652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,194900,267588530,8510,8510,8510,8510,1012
|
|
20240703,194800,267588530,8510,8510,8510,8510,0
|
|
20240703,194700,267588530,8510,8510,8510,8510,0
|
|
20240703,194600,267588530,8510,8510,8510,8510,0
|
|
20240703,194500,267588530,8510,8510,8510,8510,0
|
|
20240703,194400,267588530,8510,8510,8510,8510,0
|
|
20240703,194300,267588530,8510,8510,8510,8510,0
|
|
20240703,194200,267588530,8510,8510,8510,8510,0
|
|
20240703,194100,267588530,8510,8510,8510,8510,0
|
|
20240703,194000,267588530,8510,8510,8510,8510,0
|
|
20240703,193900,267588530,8510,8510,8510,8510,0
|
|
20240703,193800,267588530,8510,8510,8510,8510,0
|
|
20240703,193700,267588530,8510,8510,8510,8510,0
|
|
20240703,193600,267588530,8510,8510,8510,8510,0
|
|
20240703,193500,267588530,8510,8510,8510,8510,0
|
|
20240703,193400,267588530,8510,8510,8510,8510,0
|
|
20240703,193300,267588530,8510,8510,8510,8510,0
|
|
20240703,193200,267588530,8510,8510,8510,8510,0
|
|
20240703,193100,267588530,8510,8510,8510,8510,0
|
|
20240703,193000,267588530,8510,8510,8510,8510,0
|
|
20240703,192900,267588530,8510,8510,8510,8510,0
|
|
20240703,192800,267588530,8510,8510,8510,8510,0
|
|
20240703,192700,267588530,8510,8510,8510,8510,0
|
|
20240703,192600,267588530,8510,8510,8510,8510,0
|
|
20240703,192500,267588530,8510,8510,8510,8510,0
|
|
20240703,192400,267588530,8510,8510,8510,8510,0
|
|
20240703,192300,267588530,8510,8510,8510,8510,0
|
|
20240703,192200,267588530,8510,8510,8510,8510,0
|
|
20240703,192100,267588530,8510,8510,8510,8510,0
|
|
20240703,192000,267588530,8510,8510,8510,8510,0
|
|
20240703,191900,267588530,8510,8510,8510,8510,1012
|
|
20240703,191800,267588530,8510,8510,8510,8510,0
|
|
20240703,191700,267588530,8510,8510,8510,8510,0
|
|
20240703,191600,267588530,8510,8510,8510,8510,0
|
|
20240703,191500,267588530,8510,8510,8510,8510,0
|
|
20240703,191400,267588530,8510,8510,8510,8510,0
|
|
20240703,191300,267588530,8510,8510,8510,8510,0
|
|
20240703,191200,267588530,8510,8510,8510,8510,0
|
|
20240703,191100,267588530,8510,8510,8510,8510,0
|
|
20240703,191000,267588530,8510,8510,8510,8510,0
|
|
20240703,190900,267588530,8510,8510,8510,8510,0
|
|
20240703,190800,267588530,8510,8510,8510,8510,0
|
|
20240703,190700,267588530,8510,8510,8510,8510,0
|
|
20240703,190600,267588530,8510,8510,8510,8510,0
|
|
20240703,190500,267588530,8510,8510,8510,8510,0
|
|
20240703,190400,267588530,8510,8510,8510,8510,0
|
|
20240703,190300,267588530,8510,8510,8510,8510,0
|
|
20240703,190200,267588530,8510,8510,8510,8510,0
|
|
20240703,190100,267588530,8510,8510,8510,8510,0
|
|
20240703,190000,267588530,8510,8510,8510,8510,0
|
|
20240703,185900,267588530,8510,8510,8510,8510,0
|
|
20240703,185800,267588530,8510,8510,8510,8510,0
|
|
20240703,185700,267588530,8510,8510,8510,8510,0
|
|
20240703,185600,267588530,8510,8510,8510,8510,0
|
|
20240703,185500,267588530,8510,8510,8510,8510,0
|
|
20240703,185400,267588530,8510,8510,8510,8510,0
|
|
20240703,185300,267588530,8510,8510,8510,8510,0
|
|
20240703,185200,267588530,8510,8510,8510,8510,0
|
|
20240703,185100,267588530,8510,8510,8510,8510,0
|
|
20240703,185000,267588530,8510,8510,8510,8510,0
|
|
20240703,184900,267588530,8510,8510,8510,8510,1012
|
|
20240703,184800,267588530,8510,8510,8510,8510,0
|
|
20240703,184700,267588530,8510,8510,8510,8510,0
|
|
20240703,184600,267588530,8510,8510,8510,8510,0
|
|
20240703,184500,267588530,8510,8510,8510,8510,0
|
|
20240703,184400,267588530,8510,8510,8510,8510,0
|
|
20240703,184300,267588530,8510,8510,8510,8510,0
|
|
20240703,184200,267588530,8510,8510,8510,8510,0
|
|
20240703,184100,267588530,8510,8510,8510,8510,0
|
|
20240703,184000,267588530,8510,8510,8510,8510,0
|
|
20240703,183900,267588530,8510,8510,8510,8510,0
|
|
20240703,183800,267588530,8510,8510,8510,8510,0
|
|
20240703,183700,267588530,8510,8510,8510,8510,0
|
|
20240703,183600,267588530,8510,8510,8510,8510,0
|
|
20240703,183500,267588530,8510,8510,8510,8510,0
|
|
20240703,183400,267588530,8510,8510,8510,8510,0
|
|
20240703,183300,267588530,8510,8510,8510,8510,0
|
|
20240703,183200,267588530,8510,8510,8510,8510,0
|
|
20240703,183100,267588530,8510,8510,8510,8510,0
|
|
20240703,183000,267588530,8510,8510,8510,8510,0
|
|
