652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,194900,141963530,8400,8400,8400,8400,1312
|
|
20240705,194800,141963530,8400,8400,8400,8400,0
|
|
20240705,194700,141963530,8400,8400,8400,8400,0
|
|
20240705,194600,141963530,8400,8400,8400,8400,0
|
|
20240705,194500,141963530,8400,8400,8400,8400,0
|
|
20240705,194400,141963530,8400,8400,8400,8400,0
|
|
20240705,194300,141963530,8400,8400,8400,8400,0
|
|
20240705,194200,141963530,8400,8400,8400,8400,0
|
|
20240705,194100,141963530,8400,8400,8400,8400,0
|
|
20240705,194000,141963530,8400,8400,8400,8400,0
|
|
20240705,193900,141963530,8400,8400,8400,8400,0
|
|
20240705,193800,141963530,8400,8400,8400,8400,0
|
|
20240705,193700,141963530,8400,8400,8400,8400,0
|
|
20240705,193600,141963530,8400,8400,8400,8400,0
|
|
20240705,193500,141963530,8400,8400,8400,8400,0
|
|
20240705,193400,141963530,8400,8400,8400,8400,0
|
|
20240705,193300,141963530,8400,8400,8400,8400,0
|
|
20240705,193200,141963530,8400,8400,8400,8400,0
|
|
20240705,193100,141963530,8400,8400,8400,8400,0
|
|
20240705,193000,141963530,8400,8400,8400,8400,0
|
|
20240705,192900,141963530,8400,8400,8400,8400,0
|
|
20240705,192800,141963530,8400,8400,8400,8400,0
|
|
20240705,192700,141963530,8400,8400,8400,8400,0
|
|
20240705,192600,141963530,8400,8400,8400,8400,0
|
|
20240705,192500,141963530,8400,8400,8400,8400,0
|
|
20240705,192400,141963530,8400,8400,8400,8400,0
|
|
20240705,192300,141963530,8400,8400,8400,8400,0
|
|
20240705,192200,141963530,8400,8400,8400,8400,0
|
|
20240705,192100,141963530,8400,8400,8400,8400,0
|
|
20240705,192000,141963530,8400,8400,8400,8400,0
|
|
20240705,191900,141963530,8400,8400,8400,8400,1312
|
|
20240705,191800,141963530,8400,8400,8400,8400,0
|
|
20240705,191700,141963530,8400,8400,8400,8400,0
|
|
20240705,191600,141963530,8400,8400,8400,8400,0
|
|
20240705,191500,141963530,8400,8400,8400,8400,0
|
|
20240705,191400,141963530,8400,8400,8400,8400,0
|
|
20240705,191300,141963530,8400,8400,8400,8400,0
|
|
20240705,191200,141963530,8400,8400,8400,8400,0
|
|
20240705,191100,141963530,8400,8400,8400,8400,0
|
|
20240705,191000,141963530,8400,8400,8400,8400,0
|
|
20240705,190900,141963530,8400,8400,8400,8400,0
|
|
20240705,190800,141963530,8400,8400,8400,8400,0
|
|
20240705,190700,141963530,8400,8400,8400,8400,0
|
|
20240705,190600,141963530,8400,8400,8400,8400,0
|
|
20240705,190500,141963530,8400,8400,8400,8400,0
|
|
20240705,190400,141963530,8400,8400,8400,8400,0
|
|
20240705,190300,141963530,8400,8400,8400,8400,0
|
|
20240705,190200,141963530,8400,8400,8400,8400,0
|
|
20240705,190100,141963530,8400,8400,8400,8400,0
|
|
20240705,190000,141963530,8400,8400,8400,8400,0
|
|
20240705,185900,141963530,8400,8400,8400,8400,0
|
|
20240705,185800,141963530,8400,8400,8400,8400,0
|
|
20240705,185700,141963530,8400,8400,8400,8400,0
|
|
20240705,185600,141963530,8400,8400,8400,8400,0
|
|
20240705,185500,141963530,8400,8400,8400,8400,0
|
|
20240705,185400,141963530,8400,8400,8400,8400,0
|
|
20240705,185300,141963530,8400,8400,8400,8400,0
|
|
20240705,185200,141963530,8400,8400,8400,8400,0
|
|
20240705,185100,141963530,8400,8400,8400,8400,0
|
|
20240705,185000,141963530,8400,8400,8400,8400,0
|
|
20240705,184900,141963530,8400,8400,8400,8400,1312
|
|
20240705,184800,141963530,8400,8400,8400,8400,0
|
|
20240705,184700,141963530,8400,8400,8400,8400,0
|
|
20240705,184600,141963530,8400,8400,8400,8400,0
|
|
20240705,184500,141963530,8400,8400,8400,8400,0
|
|
20240705,184400,141963530,8400,8400,8400,8400,0
|
|
20240705,184300,141963530,8400,8400,8400,8400,0
|
|
20240705,184200,141963530,8400,8400,8400,8400,0
|
|
20240705,184100,141963530,8400,8400,8400,8400,0
|
|
20240705,184000,141963530,8400,8400,8400,8400,0
|
|
20240705,183900,141963530,8400,8400,8400,8400,0
|
|
20240705,183800,141963530,8400,8400,8400,8400,0
|
|
20240705,183700,141963530,8400,8400,8400,8400,0
|
|
20240705,183600,141963530,8400,8400,8400,8400,0
|
|
20240705,183500,141963530,8400,8400,8400,8400,0
|
|
20240705,183400,141963530,8400,8400,8400,8400,0
|
|
20240705,183300,141963530,8400,8400,8400,8400,0
|
|
20240705,183200,141963530,8400,8400,8400,8400,0
|
|
20240705,183100,141963530,8400,8400,8400,8400,0
|
|
20240705,183000,141963530,8400,8400,8400,8400,0
