680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,201700,287515910,7750,7750,7750,7750,513
|
|
20240703,201600,287515910,7750,7750,7750,7750,0
|
|
20240703,201500,287515910,7750,7750,7750,7750,0
|
|
20240703,201400,287515910,7750,7750,7750,7750,0
|
|
20240703,201300,287515910,7750,7750,7750,7750,0
|
|
20240703,201200,287515910,7750,7750,7750,7750,0
|
|
20240703,201100,287515910,7750,7750,7750,7750,0
|
|
20240703,201000,287515910,7750,7750,7750,7750,0
|
|
20240703,200900,287515910,7750,7750,7750,7750,0
|
|
20240703,200800,287515910,7750,7750,7750,7750,0
|
|
20240703,200700,287515910,7750,7750,7750,7750,0
|
|
20240703,200600,287515910,7750,7750,7750,7750,0
|
|
20240703,200500,287515910,7750,7750,7750,7750,0
|
|
20240703,200400,287515910,7750,7750,7750,7750,0
|
|
20240703,200300,287515910,7750,7750,7750,7750,0
|
|
20240703,200200,287515910,7750,7750,7750,7750,0
|
|
20240703,200100,287515910,7750,7750,7750,7750,0
|
|
20240703,200000,287515910,7750,7750,7750,7750,0
|
|
20240703,195900,287515910,7750,7750,7750,7750,0
|
|
20240703,195800,287515910,7750,7750,7750,7750,0
|
|
20240703,195700,287515910,7750,7750,7750,7750,0
|
|
20240703,195600,287515910,7750,7750,7750,7750,0
|
|
20240703,195500,287515910,7750,7750,7750,7750,0
|
|
20240703,195400,287515910,7750,7750,7750,7750,0
|
|
20240703,195300,287515910,7750,7750,7750,7750,0
|
|
20240703,195200,287515910,7750,7750,7750,7750,0
|
|
20240703,195100,287515910,7750,7750,7750,7750,0
|
|
20240703,195000,287515910,7750,7750,7750,7750,0
|
|
20240703,194900,287515910,7750,7750,7750,7750,0
|
|
20240703,194800,287515910,7750,7750,7750,7750,0
|
|
20240703,194700,287515910,7750,7750,7750,7750,513
|
|
20240703,194600,287515910,7750,7750,7750,7750,0
|
|
20240703,194500,287515910,7750,7750,7750,7750,0
|
|
20240703,194400,287515910,7750,7750,7750,7750,0
|
|
20240703,194300,287515910,7750,7750,7750,7750,0
|
|
20240703,194200,287515910,7750,7750,7750,7750,0
|
|
20240703,194100,287515910,7750,7750,7750,7750,0
|
|
20240703,194000,287515910,7750,7750,7750,7750,0
|
|
20240703,193900,287515910,7750,7750,7750,7750,0
|
|
20240703,193800,287515910,7750,7750,7750,7750,0
|
|
20240703,193700,287515910,7750,7750,7750,7750,0
|
|
20240703,193600,287515910,7750,7750,7750,7750,0
|
|
20240703,193500,287515910,7750,7750,7750,7750,0
|
|
20240703,193400,287515910,7750,7750,7750,7750,0
|
|
20240703,193300,287515910,7750,7750,7750,7750,0
|
|
20240703,193200,287515910,7750,7750,7750,7750,0
|
|
20240703,193100,287515910,7750,7750,7750,7750,0
|
|
20240703,193000,287515910,7750,7750,7750,7750,0
|
|
20240703,192900,287515910,7750,7750,7750,7750,0
|
|
20240703,192800,287515910,7750,7750,7750,7750,0
|
|
20240703,192700,287515910,7750,7750,7750,7750,0
|
|
20240703,192600,287515910,7750,7750,7750,7750,0
|
|
20240703,192500,287515910,7750,7750,7750,7750,0
|
|
20240703,192400,287515910,7750,7750,7750,7750,0
|
|
20240703,192300,287515910,7750,7750,7750,7750,0
|
|
20240703,192200,287515910,7750,7750,7750,7750,0
|
|
20240703,192100,287515910,7750,7750,7750,7750,0
|
|
20240703,192000,287515910,7750,7750,7750,7750,0
|
|
20240703,191900,287515910,7750,7750,7750,7750,0
|
|
20240703,191800,287515910,7750,7750,7750,7750,0
|
|