20240703,182900,267588530,8510,8510,8510,8510,0
|
|
20240703,182800,267588530,8510,8510,8510,8510,0
|
|
20240703,182700,267588530,8510,8510,8510,8510,0
|
|
20240703,182600,267588530,8510,8510,8510,8510,0
|
|
20240703,182500,267588530,8510,8510,8510,8510,0
|
|
20240703,182400,267588530,8510,8510,8510,8510,0
|
|
20240703,182300,267588530,8510,8510,8510,8510,0
|
|
20240703,182200,267588530,8510,8510,8510,8510,0
|
|
20240703,182100,267588530,8510,8510,8510,8510,0
|
|
20240703,182000,267588530,8510,8510,8510,8510,0
|
|
20240703,181900,267588530,8510,8510,8510,8510,1012
|
|
20240703,181800,267588530,8510,8510,8510,8510,0
|
|
20240703,181700,267588530,8510,8510,8510,8510,0
|
|
20240703,181600,267588530,8510,8510,8510,8510,0
|
|
20240703,181500,267588530,8510,8510,8510,8510,0
|
|
20240703,181400,267588530,8510,8510,8510,8510,0
|
|
20240703,181300,267588530,8510,8510,8510,8510,0
|
|
20240703,181200,267588530,8510,8510,8510,8510,0
|
|
20240703,181100,267588530,8510,8510,8510,8510,0
|
|
20240703,181000,267588530,8510,8510,8510,8510,0
|
|
20240703,180900,267588530,8510,8510,8510,8510,0
|
|
20240703,180800,267588530,8510,8510,8510,8510,0
|
|
20240703,180700,267588530,8510,8510,8510,8510,0
|
|
20240703,180600,267588530,8510,8510,8510,8510,0
|
|
20240703,180500,267588530,8510,8510,8510,8510,0
|
|
20240703,180400,267588530,8510,8510,8510,8510,0
|
|
20240703,180300,267588530,8510,8510,8510,8510,0
|
|
20240703,180200,267588530,8510,8510,8510,8510,0
|
|
20240703,180100,267588530,8510,8510,8510,8510,0
|
|
20240703,180000,267588530,8510,8510,8510,8510,0
|
|
20240703,175900,267588530,8510,8510,8510,8510,0
|
|
20240703,175800,267588530,8510,8510,8510,8510,0
|
|
20240703,175700,267588530,8510,8510,8510,8510,0
|
|
20240703,175600,267588530,8510,8510,8510,8510,0
|
|
20240703,175500,267588530,8510,8510,8510,8510,0
|
|
20240703,175400,267588530,8510,8510,8510,8510,0
|
|
20240703,175300,267588530,8510,8510,8510,8510,0
|
|
20240703,175200,267588530,8510,8510,8510,8510,0
|
|
20240703,175100,267588530,8510,8510,8510,8510,0
|
|
20240703,175000,267588530,8510,8510,8510,8510,0
|
|
20240703,174900,267588530,8510,8510,8510,8510,1012
|
|
20240703,174800,267588530,8510,8510,8510,8510,0
|
|
20240703,174700,267588530,8510,8510,8510,8510,0
|
|
20240703,174600,267588530,8510,8510,8510,8510,0
|
|
20240703,174500,267588530,8510,8510,8510,8510,0
|
|
20240703,174400,267588530,8510,8510,8510,8510,0
|
|
20240703,174300,267588530,8510,8510,8510,8510,0
|
|
20240703,174200,267588530,8510,8510,8510,8510,0
|
|
20240703,174100,267588530,8510,8510,8510,8510,0
|
|
20240703,174000,267588530,8510,8510,8510,8510,0
|
|
20240703,173900,267588530,8510,8510,8510,8510,0
|
|
20240703,173800,267588530,8510,8510,8510,8510,0
|
|
20240703,173700,267588530,8510,8510,8510,8510,0
|
|
20240703,173600,267588530,8510,8510,8510,8510,0
|
|
20240703,173500,267588530,8510,8510,8510,8510,0
|
|
20240703,173400,267588530,8510,8510,8510,8510,0
|
|
20240703,173300,267588530,8510,8510,8510,8510,0
|
|
20240703,173200,267588530,8510,8510,8510,8510,0
|
|
20240703,173100,267588530,8510,8510,8510,8510,0
|
|
20240703,173000,267588530,8510,8510,8510,8510,0
|
|
20240703,172900,267588530,8510,8510,8510,8510,0
|
|
20240703,172800,267588530,8510,8510,8510,8510,0
|
|
20240703,172700,267588530,8510,8510,8510,8510,0
|
|
20240703,172600,267588530,8510,8510,8510,8510,0
|
|
20240703,172500,267588530,8510,8510,8510,8510,0
|
|
20240703,172400,267588530,8510,8510,8510,8510,0
|
|
20240703,172300,267588530,8510,8510,8510,8510,0
|
|
20240703,172200,267588530,8510,8510,8510,8510,0
|
|
20240703,172100,267588530,8510,8510,8510,8510,0
|
|
20240703,172000,267588530,8510,8510,8510,8510,0
|
|
20240703,171900,267588530,8510,8510,8510,8510,1012
|
|
20240703,171800,267588530,8510,8510,8510,8510,0
|
|
20240703,171700,267588530,8510,8510,8510,8510,0
|
|
20240703,171600,267588530,8510,8510,8510,8510,0
|
|
20240703,171500,267588530,8510,8510,8510,8510,0
|
|
20240703,171400,267588530,8510,8510,8510,8510,0
|
|
20240703,171300,267588530,8510,8510,8510,8510,0
|
|
20240703,171200,267588530,8510,8510,8510,8510,0
|
|
20240703,171100,267588530,8510,8510,8510,8510,0
|
|
20240703,171000,267588530,8510,8510,8510,8510,0
|
|
20240703,170900,267588530,8510,8510,8510,8510,0
|
|