|
|
20240705,182900,141963530,8400,8400,8400,8400,0
|
|
20240705,182800,141963530,8400,8400,8400,8400,0
|
|
20240705,182700,141963530,8400,8400,8400,8400,0
|
|
20240705,182600,141963530,8400,8400,8400,8400,0
|
|
20240705,182500,141963530,8400,8400,8400,8400,0
|
|
20240705,182400,141963530,8400,8400,8400,8400,0
|
|
20240705,182300,141963530,8400,8400,8400,8400,0
|
|
20240705,182200,141963530,8400,8400,8400,8400,0
|
|
20240705,182100,141963530,8400,8400,8400,8400,0
|
|
20240705,182000,141963530,8400,8400,8400,8400,0
|
|
20240705,181900,141963530,8400,8400,8400,8400,1312
|
|
20240705,181800,141963530,8400,8400,8400,8400,0
|
|
20240705,181700,141963530,8400,8400,8400,8400,0
|
|
20240705,181600,141963530,8400,8400,8400,8400,0
|
|
20240705,181500,141963530,8400,8400,8400,8400,0
|
|
20240705,181400,141963530,8400,8400,8400,8400,0
|
|
20240705,181300,141963530,8400,8400,8400,8400,0
|
|
20240705,181200,141963530,8400,8400,8400,8400,0
|
|
20240705,181100,141963530,8400,8400,8400,8400,0
|
|
20240705,181000,141963530,8400,8400,8400,8400,0
|
|
20240705,180900,141963530,8400,8400,8400,8400,0
|
|
20240705,180800,141963530,8400,8400,8400,8400,0
|
|
20240705,180700,141963530,8400,8400,8400,8400,0
|
|
20240705,180600,141963530,8400,8400,8400,8400,0
|
|
20240705,180500,141963530,8400,8400,8400,8400,0
|
|
20240705,180400,141963530,8400,8400,8400,8400,0
|
|
20240705,180300,141963530,8400,8400,8400,8400,0
|
|
20240705,180200,141963530,8400,8400,8400,8400,0
|
|
20240705,180100,141963530,8400,8400,8400,8400,0
|
|
20240705,180000,141963530,8400,8400,8400,8400,0
|
|
20240705,175900,141963530,8400,8400,8400,8400,0
|
|
20240705,175800,141963530,8400,8400,8400,8400,0
|
|
20240705,175700,141963530,8400,8400,8400,8400,0
|
|
20240705,175600,141963530,8400,8400,8400,8400,0
|
|
20240705,175500,141963530,8400,8400,8400,8400,0
|
|
20240705,175400,141963530,8400,8400,8400,8400,0
|
|
20240705,175300,141963530,8400,8400,8400,8400,0
|
|
20240705,175200,141963530,8400,8400,8400,8400,0
|
|
20240705,175100,141963530,8400,8400,8400,8400,0
|
|
20240705,175000,141963530,8400,8400,8400,8400,0
|
|
20240705,174900,141963530,8400,8400,8400,8400,1312
|
|
20240705,174800,141963530,8400,8400,8400,8400,0
|
|
20240705,174700,141963530,8400,8400,8400,8400,0
|
|
20240705,174600,141963530,8400,8400,8400,8400,0
|
|
20240705,174500,141963530,8400,8400,8400,8400,0
|
|
20240705,174400,141963530,8400,8400,8400,8400,0
|
|
20240705,174300,141963530,8400,8400,8400,8400,0
|
|
20240705,174200,141963530,8400,8400,8400,8400,0
|
|
20240705,174100,141963530,8400,8400,8400,8400,0
|
|
20240705,174000,141963530,8400,8400,8400,8400,0
|
|
20240705,173900,141963530,8400,8400,8400,8400,0
|
|
20240705,173800,141963530,8400,8400,8400,8400,0
|
|
20240705,173700,141963530,8400,8400,8400,8400,0
|
|
20240705,173600,141963530,8400,8400,8400,8400,0
|
|
20240705,173500,141963530,8400,8400,8400,8400,0
|
|
20240705,173400,141963530,8400,8400,8400,8400,0
|
|
20240705,173300,141963530,8400,8400,8400,8400,0
|
|
20240705,173200,141963530,8400,8400,8400,8400,0
|
|
20240705,173100,141963530,8400,8400,8400,8400,0
|
|
20240705,173000,141963530,8400,8400,8400,8400,0
|
|
20240705,172900,141963530,8400,8400,8400,8400,0
|
|
20240705,172800,141963530,8400,8400,8400,8400,0
|
|
20240705,172700,141963530,8400,8400,8400,8400,0
|
|
20240705,172600,141963530,8400,8400,8400,8400,0
|
|
20240705,172500,141963530,8400,8400,8400,8400,0
|
|
20240705,172400,141963530,8400,8400,8400,8400,0
|
|
20240705,172300,141963530,8400,8400,8400,8400,0
|
|
20240705,172200,141963530,8400,8400,8400,8400,0
|
|
20240705,172100,141963530,8400,8400,8400,8400,0
|
|
20240705,172000,141963530,8400,8400,8400,8400,0
|
|
20240705,171900,141963530,8400,8400,8400,8400,1312
|
|
20240705,171800,141963530,8400,8400,8400,8400,0
|
|
20240705,171700,141963530,8400,8400,8400,8400,0
|
|
20240705,171600,141963530,8400,8400,8400,8400,0
|
|
20240705,171500,141963530,8400,8400,8400,8400,0
|
|
20240705,171400,141963530,8400,8400,8400,8400,0
|
|
20240705,171300,141963530,8400,8400,8400,8400,0
|
|
20240705,171200,141963530,8400,8400,8400,8400,0
|
|
20240705,171100,141963530,8400,8400,8400,8400,0
|
|
20240705,171000,141963530,8400,8400,8400,8400,0
|
|
