700,1
|
|
20240704,105900,422166470,8710,8710,8710,8710,1
|
|
20240704,105800,422157760,8710,8710,8710,8710,1
|
|
20240704,105700,422149050,8700,8700,8700,8700,1
|
|
20240704,105600,422140350,8710,8710,8710,8710,0
|
|
20240704,105500,422140350,8710,8690,8710,8690,121
|
|
20240704,105400,421086460,8710,8690,8710,8690,336
|
|
20240704,105300,418166600,8690,8690,8700,8690,138
|
|
20240704,105200,416967370,8700,8700,8700,8700,5
|
|
20240704,105100,416923870,8690,8700,8700,8690,1347
|
|
20240704,105000,405205310,8700,8710,8710,8700,6
|
|
20240704,104900,405153060,8720,8720,8720,8720,1
|
|
20240704,104800,405144340,8720,8720,8720,8720,0
|
|
20240704,104700,405144340,8720,8720,8720,8720,0
|
|
20240704,104600,405144340,8720,8720,8720,8720,0
|
|
20240704,104500,405144340,8720,8720,8720,8720,20
|
|
20240704,104400,404969940,8730,8720,8730,8720,2
|
|
20240704,104300,404952490,8730,8730,8730,8730,5
|
|
20240704,104200,404908840,8730,8730,8730,8730,2
|
|
20240704,104100,404891380,8730,8730,8730,8730,0
|
|
20240704,104000,404891380,8730,8730,8730,8730,0
|
|
20240704,103900,404891380,8730,8720,8730,8710,692
|
|
20240704,103800,398858880,8720,8720,8720,8720,0
|
|
20240704,103700,398858880,8720,8730,8730,8720,506
|
|
20240704,103600,394441510,8730,8730,8730,8730,917
|
|
20240704,103500,386436100,8750,8750,8750,8750,0
|
|
20240704,103400,386436100,8750,8750,8750,8750,0
|
|
20240704,103300,386436100,8750,8740,8750,8740,2
|
|
20240704,103200,386418610,8740,8730,8740,8730,170
|
|
20240704,103100,384933500,8720,8720,8720,8720,101
|
|
20240704,103000,384052780,8720,8720,8720,8720,0
|
|
20240704,102900,384052780,8720,8730,8730,8720,998
|
|
20240704,102800,375341240,8730,8730,8730,8730,0
|
|
20240704,102700,375341240,8730,8730,8730,8730,150
|
|
20240704,102600,374031740,8720,8720,8720,8720,155
|
|
20240704,102500,372680140,8720,8720,8720,8720,0
|
|
20240704,102400,372680140,8720,8710,8720,8710,2
|
|
20240704,102300,372662710,8710,8710,8710,8710,2
|
|
20240704,102200,372645290,8710,8710,8710,8710,437
|
|
20240704,102100,368839020,8710,8740,8740,8710,648
|
|
20240704,102000,363193400,8740,8740,8740,8740,55
|
|
20240704,101900,362712700,8740,8740,8740,8740,58
|
|
20240704,101800,362205780,8740,8740,8740,8730,56
|
|
20240704,101700,361716350,8730,8730,8730,8730,0
|
|
20240704,101600,361716350,8730,8730,8730,8730,104
|
|
20240704,101500,360808430,8730,8730,8730,8730,1
|
|
20240704,101400,360799700,8720,8720,8720,8720,5
|
|
20240704,101300,360756100,8720,8720,8720,8720,3
|
|
20240704,101200,360729940,8710,8710,8710,8710,1
|
|
20240704,101100,360721230,8710,8740,8740,8710,171
|
|
20240704,101000,359229720,8760,8760,8760,8760,0
|
|
20240704,100900,359229720,8760,8760,8760,8760,0
|
|
20240704,100800,359229720,8760,8760,8760,8760,0
|
|
20240704,100700,359229720,8760,8760,8760,8760,1
|
|
20240704,100600,359220960,8760,8760,8760,8760,8
|
|
20240704,100500,359150880,8760,8730,8760,8710,821
|
|
20240704,100400,351966810,8730,8730,8730,8730,1
|
|
20240704,100300,351958080,8730,8730,8730,8730,5
|
|
20240704,100200,351914430,8730,8730,8730,8730,10
|
|
20240704,100100,351827130,8730,8730,8730,8730,88
|
|
20240704,100000,351058890,8720,8720,8720,8720,104
|
|