20240703,170800,267588530,8510,8510,8510,8510,0
|
|
20240703,170700,267588530,8510,8510,8510,8510,0
|
|
20240703,170600,267588530,8510,8510,8510,8510,0
|
|
20240703,170500,267588530,8510,8510,8510,8510,0
|
|
20240703,170400,267588530,8510,8510,8510,8510,0
|
|
20240703,170300,267588530,8510,8510,8510,8510,0
|
|
20240703,170200,267588530,8510,8510,8510,8510,0
|
|
20240703,170100,267588530,8510,8510,8510,8510,0
|
|
20240703,170000,267588530,8510,8510,8510,8510,0
|
|
20240703,165900,267588530,8510,8510,8510,8510,0
|
|
20240703,165800,267588530,8510,8510,8510,8510,0
|
|
20240703,165700,267588530,8510,8510,8510,8510,0
|
|
20240703,165600,267588530,8510,8510,8510,8510,0
|
|
20240703,165500,267588530,8510,8510,8510,8510,0
|
|
20240703,165400,267588530,8510,8510,8510,8510,0
|
|
20240703,165300,267588530,8510,8510,8510,8510,0
|
|
20240703,165200,267588530,8510,8510,8510,8510,0
|
|
20240703,165100,267588530,8510,8510,8510,8510,0
|
|
20240703,165000,267588530,8510,8510,8510,8510,0
|
|
20240703,164900,267588530,8510,8510,8510,8510,1012
|
|
20240703,164800,267588530,8510,8510,8510,8510,0
|
|
20240703,164700,267588530,8510,8510,8510,8510,0
|
|
20240703,164600,267588530,8510,8510,8510,8510,0
|
|
20240703,164500,267588530,8510,8510,8510,8510,0
|
|
20240703,164400,267588530,8510,8510,8510,8510,0
|
|
20240703,164300,267588530,8510,8510,8510,8510,0
|
|
20240703,164200,267588530,8510,8510,8510,8510,0
|
|
20240703,164100,267588530,8510,8510,8510,8510,0
|
|
20240703,164000,267588530,8510,8510,8510,8510,0
|
|
20240703,163900,267588530,8510,8510,8510,8510,0
|
|
20240703,163800,267588530,8510,8510,8510,8510,0
|
|
20240703,163700,267588530,8510,8510,8510,8510,0
|
|
20240703,163600,267588530,8510,8510,8510,8510,0
|
|
20240703,163500,267588530,8510,8510,8510,8510,0
|
|
20240703,163400,267588530,8510,8510,8510,8510,0
|
|
20240703,163300,267588530,8510,8510,8510,8510,0
|
|
20240703,163200,267588530,8510,8510,8510,8510,0
|
|
20240703,163100,267588530,8510,8510,8510,8510,0
|
|
20240703,163000,267588530,8510,8510,8510,8510,0
|
|
20240703,162900,267588530,8510,8510,8510,8510,0
|
|
20240703,162800,267588530,8510,8510,8510,8510,0
|
|
20240703,162700,267588530,8510,8510,8510,8510,0
|
|
20240703,162600,267588530,8510,8510,8510,8510,0
|
|
20240703,162500,267588530,8510,8510,8510,8510,0
|
|
20240703,162400,267588530,8510,8510,8510,8510,0
|
|
20240703,162300,267588530,8510,8510,8510,8510,0
|
|
20240703,162200,267588530,8510,8510,8510,8510,0
|
|
20240703,162100,267588530,8510,8510,8510,8510,0
|
|
20240703,162000,267588530,8510,8510,8510,8510,0
|
|
20240703,161900,267588530,8510,8510,8510,8510,1012
|
|
20240703,161800,267588530,8510,8510,8510,8510,0
|
|
20240703,161700,267588530,8510,8510,8510,8510,0
|
|
20240703,161600,267588530,8510,8510,8510,8510,0
|
|
20240703,161500,267588530,8510,8510,8510,8510,0
|
|
20240703,161400,267588530,8510,8510,8510,8510,0
|
|
20240703,161300,267588530,8510,8510,8510,8510,0
|
|
20240703,161200,267588530,8510,8510,8510,8510,0
|
|
20240703,161100,267588530,8510,8510,8510,8510,0
|
|
20240703,161000,267588530,8510,8510,8510,8510,0
|
|
20240703,160900,267588530,8510,8510,8510,8510,0
|
|
20240703,160800,267588530,8510,8510,8510,8510,0
|
|
20240703,160700,267588530,8510,8510,8510,8510,0
|
|
20240703,160600,267588530,8510,8510,8510,8510,0
|
|
20240703,160500,267588530,8510,8510,8510,8510,0
|
|
20240703,160400,267588530,8510,8510,8510,8510,0
|
|
20240703,160300,267588530,8510,8510,8510,8510,0
|
|
20240703,160200,267588530,8510,8510,8510,8510,0
|
|
20240703,160100,267588530,8510,8510,8510,8510,0
|
|
20240703,160000,267588530,8510,8510,8510,8510,0
|
|
20240703,155900,267588530,8510,8510,8510,8510,0
|
|
20240703,155800,267588530,8510,8510,8510,8510,0
|
|
20240703,155700,267588530,8510,8510,8510,8510,0
|
|
20240703,155600,267588530,8510,8510,8510,8510,0
|
|
20240703,155500,267588530,8510,8510,8510,8510,0
|
|
20240703,155400,267588530,8510,8510,8510,8510,0
|
|
20240703,155300,267588530,8510,8510,8510,8510,0
|
|
20240703,155200,267588530,8510,8510,8510,8510,0
|
|
20240703,155100,267588530,8510,8510,8510,8510,0
|
|
20240703,155000,267588530,8510,8510,8510,8510,0
|
|
20240703,154900,267588530,8510,8510,8510,8510,1012
|
|
20240703,154800,267588530,8510,8510,8510,8510,0
|
|
20240703,154700,267588530,8510,8510,8510,8510,0