20240703,191700,287515910,7750,7750,7750,7750,513
|
|
20240703,191600,287515910,7750,7750,7750,7750,0
|
|
20240703,191500,287515910,7750,7750,7750,7750,0
|
|
20240703,191400,287515910,7750,7750,7750,7750,0
|
|
20240703,191300,287515910,7750,7750,7750,7750,0
|
|
20240703,191200,287515910,7750,7750,7750,7750,0
|
|
20240703,191100,287515910,7750,7750,7750,7750,0
|
|
20240703,191000,287515910,7750,7750,7750,7750,0
|
|
20240703,190900,287515910,7750,7750,7750,7750,0
|
|
20240703,190800,287515910,7750,7750,7750,7750,0
|
|
20240703,190700,287515910,7750,7750,7750,7750,0
|
|
20240703,190600,287515910,7750,7750,7750,7750,0
|
|
20240703,190500,287515910,7750,7750,7750,7750,0
|
|
20240703,190400,287515910,7750,7750,7750,7750,0
|
|
20240703,190300,287515910,7750,7750,7750,7750,0
|
|
20240703,190200,287515910,7750,7750,7750,7750,0
|
|
20240703,190100,287515910,7750,7750,7750,7750,0
|
|
20240703,190000,287515910,7750,7750,7750,7750,0
|
|
20240703,185900,287515910,7750,7750,7750,7750,0
|
|
20240703,185800,287515910,7750,7750,7750,7750,0
|
|
20240703,185700,287515910,7750,7750,7750,7750,0
|
|
20240703,185600,287515910,7750,7750,7750,7750,0
|
|
20240703,185500,287515910,7750,7750,7750,7750,0
|
|
20240703,185400,287515910,7750,7750,7750,7750,0
|
|
20240703,185300,287515910,7750,7750,7750,7750,0
|
|
20240703,185200,287515910,7750,7750,7750,7750,0
|
|
20240703,185100,287515910,7750,7750,7750,7750,0
|
|
20240703,185000,287515910,7750,7750,7750,7750,0
|
|
20240703,184900,287515910,7750,7750,7750,7750,0
|
|
20240703,184800,287515910,7750,7750,7750,7750,0
|
|
20240703,184700,287515910,7750,7750,7750,7750,513
|
|
20240703,184600,287515910,7750,7750,7750,7750,0
|
|
20240703,184500,287515910,7750,7750,7750,7750,0
|
|
20240703,184400,287515910,7750,7750,7750,7750,0
|
|
20240703,184300,287515910,7750,7750,7750,7750,0
|
|
20240703,184200,287515910,7750,7750,7750,7750,0
|
|
20240703,184100,287515910,7750,7750,7750,7750,0
|
|
20240703,184000,287515910,7750,7750,7750,7750,0
|
|
20240703,183900,287515910,7750,7750,7750,7750,0
|
|
20240703,183800,287515910,7750,7750,7750,7750,0
|
|
20240703,183700,287515910,7750,7750,7750,7750,0
|
|
20240703,183600,287515910,7750,7750,7750,7750,0
|
|
20240703,183500,287515910,7750,7750,7750,7750,0
|
|
20240703,183400,287515910,7750,7750,7750,7750,0
|
|
20240703,183300,287515910,7750,7750,7750,7750,0
|
|
20240703,183200,287515910,7750,7750,7750,7750,0
|
|
20240703,183100,287515910,7750,7750,7750,7750,0
|
|
20240703,183000,287515910,7750,7750,7750,7750,0
|
|
20240703,182900,287515910,7750,7750,7750,7750,0
|
|
20240703,182800,287515910,7750,7750,7750,7750,0
|
|
20240703,182700,287515910,7750,7750,7750,7750,0
|
|
20240703,182600,287515910,7750,7750,7750,7750,0
|
|
20240703,182500,287515910,7750,7750,7750,7750,0
|
|
20240703,182400,287515910,7750,7750,7750,7750,0
|
|
20240703,182300,287515910,7750,7750,7750,7750,0
|
|
20240703,182200,287515910,7750,7750,7750,7750,0
|
|
20240703,182100,287515910,7750,7750,7750,7750,0
|
|
20240703,182000,287515910,7750,7750,7750,7750,0
|
|
20240703,181900,287515910,7750,7750,7750,7750,0
|
|
20240703,181800,287515910,7750,7750,7750,7750,0
|
|
20240703,181700,287515910,7750,7750,7750,7750,513
|
|