20240705,170900,141963530,8400,8400,8400,8400,0
|
|
20240705,170800,141963530,8400,8400,8400,8400,0
|
|
20240705,170700,141963530,8400,8400,8400,8400,0
|
|
20240705,170600,141963530,8400,8400,8400,8400,0
|
|
20240705,170500,141963530,8400,8400,8400,8400,0
|
|
20240705,170400,141963530,8400,8400,8400,8400,0
|
|
20240705,170300,141963530,8400,8400,8400,8400,0
|
|
20240705,170200,141963530,8400,8400,8400,8400,0
|
|
20240705,170100,141963530,8400,8400,8400,8400,0
|
|
20240705,170000,141963530,8400,8400,8400,8400,0
|
|
20240705,165900,141963530,8400,8400,8400,8400,0
|
|
20240705,165800,141963530,8400,8400,8400,8400,0
|
|
20240705,165700,141963530,8400,8400,8400,8400,0
|
|
20240705,165600,141963530,8400,8400,8400,8400,0
|
|
20240705,165500,141963530,8400,8400,8400,8400,0
|
|
20240705,165400,141963530,8400,8400,8400,8400,0
|
|
20240705,165300,141963530,8400,8400,8400,8400,0
|
|
20240705,165200,141963530,8400,8400,8400,8400,0
|
|
20240705,165100,141963530,8400,8400,8400,8400,0
|
|
20240705,165000,141963530,8400,8400,8400,8400,0
|
|
20240705,164900,141963530,8400,8400,8400,8400,1312
|
|
20240705,164800,141963530,8400,8400,8400,8400,0
|
|
20240705,164700,141963530,8400,8400,8400,8400,0
|
|
20240705,164600,141963530,8400,8400,8400,8400,0
|
|
20240705,164500,141963530,8400,8400,8400,8400,0
|
|
20240705,164400,141963530,8400,8400,8400,8400,0
|
|
20240705,164300,141963530,8400,8400,8400,8400,0
|
|
20240705,164200,141963530,8400,8400,8400,8400,0
|
|
20240705,164100,141963530,8400,8400,8400,8400,0
|
|
20240705,164000,141963530,8400,8400,8400,8400,0
|
|
20240705,163900,141963530,8400,8400,8400,8400,0
|
|
20240705,163800,141963530,8400,8400,8400,8400,0
|
|
20240705,163700,141963530,8400,8400,8400,8400,0
|
|
20240705,163600,141963530,8400,8400,8400,8400,0
|
|
20240705,163500,141963530,8400,8400,8400,8400,0
|
|
20240705,163400,141963530,8400,8400,8400,8400,0
|
|
20240705,163300,141963530,8400,8400,8400,8400,0
|
|
20240705,163200,141963530,8400,8400,8400,8400,0
|
|
20240705,163100,141963530,8400,8400,8400,8400,0
|
|
20240705,163000,141963530,8400,8400,8400,8400,0
|
|
20240705,162900,141963530,8400,8400,8400,8400,0
|
|
20240705,162800,141963530,8400,8400,8400,8400,0
|
|
20240705,162700,141963530,8400,8400,8400,8400,0
|
|
20240705,162600,141963530,8400,8400,8400,8400,0
|
|
20240705,162500,141963530,8400,8400,8400,8400,0
|
|
20240705,162400,141963530,8400,8400,8400,8400,0
|
|
20240705,162300,141963530,8400,8400,8400,8400,0
|
|
20240705,162200,141963530,8400,8400,8400,8400,0
|
|
20240705,162100,141963530,8400,8400,8400,8400,0
|
|
20240705,162000,141963530,8400,8400,8400,8400,0
|
|
20240705,161900,141963530,8400,8400,8400,8400,1312
|
|
20240705,161800,141963530,8400,8400,8400,8400,0
|
|
20240705,161700,141963530,8400,8400,8400,8400,0
|
|
20240705,161600,141963530,8400,8400,8400,8400,0
|
|
20240705,161500,141963530,8400,8400,8400,8400,0
|
|
20240705,161400,141963530,8400,8400,8400,8400,0
|
|
20240705,161300,141963530,8400,8400,8400,8400,0
|
|
20240705,161200,141963530,8400,8400,8400,8400,0
|
|
20240705,161100,141963530,8400,8400,8400,8400,0
|
|
20240705,161000,141963530,8400,8400,8400,8400,0
|
|
20240705,160900,141963530,8400,8400,8400,8400,0
|
|
20240705,160800,141963530,8400,8400,8400,8400,0
|
|
20240705,160700,141963530,8400,8400,8400,8400,0
|
|
20240705,160600,141963530,8400,8400,8400,8400,0
|
|
20240705,160500,141963530,8400,8400,8400,8400,0
|
|
20240705,160400,141963530,8400,8400,8400,8400,0
|
|
20240705,160300,141963530,8400,8400,8400,8400,0
|
|
20240705,160200,141963530,8400,8400,8400,8400,0
|
|
20240705,160100,141963530,8400,8400,8400,8400,0
|
|
20240705,160000,141963530,8400,8400,8400,8400,0
|
|
20240705,155900,141963530,8400,8400,8400,8400,0
|
|
20240705,155800,141963530,8400,8400,8400,8400,0
|
|
20240705,155700,141963530,8400,8400,8400,8400,0
|
|
20240705,155600,141963530,8400,8400,8400,8400,0
|
|
20240705,155500,141963530,8400,8400,8400,8400,0
|
|
20240705,155400,141963530,8400,8400,8400,8400,0
|
|
20240705,155300,141963530,8400,8400,8400,8400,0
|
|
20240705,155200,141963530,8400,8400,8400,8400,0
|
|
20240705,155100,141963530,8400,8400,8400,8400,0
|
|
20240705,155000,141963530,8400,8400,8400,8400,0
|
|
20240705,154900,141963530,8400,8400,8400,8400,1312