|
|
20240703,154600,267588530,8510,8510,8510,8510,0
|
|
20240703,154500,267588530,8510,8510,8510,8510,0
|
|
20240703,154400,267588530,8510,8510,8510,8510,0
|
|
20240703,154300,267588530,8510,8510,8510,8510,0
|
|
20240703,154200,267588530,8510,8510,8510,8510,0
|
|
20240703,154100,267588530,8510,8510,8510,8510,0
|
|
20240703,154000,267588530,8510,8510,8510,8510,0
|
|
20240703,153900,267588530,8510,8510,8510,8510,0
|
|
20240703,153800,267588530,8510,8510,8510,8510,0
|
|
20240703,153700,267588530,8510,8510,8510,8510,0
|
|
20240703,153600,267588530,8510,8510,8510,8510,0
|
|
20240703,153500,267588530,8510,8510,8510,8510,0
|
|
20240703,153400,267588530,8510,8510,8510,8510,0
|
|
20240703,153300,267588530,8510,8510,8510,8510,0
|
|
20240703,153200,267588530,8510,8510,8510,8510,0
|
|
20240703,153100,267588530,8510,8510,8510,8510,0
|
|
20240703,153000,267588530,8510,8510,8510,8510,1012
|
|
20240703,152900,258976410,8520,8520,8520,8520,0
|
|
20240703,152800,258976410,8520,8520,8520,8520,0
|
|
20240703,152700,258976410,8520,8520,8520,8520,0
|
|
20240703,152600,258976410,8520,8520,8520,8520,0
|
|
20240703,152500,258976410,8520,8520,8520,8520,0
|
|
20240703,152400,258976410,8520,8520,8520,8520,0
|
|
20240703,152300,258976410,8520,8520,8520,8520,0
|
|
20240703,152200,258976410,8520,8520,8520,8520,0
|
|
20240703,152100,258976410,8520,8520,8520,8520,0
|
|
20240703,152000,258976410,8520,8520,8520,8520,0
|
|
20240703,151900,258976410,8520,8530,8570,8520,734
|
|
20240703,151800,252715430,8530,8530,8570,8530,521
|
|
20240703,151700,248271220,8530,8530,8530,8530,15
|
|
20240703,151600,248143270,8570,8530,8570,8530,4
|
|
20240703,151500,248109110,8530,8530,8530,8530,24
|
|
20240703,151400,247904390,8570,8530,8570,8530,314
|
|
20240703,151300,245225930,8530,8530,8530,8530,467
|
|
20240703,151200,241242420,8540,8540,8540,8540,35
|
|
20240703,151100,240943520,8530,8540,8540,8530,97
|
|
20240703,151000,240115770,8540,8550,8550,8540,50
|
|
20240703,150900,239688740,8570,8570,8570,8570,520
|
|
20240703,150800,235232340,8570,8550,8570,8530,134
|
|
20240703,150700,234088440,8550,8540,8550,8530,520
|
|
20240703,150600,229652050,8550,8540,8550,8540,110
|
|
20240703,150500,228712450,8540,8540,8540,8540,47
|
|
20240703,150400,228311070,8540,8560,8560,8540,459
|
|
20240703,150300,224386650,8550,8550,8550,8550,13
|
|
20240703,150200,224275500,8550,8550,8550,8550,0
|
|
20240703,150100,224275500,8550,8550,8550,8550,51
|
|
20240703,150000,223839450,8570,8570,8570,8570,0
|
|
20240703,145900,223839450,8570,8570,8570,8570,5
|
|
20240703,145800,223796600,8570,8570,8570,8570,1003
|
|
20240703,145700,215200890,8550,8570,8570,8550,1613
|
|
20240703,145600,201382640,8570,8570,8570,8570,53
|
|
20240703,145500,200928430,8610,8610,8610,8610,0
|
|
20240703,145400,200928430,8610,8610,8610,8610,0
|
|
20240703,145300,200928430,8610,8600,8610,8600,2
|
|
20240703,145200,200911220,8570,8570,8570,8570,0
|
|
20240703,145100,200911220,8570,8570,8570,8570,0
|
|
20240703,145000,200911220,8570,8570,8570,8570,79
|
|
20240703,144900,200234190,8570,8570,8570,8570,200
|
|
20240703,144800,198520190,8570,8570,8570,8570,0
|
|
20240703,144700,198520190,8570,8570,8570,8570,0
|
|
20240703,144600,198520190,8570,8570,8570,8570,100
|
|
20240703,144500,197663190,8570,8570,8570,8570,0
|
|
20240703,144400,197663190,8570,8570,8570,8570,0
|
|
20240703,144300,197663190,8570,8570,8570,8570,83
|
|
20240703,144200,196951880,8590,8590,8590,8590,0
|
|
20240703,144100,196951880,8590,8590,8590,8590,0
|
|
20240703,144000,196951880,8590,8590,8590,8590,0
|
|
20240703,143900,196951880,8590,8590,8590,8590,0
|
|
20240703,143800,196951880,8590,8590,8590,8590,0
|
|
20240703,143700,196951880,8590,8590,8590,8590,30
|
|
20240703,143600,196694180,8590,8590,8590,8590,3
|
|
20240703,143500,196668410,8590,8590,8590,8590,2
|
|
20240703,143400,196651230,8570,8570,8570,8570,46
|
|
20240703,143300,196257010,8590,8580,8590,8580,100
|
|
20240703,143200,195398020,8570,8570,8570,8570,0
|
|
20240703,143100,195398020,8570,8570,8570,8570,595
|
|
20240703,143000,190298870,8550,8550,8550,8550,0
|
|
20240703,142900,190298870,8550,8550,8550,8550,0
|
|
20240703,142800,190298870,8550,8550,8550,8550,0
|
|
20240703,142700,190298870,8550,8550,8550,8550,0
|
|