20240703,181600,287515910,7750,7750,7750,7750,0
|
|
20240703,181500,287515910,7750,7750,7750,7750,0
|
|
20240703,181400,287515910,7750,7750,7750,7750,0
|
|
20240703,181300,287515910,7750,7750,7750,7750,0
|
|
20240703,181200,287515910,7750,7750,7750,7750,0
|
|
20240703,181100,287515910,7750,7750,7750,7750,0
|
|
20240703,181000,287515910,7750,7750,7750,7750,0
|
|
20240703,180900,287515910,7750,7750,7750,7750,0
|
|
20240703,180800,287515910,7750,7750,7750,7750,0
|
|
20240703,180700,287515910,7750,7750,7750,7750,0
|
|
20240703,180600,287515910,7750,7750,7750,7750,0
|
|
20240703,180500,287515910,7750,7750,7750,7750,0
|
|
20240703,180400,287515910,7750,7750,7750,7750,0
|
|
20240703,180300,287515910,7750,7750,7750,7750,0
|
|
20240703,180200,287515910,7750,7750,7750,7750,0
|
|
20240703,180100,287515910,7750,7750,7750,7750,0
|
|
20240703,180000,287515910,7750,7750,7750,7750,0
|
|
20240703,175900,287515910,7750,7750,7750,7750,0
|
|
20240703,175800,287515910,7750,7750,7750,7750,0
|
|
20240703,175700,287515910,7750,7750,7750,7750,0
|
|
20240703,175600,287515910,7750,7750,7750,7750,0
|
|
20240703,175500,287515910,7750,7750,7750,7750,0
|
|
20240703,175400,287515910,7750,7750,7750,7750,0
|
|
20240703,175300,287515910,7750,7750,7750,7750,0
|
|
20240703,175200,287515910,7750,7750,7750,7750,0
|
|
20240703,175100,287515910,7750,7750,7750,7750,0
|
|
20240703,175000,287515910,7750,7750,7750,7750,0
|
|
20240703,174900,287515910,7750,7750,7750,7750,0
|
|
20240703,174800,287515910,7750,7750,7750,7750,0
|
|
20240703,174700,287515910,7750,7750,7750,7750,513
|
|
20240703,174600,287515910,7750,7750,7750,7750,0
|
|
20240703,174500,287515910,7750,7750,7750,7750,0
|
|
20240703,174400,287515910,7750,7750,7750,7750,0
|
|
20240703,174300,287515910,7750,7750,7750,7750,0
|
|
20240703,174200,287515910,7750,7750,7750,7750,0
|
|
20240703,174100,287515910,7750,7750,7750,7750,0
|
|
20240703,174000,287515910,7750,7750,7750,7750,0
|
|
20240703,173900,287515910,7750,7750,7750,7750,0
|
|
20240703,173800,287515910,7750,7750,7750,7750,0
|
|
20240703,173700,287515910,7750,7750,7750,7750,0
|
|
20240703,173600,287515910,7750,7750,7750,7750,0
|
|
20240703,173500,287515910,7750,7750,7750,7750,0
|
|
20240703,173400,287515910,7750,7750,7750,7750,0
|
|
20240703,173300,287515910,7750,7750,7750,7750,0
|
|
20240703,173200,287515910,7750,7750,7750,7750,0
|
|
20240703,173100,287515910,7750,7750,7750,7750,0
|
|
20240703,173000,287515910,7750,7750,7750,7750,0
|
|
20240703,172900,287515910,7750,7750,7750,7750,0
|
|
20240703,172800,287515910,7750,7750,7750,7750,0
|
|
20240703,172700,287515910,7750,7750,7750,7750,0
|
|
20240703,172600,287515910,7750,7750,7750,7750,0
|
|
20240703,172500,287515910,7750,7750,7750,7750,0
|
|
20240703,172400,287515910,7750,7750,7750,7750,0
|
|
20240703,172300,287515910,7750,7750,7750,7750,0
|
|
20240703,172200,287515910,7750,7750,7750,7750,0
|
|
20240703,172100,287515910,7750,7750,7750,7750,0
|
|
20240703,172000,287515910,7750,7750,7750,7750,0
|
|
20240703,171900,287515910,7750,7750,7750,7750,0
|
|
20240703,171800,287515910,7750,7750,7750,7750,0
|
|
20240703,171700,287515910,7750,7750,7750,7750,513
|
|
20240703,171600,287515910,7750,7750,7750,7750,0
|
|
20240703,171500,287515910,7750,7750,7750,7750,0