|
|
20240705,154800,141963530,8400,8400,8400,8400,0
|
|
20240705,154700,141963530,8400,8400,8400,8400,0
|
|
20240705,154600,141963530,8400,8400,8400,8400,0
|
|
20240705,154500,141963530,8400,8400,8400,8400,0
|
|
20240705,154400,141963530,8400,8400,8400,8400,0
|
|
20240705,154300,141963530,8400,8400,8400,8400,0
|
|
20240705,154200,141963530,8400,8400,8400,8400,0
|
|
20240705,154100,141963530,8400,8400,8400,8400,0
|
|
20240705,154000,141963530,8400,8400,8400,8400,0
|
|
20240705,153900,141963530,8400,8400,8400,8400,0
|
|
20240705,153800,141963530,8400,8400,8400,8400,0
|
|
20240705,153700,141963530,8400,8400,8400,8400,0
|
|
20240705,153600,141963530,8400,8400,8400,8400,0
|
|
20240705,153500,141963530,8400,8400,8400,8400,0
|
|
20240705,153400,141963530,8400,8400,8400,8400,0
|
|
20240705,153300,141963530,8400,8400,8400,8400,0
|
|
20240705,153200,141963530,8400,8400,8400,8400,0
|
|
20240705,153100,141963530,8400,8400,8400,8400,0
|
|
20240705,153000,141963530,8400,8400,8400,8400,1312
|
|
20240705,152900,130942730,8410,8410,8410,8410,0
|
|
20240705,152800,130942730,8410,8410,8410,8410,0
|
|
20240705,152700,130942730,8410,8410,8410,8410,0
|
|
20240705,152600,130942730,8410,8410,8410,8410,0
|
|
20240705,152500,130942730,8410,8410,8410,8410,0
|
|
20240705,152400,130942730,8410,8410,8410,8410,0
|
|
20240705,152300,130942730,8410,8410,8410,8410,0
|
|
20240705,152200,130942730,8410,8410,8410,8410,0
|
|
20240705,152100,130942730,8410,8410,8410,8410,0
|
|
20240705,152000,130942730,8410,8410,8410,8410,0
|
|
20240705,151900,130942730,8410,8400,8410,8400,13
|
|
20240705,151800,130833520,8410,8410,8410,8410,20
|
|
20240705,151700,130665320,8400,8400,8400,8400,112
|
|
20240705,151600,129724520,8410,8410,8410,8410,7
|
|
20240705,151500,129665650,8410,8400,8410,8400,59
|
|
20240705,151400,129169920,8410,8420,8470,8400,5519
|
|
20240705,151300,82792420,8430,8430,8430,8430,10
|
|
20240705,151200,82708120,8420,8430,8430,8420,935
|
|
20240705,151100,74833250,8430,8430,8430,8430,100
|
|
20240705,151000,73990250,8430,8440,8440,8430,45
|
|
20240705,150900,73610770,8440,8440,8440,8440,2
|
|
20240705,150800,73593890,8440,8440,8440,8440,11
|
|
20240705,150700,73501050,8440,8440,8440,8440,195
|
|
20240705,150600,71855250,8440,8440,8440,8440,0
|
|
20240705,150500,71855250,8440,8450,8450,8440,204
|
|
20240705,150400,70132450,8490,8490,8490,8490,0
|
|
20240705,150300,70132450,8490,8490,8490,8490,0
|
|
20240705,150200,70132450,8490,8490,8490,8490,0
|
|
20240705,150100,70132450,8490,8490,8490,8490,0
|
|
20240705,150000,70132450,8490,8490,8490,8490,0
|
|
20240705,145900,70132450,8490,8490,8490,8490,0
|
|
20240705,145800,70132450,8490,8490,8490,8490,0
|
|
20240705,145700,70132450,8490,8490,8490,8490,0
|
|
20240705,145600,70132450,8490,8490,8490,8490,0
|
|
20240705,145500,70132450,8490,8490,8490,8490,0
|
|
20240705,145400,70132450,8490,8490,8490,8490,0
|
|
20240705,145300,70132450,8490,8480,8490,8450,401
|
|
20240705,145200,66743550,8480,8480,8480,8480,3
|
|
20240705,145100,66718110,8480,8480,8480,8480,3
|
|
20240705,145000,66692670,8480,8480,8480,8480,0
|
|
20240705,144900,66692670,8480,8490,8490,8480,35
|
|
20240705,144800,66395720,8490,8480,8490,8480,64
|
|
20240705,144700,65852980,8480,8480,8480,8480,0
|
|
20240705,144600,65852980,8480,8480,8480,8480,0
|
|
20240705,144500,65852980,8480,8480,8480,8480,0
|
|
20240705,144400,65852980,8480,8480,8480,8480,0
|
|
20240705,144300,65852980,8480,8480,8480,8480,0
|
|
20240705,144200,65852980,8480,8480,8480,8480,0
|
|
20240705,144100,65852980,8480,8480,8480,8480,0
|
|
20240705,144000,65852980,8480,8480,8480,8480,0
|
|
20240705,143900,65852980,8480,8480,8480,8480,0
|
|
20240705,143800,65852980,8480,8480,8480,8480,0
|
|
20240705,143700,65852980,8480,8480,8480,8480,0
|
|
20240705,143600,65852980,8480,8480,8480,8480,17
|
|
20240705,143500,65708820,8480,8480,8480,8480,0
|
|
20240705,143400,65708820,8480,8480,8480,8480,0
|
|
20240705,143300,65708820,8480,8480,8480,8480,0
|
|
20240705,143200,65708820,8480,8480,8480,8480,0
|
|
20240705,143100,65708820,8480,8480,8480,8480,0
|
|
20240705,143000,65708820,8480,8480,8480,8480,0
|
|
20240705,142900,65708820,8480,8480,8480,8480,0
|
|
20240705,142800,65708820,8480,8480,8480,8480,0