20240703,142600,190298870,8550,8550,8550,8550,1
|
|
20240703,142500,190290320,8570,8570,8570,8570,0
|
|
20240703,142400,190290320,8570,8570,8570,8570,0
|
|
20240703,142300,190290320,8570,8570,8570,8570,0
|
|
20240703,142200,190290320,8570,8570,8570,8570,0
|
|
20240703,142100,190290320,8570,8570,8570,8570,0
|
|
20240703,142000,190290320,8570,8570,8570,8570,159
|
|
20240703,141900,188927690,8570,8570,8570,8570,0
|
|
20240703,141800,188927690,8570,8570,8570,8570,0
|
|
20240703,141700,188927690,8570,8570,8570,8570,0
|
|
20240703,141600,188927690,8570,8570,8570,8570,250
|
|
20240703,141500,186785190,8570,8570,8570,8570,0
|
|
20240703,141400,186785190,8570,8570,8570,8570,592
|
|
20240703,141300,181711750,8570,8570,8570,8570,1
|
|
20240703,141200,181703180,8550,8550,8550,8550,0
|
|
20240703,141100,181703180,8550,8550,8550,8550,0
|
|
20240703,141000,181703180,8550,8550,8550,8550,0
|
|
20240703,140900,181703180,8550,8550,8550,8550,80
|
|
20240703,140800,181019180,8570,8570,8570,8570,0
|
|
20240703,140700,181019180,8570,8570,8570,8570,0
|
|
20240703,140600,181019180,8570,8570,8570,8570,10
|
|
20240703,140500,180933480,8570,8570,8570,8570,1
|
|
20240703,140400,180924910,8550,8550,8550,8550,0
|
|
20240703,140300,180924910,8550,8550,8550,8550,65
|
|
20240703,140200,180369160,8550,8550,8550,8550,1
|
|
20240703,140100,180360610,8550,8550,8550,8550,0
|
|
20240703,140000,180360610,8550,8550,8550,8550,0
|
|
20240703,135900,180360610,8550,8550,8550,8550,0
|
|
20240703,135800,180360610,8550,8550,8550,8550,0
|
|
20240703,135700,180360610,8550,8550,8550,8550,0
|
|
20240703,135600,180360610,8550,8550,8550,8550,0
|
|
20240703,135500,180360610,8550,8550,8550,8550,0
|
|
20240703,135400,180360610,8550,8550,8550,8550,0
|
|
20240703,135300,180360610,8550,8550,8550,8550,11
|
|
20240703,135200,180266560,8550,8550,8550,8550,166
|
|
20240703,135100,178847260,8560,8560,8560,8560,0
|
|
20240703,135000,178847260,8560,8560,8560,8560,0
|
|
20240703,134900,178847260,8560,8560,8560,8560,0
|
|
20240703,134800,178847260,8560,8560,8560,8560,0
|
|
20240703,134700,178847260,8560,8560,8560,8560,0
|
|
20240703,134600,178847260,8560,8540,8560,8540,6
|
|
20240703,134500,178796000,8540,8540,8540,8540,0
|
|
20240703,134400,178796000,8540,8540,8540,8540,0
|
|
20240703,134300,178796000,8540,8540,8540,8540,9
|
|
20240703,134200,178719140,8540,8540,8540,8540,2
|
|
20240703,134100,178702060,8540,8540,8540,8540,0
|
|
20240703,134000,178702060,8540,8540,8540,8540,119
|
|
20240703,133900,177685800,8530,8530,8530,8530,0
|
|
20240703,133800,177685800,8530,8540,8540,8530,50
|
|
20240703,133700,177259290,8540,8540,8540,8540,0
|
|
20240703,133600,177259290,8540,8540,8540,8540,20
|
|
20240703,133500,177088490,8560,8560,8560,8560,1
|
|
20240703,133400,177079930,8530,8530,8530,8530,147
|
|
20240703,133300,175826020,8530,8530,8530,8530,0
|
|
20240703,133200,175826020,8530,8600,8600,8530,2
|
|
20240703,133100,175808890,8530,8530,8530,8530,0
|
|
20240703,133000,175808890,8530,8530,8530,8530,1
|
|
20240703,132900,175800360,8530,8530,8530,8530,0
|
|
20240703,132800,175800360,8530,8560,8560,8530,45
|
|
20240703,132700,175416310,8610,8610,8610,8610,1
|
|
20240703,132600,175407700,8560,8560,8560,8560,4
|
|
20240703,132500,175373460,8560,8570,8570,8560,108
|
|
20240703,132400,174448770,8610,8610,8610,8610,0
|
|
20240703,132300,174448770,8610,8570,8610,8570,2
|
|
20240703,132200,174431590,8610,8610,8610,8610,0
|
|
20240703,132100,174431590,8610,8610,8610,8610,5
|
|
20240703,132000,174388540,8560,8560,8560,8560,0
|
|
20240703,131900,174388540,8560,8560,8560,8560,48
|
|
20240703,131800,173977660,8570,8570,8570,8570,4
|
|
20240703,131700,173943380,8600,8600,8600,8600,1
|
|
20240703,131600,173934780,8570,8570,8570,8570,0
|
|
20240703,131500,173934780,8570,8570,8570,8570,26
|
|
20240703,131400,173711960,8560,8560,8560,8560,0
|
|
20240703,131300,173711960,8560,8560,8560,8560,0
|
|
20240703,131200,173711960,8560,8560,8560,8560,0
|
|
20240703,131100,173711960,8560,8560,8560,8560,122
|
|
20240703,131000,172667640,8560,8560,8560,8560,0
|
|
20240703,130900,172667640,8560,8560,8560,8560,0
|
|
20240703,130800,172667640,8560,8560,8560,8560,0
|
|
20240703,130700,172667640,8560,8560,8560,8560,51
|
|
20240703,130600,172231080,8570,8570,8570,8570,0