|
|
20240703,171400,287515910,7750,7750,7750,7750,0
|
|
20240703,171300,287515910,7750,7750,7750,7750,0
|
|
20240703,171200,287515910,7750,7750,7750,7750,0
|
|
20240703,171100,287515910,7750,7750,7750,7750,0
|
|
20240703,171000,287515910,7750,7750,7750,7750,0
|
|
20240703,170900,287515910,7750,7750,7750,7750,0
|
|
20240703,170800,287515910,7750,7750,7750,7750,0
|
|
20240703,170700,287515910,7750,7750,7750,7750,0
|
|
20240703,170600,287515910,7750,7750,7750,7750,0
|
|
20240703,170500,287515910,7750,7750,7750,7750,0
|
|
20240703,170400,287515910,7750,7750,7750,7750,0
|
|
20240703,170300,287515910,7750,7750,7750,7750,0
|
|
20240703,170200,287515910,7750,7750,7750,7750,0
|
|
20240703,170100,287515910,7750,7750,7750,7750,0
|
|
20240703,170000,287515910,7750,7750,7750,7750,0
|
|
20240703,165900,287515910,7750,7750,7750,7750,0
|
|
20240703,165800,287515910,7750,7750,7750,7750,0
|
|
20240703,165700,287515910,7750,7750,7750,7750,0
|
|
20240703,165600,287515910,7750,7750,7750,7750,0
|
|
20240703,165500,287515910,7750,7750,7750,7750,0
|
|
20240703,165400,287515910,7750,7750,7750,7750,0
|
|
20240703,165300,287515910,7750,7750,7750,7750,0
|
|
20240703,165200,287515910,7750,7750,7750,7750,0
|
|
20240703,165100,287515910,7750,7750,7750,7750,0
|
|
20240703,165000,287515910,7750,7750,7750,7750,0
|
|
20240703,164900,287515910,7750,7750,7750,7750,0
|
|
20240703,164800,287515910,7750,7750,7750,7750,0
|
|
20240703,164700,287515910,7750,7750,7750,7750,513
|
|
20240703,164600,287515910,7750,7750,7750,7750,0
|
|
20240703,164500,287515910,7750,7750,7750,7750,0
|
|
20240703,164400,287515910,7750,7750,7750,7750,0
|
|
20240703,164300,287515910,7750,7750,7750,7750,0
|
|
20240703,164200,287515910,7750,7750,7750,7750,0
|
|
20240703,164100,287515910,7750,7750,7750,7750,0
|
|
20240703,164000,287515910,7750,7750,7750,7750,0
|
|
20240703,163900,287515910,7750,7750,7750,7750,0
|
|
20240703,163800,287515910,7750,7750,7750,7750,0
|
|
20240703,163700,287515910,7750,7750,7750,7750,0
|
|
20240703,163600,287515910,7750,7750,7750,7750,0
|
|
20240703,163500,287515910,7750,7750,7750,7750,0
|
|
20240703,163400,287515910,7750,7750,7750,7750,0
|
|
20240703,163300,287515910,7750,7750,7750,7750,0
|
|
20240703,163200,287515910,7750,7750,7750,7750,0
|
|
20240703,163100,287515910,7750,7750,7750,7750,0
|
|
20240703,163000,287515910,7750,7750,7750,7750,0
|
|
20240703,162900,287515910,7750,7750,7750,7750,0
|
|
20240703,162800,287515910,7750,7750,7750,7750,0
|
|
20240703,162700,287515910,7750,7750,7750,7750,0
|
|
20240703,162600,287515910,7750,7750,7750,7750,0
|
|
20240703,162500,287515910,7750,7750,7750,7750,0
|
|
20240703,162400,287515910,7750,7750,7750,7750,0
|
|
20240703,162300,287515910,7750,7750,7750,7750,0
|
|
20240703,162200,287515910,7750,7750,7750,7750,0
|
|
20240703,162100,287515910,7750,7750,7750,7750,0
|
|
20240703,162000,287515910,7750,7750,7750,7750,0
|
|
20240703,161900,287515910,7750,7750,7750,7750,0
|
|
20240703,161800,287515910,7750,7750,7750,7750,0
|
|
20240703,161700,287515910,7750,7750,7750,7750,513
|
|
20240703,161600,287515910,7750,7750,7750,7750,0
|
|
20240703,161500,287515910,7750,7750,7750,7750,0
|
|
20240703,161400,287515910,7750,7750,7750,7750,0