|
|
20240705,142700,65708820,8480,8480,8480,8480,2
|
|
20240705,142600,65691860,8480,8480,8480,8480,400
|
|
20240705,142500,62299860,8500,8500,8500,8500,0
|
|
20240705,142400,62299860,8500,8500,8500,8500,0
|
|
20240705,142300,62299860,8500,8500,8500,8500,0
|
|
20240705,142200,62299860,8500,8500,8500,8500,0
|
|
20240705,142100,62299860,8500,8500,8500,8500,0
|
|
20240705,142000,62299860,8500,8500,8500,8500,1
|
|
20240705,141900,62291360,8450,8460,8460,8450,503
|
|
20240705,141800,58038520,8460,8490,8490,8460,1030
|
|
20240705,141700,49323660,8510,8510,8510,8510,0
|
|
20240705,141600,49323660,8510,8510,8510,8510,8
|
|
20240705,141500,49255580,8510,8510,8510,8510,0
|
|
20240705,141400,49255580,8510,8510,8510,8510,0
|
|
20240705,141300,49255580,8510,8510,8510,8510,0
|
|
20240705,141200,49255580,8510,8510,8510,8510,0
|
|
20240705,141100,49255580,8510,8510,8510,8510,0
|
|
20240705,141000,49255580,8510,8510,8510,8510,0
|
|
20240705,140900,49255580,8510,8510,8510,8510,0
|
|
20240705,140800,49255580,8510,8510,8510,8510,1
|
|
20240705,140700,49247070,8500,8500,8500,8500,0
|
|
20240705,140600,49247070,8500,8500,8500,8500,0
|
|
20240705,140500,49247070,8500,8500,8500,8500,0
|
|
20240705,140400,49247070,8500,8500,8500,8500,0
|
|
20240705,140300,49247070,8500,8500,8500,8500,0
|
|
20240705,140200,49247070,8500,8500,8500,8500,58
|
|
20240705,140100,48754070,8500,8500,8500,8500,0
|
|
20240705,140000,48754070,8500,8500,8500,8500,0
|
|
20240705,135900,48754070,8500,8500,8500,8500,0
|
|
20240705,135800,48754070,8500,8500,8500,8500,0
|
|
20240705,135700,48754070,8500,8500,8500,8500,2
|
|
20240705,135600,48737070,8510,8510,8510,8510,0
|
|
20240705,135500,48737070,8510,8510,8510,8510,0
|
|
20240705,135400,48737070,8510,8510,8510,8510,0
|
|
20240705,135300,48737070,8510,8510,8510,8510,1
|
|
20240705,135200,48728560,8500,8500,8500,8500,1
|
|
20240705,135100,48720060,8510,8510,8510,8510,17
|
|
20240705,135000,48575390,8510,8510,8510,8510,0
|
|
20240705,134900,48575390,8510,8510,8510,8510,0
|
|
20240705,134800,48575390,8510,8510,8510,8510,1
|
|
20240705,134700,48566880,8510,8510,8510,8510,0
|
|
20240705,134600,48566880,8510,8510,8510,8510,1
|
|
20240705,134500,48558370,8510,8510,8510,8510,1
|
|
20240705,134400,48549860,8510,8510,8510,8510,0
|
|
20240705,134300,48549860,8510,8510,8510,8510,0
|
|
20240705,134200,48549860,8510,8510,8510,8510,6
|
|
20240705,134100,48498800,8510,8470,8510,8460,22
|
|
20240705,134000,48312620,8470,8470,8470,8470,13
|
|
20240705,133900,48202510,8490,8490,8490,8490,1
|
|
20240705,133800,48194020,8470,8470,8470,8470,0
|
|
20240705,133700,48194020,8470,8480,8480,8470,101
|
|
20240705,133600,47338530,8490,8490,8490,8490,0
|
|
20240705,133500,47338530,8490,8490,8490,8490,0
|
|
20240705,133400,47338530,8490,8490,8490,8490,0
|
|
20240705,133300,47338530,8490,8490,8490,8490,0
|
|
20240705,133200,47338530,8490,8490,8490,8490,0
|
|
20240705,133100,47338530,8490,8490,8490,8490,0
|
|
20240705,133000,47338530,8490,8490,8490,8490,2
|
|
20240705,132900,47321550,8490,8490,8490,8490,1
|
|
20240705,132800,47313060,8490,8490,8490,8490,0
|
|
20240705,132700,47313060,8490,8490,8490,8480,18
|
|
20240705,132600,47160390,8500,8500,8500,8500,7
|
|
20240705,132500,47100890,8500,8500,8500,8500,0
|
|
20240705,132400,47100890,8500,8500,8500,8500,0
|
|
20240705,132300,47100890,8500,8500,8500,8500,0
|
|
20240705,132200,47100890,8500,8500,8500,8500,54
|
|
20240705,132100,46641890,8490,8500,8500,8490,307
|
|
20240705,132000,44032680,8500,8500,8500,8500,0
|
|
20240705,131900,44032680,8500,8500,8500,8500,622
|
|
20240705,131800,38745680,8500,8500,8500,8500,237
|
|
20240705,131700,36731180,8500,8500,8500,8500,0
|
|
20240705,131600,36731180,8500,8500,8500,8500,0
|
|
20240705,131500,36731180,8500,8500,8500,8500,0
|
|
20240705,131400,36731180,8500,8500,8500,8500,0
|
|
20240705,131300,36731180,8500,8500,8500,8500,0
|
|
20240705,131200,36731180,8500,8500,8500,8500,0
|
|
20240705,131100,36731180,8500,8500,8500,8500,1
|
|
20240705,131000,36722680,8500,8500,8500,8500,0
|
|
20240705,130900,36722680,8500,8500,8500,8500,9
|
|
20240705,130800,36646180,8500,8500,8500,8500,0
|
|
20240705,130700,36646180,8500,8500,8500,8500,0
|
|