|
|
20240703,130500,172231080,8570,8570,8570,8570,320
|
|
20240703,130400,169488680,8570,8570,8570,8570,0
|
|
20240703,130300,169488680,8570,8570,8570,8570,0
|
|
20240703,130200,169488680,8570,8570,8570,8570,0
|
|
20240703,130100,169488680,8570,8570,8570,8570,0
|
|
20240703,130000,169488680,8570,8570,8570,8570,0
|
|
20240703,125900,169488680,8570,8570,8570,8570,0
|
|
20240703,125800,169488680,8570,8570,8570,8570,48
|
|
20240703,125700,169077320,8610,8610,8610,8610,0
|
|
20240703,125600,169077320,8610,8610,8610,8610,0
|
|
20240703,125500,169077320,8610,8610,8610,8610,1
|
|
20240703,125400,169068710,8570,8570,8570,8570,0
|
|
20240703,125300,169068710,8570,8570,8570,8570,0
|
|
20240703,125200,169068710,8570,8570,8570,8570,0
|
|
20240703,125100,169068710,8570,8570,8570,8570,0
|
|
20240703,125000,169068710,8570,8570,8570,8570,0
|
|
20240703,124900,169068710,8570,8570,8570,8570,0
|
|
20240703,124800,169068710,8570,8570,8570,8570,0
|
|
20240703,124700,169068710,8570,8570,8570,8570,0
|
|
20240703,124600,169068710,8570,8570,8570,8570,0
|
|
20240703,124500,169068710,8570,8570,8570,8570,0
|
|
20240703,124400,169068710,8570,8570,8570,8570,0
|
|
20240703,124300,169068710,8570,8570,8570,8570,0
|
|
20240703,124200,169068710,8570,8570,8570,8570,0
|
|
20240703,124100,169068710,8570,8570,8570,8570,53
|
|
20240703,124000,168614500,8560,8560,8560,8560,0
|
|
20240703,123900,168614500,8560,8560,8560,8560,0
|
|
20240703,123800,168614500,8560,8560,8560,8560,0
|
|
20240703,123700,168614500,8560,8560,8560,8500,5960
|
|
20240703,123600,117763850,8570,8570,8570,8570,40
|
|
20240703,123500,117421050,8560,8570,8570,8560,520
|
|
20240703,123400,112966370,8640,8640,8640,8640,1
|
|
20240703,123300,112957730,8570,8570,8570,8570,255
|
|
20240703,123200,110772380,8570,8570,8570,8570,23
|
|
20240703,123100,110575270,8570,8570,8570,8570,0
|
|
20240703,123000,110575270,8570,8570,8570,8570,0
|
|
20240703,122900,110575270,8570,8570,8570,8570,0
|
|
20240703,122800,110575270,8570,8580,8580,8570,413
|
|
20240703,122700,107035720,8580,8580,8580,8580,0
|
|
20240703,122600,107035720,8580,8580,8580,8580,0
|
|
20240703,122500,107035720,8580,8590,8590,8580,274
|
|
20240703,122400,104684770,8580,8580,8580,8580,0
|
|
20240703,122300,104684770,8580,8590,8590,8580,191
|
|
20240703,122200,103044940,8590,8590,8590,8590,0
|
|
20240703,122100,103044940,8590,8590,8590,8590,0
|
|
20240703,122000,103044940,8590,8590,8590,8590,2
|
|
20240703,121900,103027760,8580,8600,8600,8580,377
|
|
20240703,121800,99789660,8660,8660,8660,8660,0
|
|
20240703,121700,99789660,8660,8660,8660,8660,0
|
|
20240703,121600,99789660,8660,8660,8660,8660,0
|
|
20240703,121500,99789660,8660,8660,8660,8660,0
|
|
20240703,121400,99789660,8660,8660,8660,8660,0
|
|
20240703,121300,99789660,8660,8660,8660,8660,0
|
|
20240703,121200,99789660,8660,8660,8660,8660,0
|
|
20240703,121100,99789660,8660,8660,8660,8660,0
|
|
20240703,121000,99789660,8660,8660,8660,8660,0
|
|
20240703,120900,99789660,8660,8660,8660,8660,0
|
|
20240703,120800,99789660,8660,8660,8660,8660,0
|
|
20240703,120700,99789660,8660,8660,8660,8660,0
|
|
20240703,120600,99789660,8660,8660,8660,8660,0
|
|
20240703,120500,99789660,8660,8660,8660,8660,0
|
|
20240703,120400,99789660,8660,8660,8660,8660,0
|
|
20240703,120300,99789660,8660,8660,8660,8660,0
|
|
20240703,120200,99789660,8660,8660,8660,8660,0
|
|
20240703,120100,99789660,8660,8660,8660,8660,0
|
|
20240703,120000,99789660,8660,8660,8660,8660,0
|
|
20240703,115900,99789660,8660,8660,8660,8660,0
|
|
20240703,115800,99789660,8660,8660,8660,8660,0
|
|
20240703,115700,99789660,8660,8660,8660,8660,0
|
|
20240703,115600,99789660,8660,8660,8660,8660,0
|
|
20240703,115500,99789660,8660,8660,8660,8660,0
|
|
20240703,115400,99789660,8660,8660,8660,8660,1
|
|
20240703,115300,99781000,8590,8600,8600,8590,155
|
|
20240703,115200,98449420,8590,8640,8640,8590,724
|
|
20240703,115100,92215410,8650,8660,8660,8650,160
|
|
20240703,115000,90831320,8660,8660,8660,8660,1
|
|
20240703,114900,90822660,8660,8660,8660,8660,0
|
|
20240703,114800,90822660,8660,8660,8660,8660,0
|
|
20240703,114700,90822660,8660,8670,8670,8660,200
|
|
20240703,114600,89090600,8670,8670,8670,8670,0
|
|
20240703,114500,89090600,8670,8670,8670,8670,0
|
|