|
|
20240703,161300,287515910,7750,7750,7750,7750,0
|
|
20240703,161200,287515910,7750,7750,7750,7750,0
|
|
20240703,161100,287515910,7750,7750,7750,7750,0
|
|
20240703,161000,287515910,7750,7750,7750,7750,0
|
|
20240703,160900,287515910,7750,7750,7750,7750,0
|
|
20240703,160800,287515910,7750,7750,7750,7750,0
|
|
20240703,160700,287515910,7750,7750,7750,7750,0
|
|
20240703,160600,287515910,7750,7750,7750,7750,0
|
|
20240703,160500,287515910,7750,7750,7750,7750,0
|
|
20240703,160400,287515910,7750,7750,7750,7750,0
|
|
20240703,160300,287515910,7750,7750,7750,7750,0
|
|
20240703,160200,287515910,7750,7750,7750,7750,0
|
|
20240703,160100,287515910,7750,7750,7750,7750,0
|
|
20240703,160000,287515910,7750,7750,7750,7750,0
|
|
20240703,155900,287515910,7750,7750,7750,7750,0
|
|
20240703,155800,287515910,7750,7750,7750,7750,0
|
|
20240703,155700,287515910,7750,7750,7750,7750,0
|
|
20240703,155600,287515910,7750,7750,7750,7750,0
|
|
20240703,155500,287515910,7750,7750,7750,7750,0
|
|
20240703,155400,287515910,7750,7750,7750,7750,0
|
|
20240703,155300,287515910,7750,7750,7750,7750,0
|
|
20240703,155200,287515910,7750,7750,7750,7750,0
|
|
20240703,155100,287515910,7750,7750,7750,7750,0
|
|
20240703,155000,287515910,7750,7750,7750,7750,0
|
|
20240703,154900,287515910,7750,7750,7750,7750,0
|
|
20240703,154800,287515910,7750,7750,7750,7750,0
|
|
20240703,154700,287515910,7750,7750,7750,7750,513
|
|
20240703,154600,287515910,7750,7750,7750,7750,0
|
|
20240703,154500,287515910,7750,7750,7750,7750,0
|
|
20240703,154400,287515910,7750,7750,7750,7750,0
|
|
20240703,154300,287515910,7750,7750,7750,7750,0
|
|
20240703,154200,287515910,7750,7750,7750,7750,0
|
|
20240703,154100,287515910,7750,7750,7750,7750,0
|
|
20240703,154000,287515910,7750,7750,7750,7750,0
|
|
20240703,153900,287515910,7750,7750,7750,7750,0
|
|
20240703,153800,287515910,7750,7750,7750,7750,0
|
|
20240703,153700,287515910,7750,7750,7750,7750,0
|
|
20240703,153600,287515910,7750,7750,7750,7750,0
|
|
20240703,153500,287515910,7750,7750,7750,7750,0
|
|
20240703,153400,287515910,7750,7750,7750,7750,0
|
|
20240703,153300,287515910,7750,7750,7750,7750,0
|
|
20240703,153200,287515910,7750,7750,7750,7750,0
|
|
20240703,153100,287515910,7750,7750,7750,7750,0
|
|
20240703,153000,287515910,7750,7750,7750,7750,513
|
|
20240703,152900,283540160,7760,7760,7760,7760,0
|
|
20240703,152800,283540160,7760,7760,7760,7760,0
|
|
20240703,152700,283540160,7760,7760,7760,7760,0
|
|
20240703,152600,283540160,7760,7760,7760,7760,0
|
|
20240703,152500,283540160,7760,7760,7760,7760,0
|
|
20240703,152400,283540160,7760,7760,7760,7760,0
|
|
20240703,152300,283540160,7760,7760,7760,7760,0
|
|
20240703,152200,283540160,7760,7760,7760,7760,0
|
|
20240703,152100,283540160,7760,7760,7760,7760,0
|
|
20240703,152000,283540160,7760,7760,7760,7760,0
|
|
20240703,151900,283540160,7760,7670,7760,7670,10
|
|
20240703,151800,283463170,7720,7710,7720,7660,1896
|
|
20240703,151700,268905610,7700,7700,7700,7700,0
|
|
20240703,151600,268905610,7700,7700,7700,7700,0
|
|
20240703,151500,268905610,7700,7710,7710,7700,132
|
|
20240703,151400,267888910,7780,7770,7780,7750,1020
|
|
20240703,151300,259967430,7780,7730,7780,7730,335