20240705,130600,36646180,8500,8500,8500,8500,0
|
|
20240705,130500,36646180,8500,8500,8500,8500,0
|
|
20240705,130400,36646180,8500,8500,8500,8500,0
|
|
20240705,130300,36646180,8500,8500,8500,8500,0
|
|
20240705,130200,36646180,8500,8500,8500,8500,0
|
|
20240705,130100,36646180,8500,8500,8500,8500,0
|
|
20240705,130000,36646180,8500,8500,8500,8500,0
|
|
20240705,125900,36646180,8500,8500,8500,8500,0
|
|
20240705,125800,36646180,8500,8500,8500,8500,1
|
|
20240705,125700,36637680,8490,8490,8490,8490,0
|
|
20240705,125600,36637680,8490,8490,8490,8490,0
|
|
20240705,125500,36637680,8490,8490,8490,8490,0
|
|
20240705,125400,36637680,8490,8490,8490,8490,0
|
|
20240705,125300,36637680,8490,8490,8490,8490,2
|
|
20240705,125200,36620700,8500,8500,8500,8500,0
|
|
20240705,125100,36620700,8500,8500,8500,8500,0
|
|
20240705,125000,36620700,8500,8500,8500,8500,0
|
|
20240705,124900,36620700,8500,8500,8500,8500,0
|
|
20240705,124800,36620700,8500,8500,8500,8500,0
|
|
20240705,124700,36620700,8500,8500,8500,8500,90
|
|
20240705,124600,35855700,8500,8500,8500,8500,0
|
|
20240705,124500,35855700,8500,8500,8500,8500,0
|
|
20240705,124400,35855700,8500,8500,8500,8500,0
|
|
20240705,124300,35855700,8500,8500,8500,8500,1
|
|
20240705,124200,35847200,8490,8490,8490,8490,0
|
|
20240705,124100,35847200,8490,8490,8490,8490,0
|
|
20240705,124000,35847200,8490,8490,8490,8490,0
|
|
20240705,123900,35847200,8490,8490,8490,8490,0
|
|
20240705,123800,35847200,8490,8490,8490,8490,0
|
|
20240705,123700,35847200,8490,8490,8490,8490,6
|
|
20240705,123600,35796260,8490,8490,8490,8490,1
|
|
20240705,123500,35787770,8490,8490,8490,8490,3
|
|
20240705,123400,35762300,8500,8500,8500,8500,0
|
|
20240705,123300,35762300,8500,8500,8500,8500,1
|
|
20240705,123200,35753800,8500,8500,8500,8500,0
|
|
20240705,123100,35753800,8500,8500,8500,8500,0
|
|
20240705,123000,35753800,8500,8500,8500,8500,0
|
|
20240705,122900,35753800,8500,8500,8500,8500,0
|
|
20240705,122800,35753800,8500,8500,8500,8500,0
|
|
20240705,122700,35753800,8500,8500,8500,8500,0
|
|
20240705,122600,35753800,8500,8500,8500,8500,0
|
|
20240705,122500,35753800,8500,8500,8500,8500,0
|
|
20240705,122400,35753800,8500,8500,8500,8500,1
|
|
20240705,122300,35745300,8500,8500,8500,8500,0
|
|
20240705,122200,35745300,8500,8500,8500,8500,1
|
|
20240705,122100,35736800,8500,8500,8500,8500,1
|
|
20240705,122000,35728300,8500,8500,8500,8500,1
|
|
20240705,121900,35719800,8500,8500,8500,8500,2
|
|
20240705,121800,35702800,8490,8490,8490,8490,97
|
|
20240705,121700,34879270,8490,8490,8490,8490,51
|
|
20240705,121600,34446280,8490,8490,8490,8490,0
|
|
20240705,121500,34446280,8490,8490,8490,8490,0
|
|
20240705,121400,34446280,8490,8490,8490,8490,0
|
|
20240705,121300,34446280,8490,8490,8490,8490,0
|
|
20240705,121200,34446280,8490,8490,8490,8490,0
|
|
20240705,121100,34446280,8490,8490,8490,8490,0
|
|
20240705,121000,34446280,8490,8490,8490,8490,0
|
|
20240705,120900,34446280,8490,8490,8490,8490,1
|
|
20240705,120800,34437790,8460,8490,8490,8460,112
|
|
20240705,120700,33489520,8500,8500,8500,8500,0
|
|
20240705,120600,33489520,8500,8500,8500,8500,0
|
|
20240705,120500,33489520,8500,8500,8500,8500,0
|
|
20240705,120400,33489520,8500,8500,8500,8500,0
|
|
20240705,120300,33489520,8500,8500,8500,8500,0
|
|
20240705,120200,33489520,8500,8500,8500,8500,0
|
|
20240705,120100,33489520,8500,8500,8500,8500,0
|
|
20240705,120000,33489520,8500,8500,8500,8500,0
|
|
20240705,115900,33489520,8500,8500,8500,8500,0
|
|
20240705,115800,33489520,8500,8500,8500,8500,0
|
|
20240705,115700,33489520,8500,8500,8500,8500,0
|
|
20240705,115600,33489520,8500,8500,8500,8500,0
|
|
20240705,115500,33489520,8500,8500,8500,8500,1
|
|
20240705,115400,33481020,8500,8500,8500,8500,0
|
|
20240705,115300,33481020,8500,8500,8500,8500,0
|
|
20240705,115200,33481020,8500,8500,8500,8500,0
|
|
20240705,115100,33481020,8500,8500,8500,8500,1
|
|
20240705,115000,33472520,8500,8500,8500,8500,0
|
|
20240705,114900,33472520,8500,8500,8500,8500,0
|
|
20240705,114800,33472520,8500,8500,8500,8500,2
|
|
20240705,114700,33455520,8500,8500,8500,8500,0
|
|
20240705,114600,33455520,8500,8500,8500,8500,1
|
|
20240705,114500,33447020,8490,8490,8490,8490,0
|
|
20240705,114400,33447020,8490,8490,8490,8490,0