20240703,114400,89090600,8670,8670,8670,8670,0
|
|
20240703,114300,89090600,8670,8670,8670,8670,0
|
|
20240703,114200,89090600,8670,8670,8670,8670,0
|
|
20240703,114100,89090600,8670,8670,8670,8670,195
|
|
20240703,114000,87399950,8680,8680,8680,8680,0
|
|
20240703,113900,87399950,8680,8680,8680,8680,0
|
|
20240703,113800,87399950,8680,8680,8680,8680,0
|
|
20240703,113700,87399950,8680,8680,8680,8680,0
|
|
20240703,113600,87399950,8680,8680,8680,8680,0
|
|
20240703,113500,87399950,8680,8680,8680,8680,25
|
|
20240703,113400,87182950,8680,8680,8680,8680,0
|
|
20240703,113300,87182950,8680,8680,8680,8680,61
|
|
20240703,113200,86653470,8680,8680,8680,8680,60
|
|
20240703,113100,86132670,8660,8660,8660,8660,0
|
|
20240703,113000,86132670,8660,8640,8660,8640,149
|
|
20240703,112900,84843190,8640,8630,8640,8630,200
|
|
20240703,112800,83116190,8630,8630,8630,8630,1
|
|
20240703,112700,83107560,8590,8590,8590,8590,0
|
|
20240703,112600,83107560,8590,8590,8590,8590,0
|
|
20240703,112500,83107560,8590,8590,8590,8590,0
|
|
20240703,112400,83107560,8590,8590,8590,8590,5
|
|
20240703,112300,83064610,8640,8640,8640,8640,0
|
|
20240703,112200,83064610,8640,8640,8640,8640,0
|
|
20240703,112100,83064610,8640,8640,8640,8640,0
|
|
20240703,112000,83064610,8640,8640,8640,8640,0
|
|
20240703,111900,83064610,8640,8640,8640,8640,0
|
|
20240703,111800,83064610,8640,8640,8640,8640,0
|
|
20240703,111700,83064610,8640,8640,8640,8640,0
|
|
20240703,111600,83064610,8640,8640,8640,8640,0
|
|
20240703,111500,83064610,8640,8640,8640,8640,1
|
|
20240703,111400,83055970,8610,8610,8610,8610,0
|
|
20240703,111300,83055970,8610,8610,8610,8610,200
|
|
20240703,111200,81333970,8580,8600,8610,8580,202
|
|
20240703,111100,79596440,8580,8600,8600,8580,36
|
|
20240703,111000,79287340,8580,8580,8580,8580,0
|
|
20240703,110900,79287340,8580,8580,8580,8580,0
|
|
20240703,110800,79287340,8580,8580,8580,8580,0
|
|
20240703,110700,79287340,8580,8580,8580,8580,0
|
|
20240703,110600,79287340,8580,8580,8580,8580,0
|
|
20240703,110500,79287340,8580,8580,8580,8580,0
|
|
20240703,110400,79287340,8580,8580,8580,8580,0
|
|
20240703,110300,79287340,8580,8580,8580,8580,0
|
|
20240703,110200,79287340,8580,8580,8580,8580,1
|
|
20240703,110100,79278760,8600,8600,8600,8600,0
|
|
20240703,110000,79278760,8600,8600,8600,8600,0
|
|
20240703,105900,79278760,8600,8600,8600,8600,2
|
|
20240703,105800,79261560,8590,8590,8590,8590,0
|
|
20240703,105700,79261560,8590,8600,8600,8590,39
|
|
20240703,105600,78926450,8600,8600,8600,8600,10
|
|
20240703,105500,78840450,8600,8590,8600,8590,5
|
|
20240703,105400,78797460,8600,8600,8600,8600,11
|
|
20240703,105300,78702860,8600,8600,8600,8600,0
|
|
20240703,105200,78702860,8600,8600,8600,8600,1
|
|
20240703,105100,78694260,8600,8600,8600,8600,1
|
|
20240703,105000,78685660,8590,8590,8590,8590,26
|
|
20240703,104900,78462320,8600,8600,8600,8600,0
|
|
20240703,104800,78462320,8600,8600,8600,8600,30
|
|
20240703,104700,78204320,8610,8580,8610,8580,301
|
|
20240703,104600,75621710,8580,8590,8590,8580,104
|
|
20240703,104500,74729360,8600,8600,8600,8600,6
|
|
20240703,104400,74677760,8610,8610,8610,8610,0
|
|
20240703,104300,74677760,8610,8610,8610,8610,0
|
|
20240703,104200,74677760,8610,8610,8610,8610,0
|
|
20240703,104100,74677760,8610,8610,8610,8610,0
|
|
20240703,104000,74677760,8610,8610,8610,8610,0
|
|
20240703,103900,74677760,8610,8610,8610,8610,1
|
|
20240703,103800,74669150,8580,8580,8580,8580,0
|
|
20240703,103700,74669150,8580,8580,8580,8580,0
|
|
20240703,103600,74669150,8580,8580,8580,8580,1
|
|
20240703,103500,74660570,8600,8600,8600,8600,0
|
|
20240703,103400,74660570,8600,8600,8600,8600,0
|
|
20240703,103300,74660570,8600,8600,8600,8600,0
|
|
20240703,103200,74660570,8600,8600,8600,8600,0
|
|
20240703,103100,74660570,8600,8600,8600,8600,1
|
|
20240703,103000,74651970,8580,8580,8580,8580,0
|
|
20240703,102900,74651970,8580,8580,8580,8580,0
|
|
20240703,102800,74651970,8580,8580,8580,8580,672
|
|
20240703,102700,68886210,8580,8580,8580,8580,0
|
|
20240703,102600,68886210,8580,8620,8620,8580,183
|
|
20240703,102500,67316030,8620,8620,8620,8620,40
|
|
20240703,102400,66971230,8580,8610,8610,8580,877
|
|
20240703,102300,59432200,8620,8620,8620,8620,1
|
|
20240703,102200,59423580,8620,8620,8620,8620,20