|
|
20240703,151200,257367150,7730,7730,7730,7730,100
|
|
20240703,151100,256594150,7710,7710,7710,7710,0
|
|
20240703,151000,256594150,7710,7720,7720,7710,219
|
|
20240703,150900,254905590,7720,7720,7720,7720,0
|
|
20240703,150800,254905590,7720,7720,7720,7720,0
|
|
20240703,150700,254905590,7720,7720,7720,7720,21
|
|
20240703,150600,254743470,7720,7720,7720,7720,29
|
|
20240703,150500,254519590,7730,7730,7730,7730,0
|
|
20240703,150400,254519590,7730,7730,7730,7730,46
|
|
20240703,150300,254164010,7730,7720,7730,7720,2
|
|
20240703,150200,254148560,7730,7730,7730,7730,126
|
|
20240703,150100,253174580,7730,7730,7730,7730,0
|
|
20240703,150000,253174580,7730,7730,7730,7730,0
|
|
20240703,145900,253174580,7730,7730,7730,7730,0
|
|
20240703,145800,253174580,7730,7730,7730,7730,0
|
|
20240703,145700,253174580,7730,7750,7750,7730,2000
|
|
20240703,145600,237709900,7750,7750,7750,7750,26
|
|
20240703,145500,237508400,7750,7750,7750,7750,0
|
|
20240703,145400,237508400,7750,7750,7750,7750,21
|
|
20240703,145300,237345650,7750,7750,7750,7750,10
|
|
20240703,145200,237268150,7750,7750,7750,7750,249
|
|
20240703,145100,235338400,7750,7760,7760,7750,276
|
|
20240703,145000,233199150,7760,7760,7760,7760,0
|
|
20240703,144900,233199150,7760,7760,7760,7760,9
|
|
20240703,144800,233129310,7750,7750,7750,7750,0
|
|
20240703,144700,233129310,7750,7750,7750,7750,0
|
|
20240703,144600,233129310,7750,7750,7750,7750,10
|
|
20240703,144500,233051810,7750,7750,7750,7750,0
|
|
20240703,144400,233051810,7750,7760,7760,7750,542
|
|
20240703,144300,228850890,7760,7760,7760,7760,0
|
|
20240703,144200,228850890,7760,7760,7760,7760,0
|
|
20240703,144100,228850890,7760,7760,7760,7760,0
|
|
20240703,144000,228850890,7760,7760,7760,7760,0
|
|
20240703,143900,228850890,7760,7760,7760,7760,0
|
|
20240703,143800,228850890,7760,7760,7760,7760,0
|
|
20240703,143700,228850890,7760,7760,7760,7760,0
|
|
20240703,143600,228850890,7760,7760,7760,7760,0
|
|
20240703,143500,228850890,7760,7760,7760,7760,2
|
|
20240703,143400,228835370,7760,7760,7760,7760,18
|
|
20240703,143300,228695690,7730,7730,7730,7730,181
|
|
20240703,143200,227296560,7730,7730,7730,7730,0
|
|
20240703,143100,227296560,7730,7730,7730,7730,0
|
|
20240703,143000,227296560,7730,7730,7730,7730,0
|
|
20240703,142900,227296560,7730,7730,7730,7730,0
|
|
20240703,142800,227296560,7730,7730,7730,7730,0
|
|
20240703,142700,227296560,7730,7730,7730,7730,5
|
|
20240703,142600,227257910,7700,7700,7700,7700,0
|
|
20240703,142500,227257910,7700,7700,7700,7700,0
|
|
20240703,142400,227257910,7700,7700,7700,7700,0
|
|
20240703,142300,227257910,7700,7700,7700,7700,0
|
|
20240703,142200,227257910,7700,7700,7700,7700,0
|
|
20240703,142100,227257910,7700,7700,7700,7700,0
|
|
20240703,142000,227257910,7700,7700,7700,7700,0
|
|
20240703,141900,227257910,7700,7700,7700,7700,0
|
|
20240703,141800,227257910,7700,7700,7700,7700,0
|
|
20240703,141700,227257910,7700,7700,7700,7700,0
|
|
20240703,141600,227257910,7700,7700,7700,7700,0
|
|
20240703,141500,227257910,7700,7720,7770,7700,485
|
|
20240703,141400,223510280,7780,7720,7780,7720,551
|
|
20240703,141300,219246050,7710,7710,7710,7710,0
|
|