|
|
20240705,114300,33447020,8490,8490,8490,8490,17
|
|
20240705,114200,33302690,8470,8470,8470,8470,0
|
|
20240705,114100,33302690,8470,8470,8470,8470,0
|
|
20240705,114000,33302690,8470,8470,8470,8470,0
|
|
20240705,113900,33302690,8470,8470,8470,8470,0
|
|
20240705,113800,33302690,8470,8470,8470,8470,144
|
|
20240705,113700,32083010,8470,8470,8470,8470,0
|
|
20240705,113600,32083010,8470,8470,8470,8470,1
|
|
20240705,113500,32074540,8460,8460,8460,8460,0
|
|
20240705,113400,32074540,8460,8460,8460,8460,0
|
|
20240705,113300,32074540,8460,8460,8460,8460,0
|
|
20240705,113200,32074540,8460,8460,8460,8460,0
|
|
20240705,113100,32074540,8460,8460,8460,8460,0
|
|
20240705,113000,32074540,8460,8460,8460,8460,0
|
|
20240705,112900,32074540,8460,8470,8470,8460,4
|
|
20240705,112800,32040690,8470,8470,8470,8470,0
|
|
20240705,112700,32040690,8470,8470,8470,8470,0
|
|
20240705,112600,32040690,8470,8470,8470,8470,0
|
|
20240705,112500,32040690,8470,8470,8470,8470,0
|
|
20240705,112400,32040690,8470,8470,8470,8470,0
|
|
20240705,112300,32040690,8470,8470,8470,8470,0
|
|
20240705,112200,32040690,8470,8470,8470,8470,0
|
|
20240705,112100,32040690,8470,8470,8470,8470,0
|
|
20240705,112000,32040690,8470,8470,8470,8470,0
|
|
20240705,111900,32040690,8470,8470,8470,8470,0
|
|
20240705,111800,32040690,8470,8470,8470,8470,0
|
|
20240705,111700,32040690,8470,8470,8470,8470,0
|
|
20240705,111600,32040690,8470,8470,8470,8470,0
|
|
20240705,111500,32040690,8470,8470,8470,8470,0
|
|
20240705,111400,32040690,8470,8470,8470,8470,100
|
|
20240705,111300,31193690,8470,8470,8470,8470,0
|
|
20240705,111200,31193690,8470,8470,8470,8470,0
|
|
20240705,111100,31193690,8470,8470,8470,8470,0
|
|
20240705,111000,31193690,8470,8470,8470,8470,0
|
|
20240705,110900,31193690,8470,8470,8470,8470,0
|
|
20240705,110800,31193690,8470,8470,8470,8470,0
|
|
20240705,110700,31193690,8470,8470,8470,8470,0
|
|
20240705,110600,31193690,8470,8470,8470,8470,0
|
|
20240705,110500,31193690,8470,8470,8470,8470,0
|
|
20240705,110400,31193690,8470,8470,8470,8470,1
|
|
20240705,110300,31185220,8460,8460,8460,8460,0
|
|
20240705,110200,31185220,8460,8460,8460,8460,0
|
|
20240705,110100,31185220,8460,8460,8460,8460,0
|
|
20240705,110000,31185220,8460,8460,8460,8460,0
|
|
20240705,105900,31185220,8460,8460,8460,8460,7
|
|
20240705,105800,31126000,8520,8520,8520,8520,0
|
|
20240705,105700,31126000,8520,8520,8520,8520,0
|
|
20240705,105600,31126000,8520,8520,8520,8520,1
|
|
20240705,105500,31117480,8460,8460,8460,8460,0
|
|
20240705,105400,31117480,8460,8460,8460,8460,2
|
|
20240705,105300,31100560,8520,8520,8520,8520,0
|
|
20240705,105200,31100560,8520,8520,8520,8520,0
|
|
20240705,105100,31100560,8520,8520,8520,8520,0
|
|
20240705,105000,31100560,8520,8520,8520,8520,0
|
|
20240705,104900,31100560,8520,8520,8520,8520,0
|
|
20240705,104800,31100560,8520,8520,8520,8520,0
|
|
20240705,104700,31100560,8520,8520,8520,8520,0
|
|
20240705,104600,31100560,8520,8520,8520,8520,0
|
|
20240705,104500,31100560,8520,8470,8520,8460,501
|
|
20240705,104400,26858510,8520,8520,8520,8520,0
|
|
20240705,104300,26858510,8520,8520,8520,8520,1
|
|
20240705,104200,26849990,8470,8470,8470,8470,0
|
|
20240705,104100,26849990,8470,8470,8470,8470,0
|
|
20240705,104000,26849990,8470,8470,8470,8470,0
|
|
20240705,103900,26849990,8470,8470,8470,8470,0
|
|
20240705,103800,26849990,8470,8510,8510,8470,878
|
|
20240705,103700,19396850,8510,8510,8510,8510,0
|
|
20240705,103600,19396850,8510,8520,8520,8510,11
|
|
20240705,103500,19303230,8500,8500,8500,8500,0
|
|
20240705,103400,19303230,8500,8500,8500,8500,0
|
|
20240705,103300,19303230,8500,8500,8500,8500,0
|
|
20240705,103200,19303230,8500,8500,8500,8500,0
|
|
20240705,103100,19303230,8500,8500,8500,8500,0
|
|
20240705,103000,19303230,8500,8500,8500,8500,0
|
|
20240705,102900,19303230,8500,8500,8500,8500,0
|
|
20240705,102800,19303230,8500,8500,8500,8500,0
|
|
20240705,102700,19303230,8500,8500,8500,8500,0
|
|
20240705,102600,19303230,8500,8500,8500,8500,0
|
|
20240705,102500,19303230,8500,8500,8500,8500,100
|
|
20240705,102400,18453230,8500,8500,8500,8500,0
|
|
20240705,102300,18453230,8500,8500,8500,8500,0
|
|
20240705,102200,18453230,8500,8500,8500,8500,0