|
|
20240703,102100,59251180,8610,8610,8610,8610,0
|
|
20240703,102000,59251180,8610,8610,8610,8610,0
|
|
20240703,101900,59251180,8610,8610,8610,8610,0
|
|
20240703,101800,59251180,8610,8610,8610,8610,0
|
|
20240703,101700,59251180,8610,8610,8610,8610,0
|
|
20240703,101600,59251180,8610,8610,8610,8610,0
|
|
20240703,101500,59251180,8610,8610,8610,8610,0
|
|
20240703,101400,59251180,8610,8610,8610,8610,220
|
|
20240703,101300,57356980,8650,8650,8650,8650,0
|
|
20240703,101200,57356980,8650,8650,8650,8650,0
|
|
20240703,101100,57356980,8650,8650,8650,8650,0
|
|
20240703,101000,57356980,8650,8650,8650,8650,0
|
|
20240703,100900,57356980,8650,8650,8650,8650,0
|
|
20240703,100800,57356980,8650,8650,8650,8650,1
|
|
20240703,100700,57348330,8600,8600,8600,8600,0
|
|
20240703,100600,57348330,8600,8600,8600,8600,113
|
|
20240703,100500,56376530,8600,8600,8600,8600,30
|
|
20240703,100400,56118530,8600,8600,8600,8600,23
|
|
20240703,100300,55920730,8600,8600,8600,8600,100
|
|
20240703,100200,55060730,8650,8650,8650,8650,0
|
|
20240703,100100,55060730,8650,8650,8650,8650,5
|
|
20240703,100000,55017480,8650,8650,8650,8650,0
|
|
20240703,095900,55017480,8650,8650,8650,8650,1
|
|
20240703,095800,55008830,8650,8650,8650,8650,0
|
|
20240703,095700,55008830,8650,8650,8650,8650,0
|
|
20240703,095600,55008830,8650,8650,8650,8650,0
|
|
20240703,095500,55008830,8650,8600,8650,8600,51
|
|
20240703,095400,54570130,8650,8650,8650,8650,1
|
|
20240703,095300,54561480,8600,8600,8600,8600,0
|
|
20240703,095200,54561480,8600,8600,8600,8600,400
|
|
20240703,095100,51121480,8600,8600,8600,8600,53
|
|
20240703,095000,50665680,8600,8600,8610,8600,34
|
|
20240703,094900,50373260,8610,8610,8610,8610,3
|
|
20240703,094800,50347430,8610,8610,8610,8610,30
|
|
20240703,094700,50089130,8610,8610,8610,8610,687
|
|
20240703,094600,44174060,8630,8630,8630,8630,0
|
|
20240703,094500,44174060,8630,8630,8630,8630,30
|
|
20240703,094400,43915160,8630,8640,8640,8630,275
|
|
20240703,094300,41540900,8630,8630,8630,8630,0
|
|
20240703,094200,41540900,8630,8630,8630,8630,0
|
|
20240703,094100,41540900,8630,8630,8630,8630,0
|
|
20240703,094000,41540900,8630,8630,8630,8630,0
|
|
20240703,093900,41540900,8630,8630,8630,8630,0
|
|
20240703,093800,41540900,8630,8650,8650,8630,152
|
|
20240703,093700,40227800,8700,8700,8700,8700,0
|
|
20240703,093600,40227800,8700,8700,8700,8700,0
|
|
20240703,093500,40227800,8700,8700,8700,8700,0
|
|
20240703,093400,40227800,8700,8700,8700,8700,0
|
|
20240703,093300,40227800,8700,8700,8700,8700,0
|
|
20240703,093200,40227800,8700,8700,8700,8700,1
|
|
20240703,093100,40219100,8650,8650,8650,8650,0
|
|
20240703,093000,40219100,8650,8650,8650,8650,0
|
|
20240703,092900,40219100,8650,8650,8650,8650,0
|
|
20240703,092800,40219100,8650,8650,8650,8650,2
|
|
20240703,092700,40201800,8710,8710,8710,8710,0
|
|
20240703,092600,40201800,8710,8680,8710,8680,1662
|
|
20240703,092500,25740380,8610,8610,8610,8610,0
|
|
20240703,092400,25740380,8610,8610,8610,8610,0
|
|
20240703,092300,25740380,8610,8610,8610,8610,0
|
|
20240703,092200,25740380,8610,8610,8610,8610,0
|
|
20240703,092100,25740380,8610,8610,8610,8610,0
|
|
20240703,092000,25740380,8610,8610,8610,8610,0
|
|
20240703,091900,25740380,8610,8660,8660,8610,1026
|
|
20240703,091800,16900750,8660,8660,8660,8660,0
|
|
20240703,091700,16900750,8660,8660,8660,8660,60
|
|
20240703,091600,16381150,8660,8660,8660,8660,50
|
|
20240703,091500,15948150,8660,8660,8660,8660,3
|
|
20240703,091400,15922170,8660,8660,8660,8660,1
|
|
20240703,091300,15913510,8660,8660,8660,8660,29
|
|
20240703,091200,15662370,8700,8700,8700,8700,0
|
|
20240703,091100,15662370,8700,8700,8700,8700,0
|
|
20240703,091000,15662370,8700,8700,8700,8700,0
|
|
20240703,090900,15662370,8700,8700,8700,8700,100
|
|
20240703,090800,14792370,8700,8700,8700,8700,0
|
|
20240703,090700,14792370,8700,8700,8700,8700,27
|
|
20240703,090600,14557470,8700,8700,8700,8700,0
|
|
20240703,090500,14557470,8700,8700,8700,8700,0
|
|
20240703,090400,14557470,8700,8700,8700,8700,30
|
|
20240703,090300,14296470,8710,8710,8710,8710,0
|
|
20240703,090200,14296470,8710,8710,8710,8710,0
|
|
20240703,090100,14296470,8710,8650,8710,8520,1056
|
|
20240703,090000,5212900,8710,8630,8710,8630,604
|