20240703,141200,219246050,7710,7710,7710,7710,0
|
|
20240703,141100,219246050,7710,7710,7710,7710,0
|
|
20240703,141000,219246050,7710,7710,7710,7710,7
|
|
20240703,140900,219192080,7710,7710,7710,7710,0
|
|
20240703,140800,219192080,7710,7710,7710,7710,0
|
|
20240703,140700,219192080,7710,7710,7710,7710,0
|
|
20240703,140600,219192080,7710,7710,7710,7710,2
|
|
20240703,140500,219176660,7700,7700,7700,7700,0
|
|
20240703,140400,219176660,7700,7700,7700,7700,0
|
|
20240703,140300,219176660,7700,7700,7700,7700,0
|
|
20240703,140200,219176660,7700,7710,7710,7700,500
|
|
20240703,140100,215325500,7720,7720,7720,7720,0
|
|
20240703,140000,215325500,7720,7720,7720,7720,21
|
|
20240703,135900,215163380,7720,7720,7720,7720,0
|
|
20240703,135800,215163380,7720,7720,7720,7720,0
|
|
20240703,135700,215163380,7720,7720,7720,7720,0
|
|
20240703,135600,215163380,7720,7720,7720,7720,0
|
|
20240703,135500,215163380,7720,7720,7720,7720,0
|
|
20240703,135400,215163380,7720,7720,7720,7720,50
|
|
20240703,135300,214777380,7720,7720,7720,7720,0
|
|
20240703,135200,214777380,7720,7720,7720,7720,3
|
|
20240703,135100,214754220,7730,7730,7730,7730,0
|
|
20240703,135000,214754220,7730,7730,7730,7730,0
|
|
20240703,134900,214754220,7730,7730,7730,7730,0
|
|
20240703,134800,214754220,7730,7730,7730,7730,0
|
|
20240703,134700,214754220,7730,7730,7730,7730,0
|
|
20240703,134600,214754220,7730,7730,7730,7730,0
|
|
20240703,134500,214754220,7730,7730,7730,7730,0
|
|
20240703,134400,214754220,7730,7730,7730,7730,2
|
|
20240703,134300,214738760,7730,7730,7730,7730,37
|
|
20240703,134200,214452750,7700,7700,7700,7700,0
|
|
20240703,134100,214452750,7700,7700,7700,7700,0
|
|
20240703,134000,214452750,7700,7710,7710,7700,610
|
|
20240703,133900,209753530,7710,7750,7750,7710,1001
|
|
20240703,133800,202027030,7740,7740,7740,7740,0
|
|
20240703,133700,202027030,7740,7740,7740,7740,26
|
|
20240703,133600,201825790,7740,7740,7740,7740,0
|
|
20240703,133500,201825790,7740,7740,7740,7740,0
|
|
20240703,133400,201825790,7740,7740,7740,7740,0
|
|
20240703,133300,201825790,7740,7740,7740,7740,0
|
|
20240703,133200,201825790,7740,7740,7740,7740,0
|
|
20240703,133100,201825790,7740,7740,7740,7740,0
|
|
20240703,133000,201825790,7740,7740,7740,7740,0
|
|
20240703,132900,201825790,7740,7740,7740,7740,0
|
|
20240703,132800,201825790,7740,7740,7740,7740,1
|
|
20240703,132700,201818050,7730,7730,7730,7730,0
|
|
20240703,132600,201818050,7730,7730,7730,7730,0
|
|
20240703,132500,201818050,7730,7730,7730,7730,0
|
|
20240703,132400,201818050,7730,7730,7730,7730,175
|
|
20240703,132300,200465300,7730,7730,7730,7730,0
|
|
20240703,132200,200465300,7730,7730,7730,7730,0
|
|
20240703,132100,200465300,7730,7730,7730,7730,0
|
|
20240703,132000,200465300,7730,7730,7730,7730,0
|
|
20240703,131900,200465300,7730,7730,7730,7730,0
|
|
20240703,131800,200465300,7730,7730,7730,7730,0
|
|
20240703,131700,200465300,7730,7730,7730,7730,0
|
|
20240703,131600,200465300,7730,7730,7730,7730,0
|
|
20240703,131500,200465300,7730,7730,7730,7730,0
|
|
20240703,131400,200465300,7730,7730,7730,7730,0
|
|
20240703,131300,200465300,7730,7780,7780,7730,65
|
|
20240703,131200,199962350,7730,7730,7730,7730,0
|
|