|
|
20240705,102100,18453230,8500,8500,8500,8500,0
|
|
20240705,102000,18453230,8500,8500,8500,8500,0
|
|
20240705,101900,18453230,8500,8500,8500,8500,0
|
|
20240705,101800,18453230,8500,8500,8500,8500,1
|
|
20240705,101700,18444730,8490,8500,8500,8490,181
|
|
20240705,101600,16908030,8520,8520,8520,8520,1
|
|
20240705,101500,16899510,8520,8520,8520,8520,0
|
|
20240705,101400,16899510,8520,8520,8520,8520,0
|
|
20240705,101300,16899510,8520,8520,8520,8520,0
|
|
20240705,101200,16899510,8520,8520,8520,8520,0
|
|
20240705,101100,16899510,8520,8520,8520,8520,0
|
|
20240705,101000,16899510,8520,8520,8520,8520,0
|
|
20240705,100900,16899510,8520,8520,8520,8520,0
|
|
20240705,100800,16899510,8520,8520,8520,8520,0
|
|
20240705,100700,16899510,8520,8520,8520,8520,0
|
|
20240705,100600,16899510,8520,8520,8520,8520,0
|
|
20240705,100500,16899510,8520,8520,8520,8520,100
|
|
20240705,100400,16047510,8520,8520,8520,8520,0
|
|
20240705,100300,16047510,8520,8520,8520,8520,1
|
|
20240705,100200,16038990,8520,8520,8520,8520,0
|
|
20240705,100100,16038990,8520,8520,8520,8520,0
|
|
20240705,100000,16038990,8520,8520,8520,8520,1
|
|
20240705,095900,16030470,8520,8520,8520,8520,2
|
|
20240705,095800,16013430,8520,8520,8520,8520,0
|
|
20240705,095700,16013430,8520,8520,8520,8520,2
|
|
20240705,095600,15996390,8530,8530,8530,8530,0
|
|
20240705,095500,15996390,8530,8530,8530,8530,0
|
|
20240705,095400,15996390,8530,8530,8530,8530,0
|
|
20240705,095300,15996390,8530,8530,8530,8530,0
|
|
20240705,095200,15996390,8530,8530,8530,8530,0
|
|
20240705,095100,15996390,8530,8530,8530,8530,1
|
|
20240705,095000,15987860,8530,8530,8530,8530,0
|
|
20240705,094900,15987860,8530,8530,8530,8530,0
|
|
20240705,094800,15987860,8530,8530,8530,8530,0
|
|
20240705,094700,15987860,8530,8530,8530,8530,1
|
|
20240705,094600,15979330,8470,8470,8470,8470,0
|
|
20240705,094500,15979330,8470,8470,8470,8470,0
|
|
20240705,094400,15979330,8470,8470,8470,8470,0
|
|
20240705,094300,15979330,8470,8470,8470,8470,0
|
|
20240705,094200,15979330,8470,8480,8480,8470,400
|
|
20240705,094100,12591280,8520,8520,8520,8520,0
|
|
20240705,094000,12591280,8520,8520,8520,8520,0
|
|
20240705,093900,12591280,8520,8520,8520,8520,0
|
|
20240705,093800,12591280,8520,8520,8520,8520,0
|
|
20240705,093700,12591280,8520,8520,8520,8520,0
|
|
20240705,093600,12591280,8520,8520,8520,8520,1
|
|
20240705,093500,12582760,8470,8470,8470,8470,73
|
|
20240705,093400,11964450,8470,8470,8470,8470,0
|
|
20240705,093300,11964450,8470,8480,8480,8470,90
|
|
20240705,093200,11201460,8480,8480,8480,8480,10
|
|
20240705,093100,11116660,8470,8470,8470,8470,0
|
|
20240705,093000,11116660,8470,8470,8470,8470,0
|
|
20240705,092900,11116660,8470,8490,8490,8470,277
|
|
20240705,092800,8769450,8480,8480,8480,8480,0
|
|
20240705,092700,8769450,8480,8480,8480,8480,16
|
|
20240705,092600,8633770,8530,8530,8530,8530,0
|
|
20240705,092500,8633770,8530,8530,8530,8530,0
|
|
20240705,092400,8633770,8530,8530,8530,8530,5
|
|
20240705,092300,8591120,8560,8560,8560,8560,0
|
|
20240705,092200,8591120,8560,8560,8560,8560,0
|
|
20240705,092100,8591120,8560,8560,8560,8560,0
|
|
20240705,092000,8591120,8560,8560,8560,8560,0
|
|
20240705,091900,8591120,8560,8560,8560,8560,0
|
|
20240705,091800,8591120,8560,8560,8560,8560,0
|
|
20240705,091700,8591120,8560,8560,8560,8560,1
|
|
20240705,091600,8582560,8460,8460,8460,8460,0
|
|
20240705,091500,8582560,8460,8460,8460,8460,0
|
|
20240705,091400,8582560,8460,8500,8500,8460,54
|
|
20240705,091300,8125400,8460,8500,8500,8460,49
|
|
20240705,091200,7710820,8490,8460,8500,8460,92
|
|
20240705,091100,6928870,8460,8460,8460,8460,0
|
|
20240705,091000,6928870,8460,8460,8460,8460,0
|
|
20240705,090900,6928870,8460,8460,8460,8460,0
|
|
20240705,090800,6928870,8460,8480,8480,8460,21
|
|
20240705,090700,6751060,8500,8520,8520,8500,41
|
|
20240705,090600,6402530,8520,8530,8530,8510,523
|
|
20240705,090500,1951330,8560,8560,8560,8560,50
|
|
20240705,090400,1523330,8560,8560,8560,8560,0
|
|
20240705,090300,1523330,8560,8560,8560,8560,0
|
|
20240705,090200,1523330,8560,8560,8560,8560,0
|
|
20240705,090100,1523330,8560,8560,8560,8560,170
|
|
20240705,090000,68130,8520,8500,8520,8500,8
|