20240704,095900,350152010,8720,8720,8720,8720,68
|
|
20240704,095800,349559050,8710,8710,8720,8710,549
|
|
20240704,095700,344776780,8720,8720,8720,8720,534
|
|
20240704,095600,340120300,8720,8720,8720,8720,34
|
|
20240704,095500,339823820,8720,8720,8720,8720,0
|
|
20240704,095400,339823820,8720,8740,8740,8710,505
|
|
20240704,095300,335424030,8740,8720,8740,8720,13
|
|
20240704,095200,335310650,8720,8720,8720,8720,60
|
|
20240704,095100,334787450,8740,8740,8740,8740,4
|
|
20240704,095000,334752490,8740,8750,8750,8740,8
|
|
20240704,094900,334682500,8740,8740,8740,8740,5
|
|
20240704,094800,334638800,8750,8760,8760,8710,1584
|
|
20240704,094700,320815570,8760,8760,8760,8760,0
|
|
20240704,094600,320815570,8760,8750,8760,8750,42
|
|
20240704,094500,320448060,8750,8750,8750,8750,1
|
|
20240704,094400,320439310,8760,8750,8760,8750,414
|
|
20240704,094300,316813480,8750,8740,8750,8740,568
|
|
20240704,094200,311844480,8750,8750,8750,8750,0
|
|
20240704,094100,311844480,8750,8730,8750,8730,43
|
|
20240704,094000,311468430,8750,8750,8750,8750,10
|
|
20240704,093900,311380930,8730,8760,8760,8730,2
|
|
20240704,093800,311363440,8760,8760,8760,8760,19
|
|
20240704,093700,311197000,8760,8740,8760,8720,30
|
|
20240704,093600,310934980,8760,8730,8760,8730,918
|
|
20240704,093500,302912420,8730,8690,8730,8690,2205
|
|
20240704,093400,283681060,8690,8690,8690,8690,0
|
|
20240704,093300,283681060,8690,8690,8690,8690,97
|
|
20240704,093200,282838130,8690,8680,8700,8680,962
|
|
20240704,093100,274481200,8670,8670,8670,8670,22
|
|
20240704,093000,274290460,8680,8680,8680,8660,1570
|
|
20240704,092900,260686720,8680,8670,8680,8670,103
|
|
20240704,092800,259793650,8660,8660,8660,8660,138
|
|
20240704,092700,258598570,8680,8660,8680,8660,101
|
|
20240704,092600,257723890,8660,8650,8660,8650,201
|
|
20240704,092500,255983240,8660,8660,8660,8660,3956
|
|
20240704,092400,221724280,8660,8670,8670,8660,417
|
|
20240704,092300,218111930,8680,8680,8680,8680,105
|
|
20240704,092200,217200530,8660,8650,8660,8650,63
|
|
20240704,092100,216654980,8650,8680,8680,8650,2649
|
|
20240704,092000,193688540,8680,8690,8710,8680,2359
|
|
20240704,091900,173201530,8690,8710,8710,8690,3
|
|
20240704,091800,173175420,8690,8710,8710,8690,812
|
|
20240704,091700,166118920,8710,8710,8710,8710,2
|
|
20240704,091600,166101500,8710,8700,8720,8680,3799
|
|
20240704,091500,133097610,8720,8710,8720,8710,887
|
|
20240704,091400,125370820,8720,8730,8730,8720,365
|
|
20240704,091300,122187850,8720,8710,8720,8710,278
|
|
20240704,091200,119765170,8710,8760,8760,8710,1431
|
|
20240704,091100,107291750,8760,8750,8760,8740,1464
|
|
20240704,091000,94479560,8750,8760,8760,8740,2022
|
|
20240704,090900,76787060,8760,8760,8760,8760,89
|
|
20240704,090800,76007420,8780,8770,8780,8750,3140
|
|
20240704,090700,48509720,8750,8750,8750,8750,1461
|
|
20240704,090600,35725970,8750,8750,8750,8750,55
|
|
20240704,090500,35244720,8750,8750,8750,8750,52
|
|
20240704,090400,34789720,8720,8720,8720,8720,950
|
|
20240704,090300,26505720,8750,8750,8780,8750,296
|
|
20240704,090200,23911640,8750,8750,8750,8750,53
|
|
20240704,090100,23447890,8750,8740,8750,8740,887
|
|
20240704,090000,15691390,8710,8700,8760,8700,1802
|