20240703,131100,199962350,7730,7730,7730,7730,0
|
|
20240703,131000,199962350,7730,7730,7730,7730,0
|
|
20240703,130900,199962350,7730,7730,7730,7730,0
|
|
20240703,130800,199962350,7730,7730,7730,7730,0
|
|
20240703,130700,199962350,7730,7730,7730,7730,292
|
|
20240703,130600,197705190,7730,7730,7730,7730,0
|
|
20240703,130500,197705190,7730,7730,7730,7730,0
|
|
20240703,130400,197705190,7730,7730,7730,7730,0
|
|
20240703,130300,197705190,7730,7730,7730,7730,0
|
|
20240703,130200,197705190,7730,7730,7730,7730,0
|
|
20240703,130100,197705190,7730,7730,7730,7730,0
|
|
20240703,130000,197705190,7730,7730,7730,7730,0
|
|
20240703,125900,197705190,7730,7740,7740,7730,198
|
|
20240703,125800,196174130,7780,7780,7780,7780,0
|
|
20240703,125700,196174130,7780,7780,7780,7780,0
|
|
20240703,125600,196174130,7780,7780,7780,7780,0
|
|
20240703,125500,196174130,7780,7780,7780,7780,0
|
|
20240703,125400,196174130,7780,7750,7780,7750,32
|
|
20240703,125300,195925680,7780,7780,7780,7780,0
|
|
20240703,125200,195925680,7780,7780,7780,7780,0
|
|
20240703,125100,195925680,7780,7780,7780,7780,0
|
|
20240703,125000,195925680,7780,7780,7780,7780,0
|
|
20240703,124900,195925680,7780,7780,7780,7780,0
|
|
20240703,124800,195925680,7780,7780,7780,7780,0
|
|
20240703,124700,195925680,7780,7780,7780,7780,0
|
|
20240703,124600,195925680,7780,7780,7780,7780,0
|
|
20240703,124500,195925680,7780,7780,7780,7780,0
|
|
20240703,124400,195925680,7780,7780,7780,7780,0
|
|
20240703,124300,195925680,7780,7780,7780,7780,0
|
|
20240703,124200,195925680,7780,7780,7780,7780,0
|
|
20240703,124100,195925680,7780,7780,7780,7780,38
|
|
20240703,124000,195630040,7740,7740,7740,7740,0
|
|
20240703,123900,195630040,7740,7740,7740,7740,0
|
|
20240703,123800,195630040,7740,7740,7740,7740,0
|
|
20240703,123700,195630040,7740,7740,7740,7740,0
|
|
20240703,123600,195630040,7740,7740,7740,7740,0
|
|
20240703,123500,195630040,7740,7740,7740,7740,0
|
|
20240703,123400,195630040,7740,7740,7740,7740,0
|
|
20240703,123300,195630040,7740,7740,7740,7740,0
|
|
20240703,123200,195630040,7740,7740,7740,7740,0
|
|
20240703,123100,195630040,7740,7750,7750,7740,100
|
|
20240703,123000,194856030,7760,7760,7760,7760,56
|
|
20240703,122900,194421470,7740,7740,7740,7740,38
|
|
20240703,122800,194127350,7750,7750,7750,7750,13
|
|
20240703,122700,194026600,7760,7760,7760,7760,0
|
|
20240703,122600,194026600,7760,7760,7760,7760,0
|
|
20240703,122500,194026600,7760,7760,7760,7760,0
|
|
20240703,122400,194026600,7760,7760,7760,7760,0
|
|
20240703,122300,194026600,7760,7760,7760,7760,0
|
|
20240703,122200,194026600,7760,7760,7760,7760,3
|
|
20240703,122100,194003320,7760,7760,7760,7760,0
|
|
20240703,122000,194003320,7760,7760,7760,7760,0
|
|
20240703,121900,194003320,7760,7760,7760,7760,0
|
|
20240703,121800,194003320,7760,7760,7760,7760,0
|
|
20240703,121700,194003320,7760,7760,7760,7760,0
|
|
20240703,121600,194003320,7760,7760,7760,7760,0
|
|
20240703,121500,194003320,7760,7760,7760,7760,0
|
|
20240703,121400,194003320,7760,7760,7760,7760,0
|
|
20240703,121300,194003320,7760,7760,7760,7760,0
|
|
20240703,121200,194003320,7760,7760,7760,7760,0
|
|
20240703,121100,194003320,7760,7760,7760,7760,0
|
|
20240703,121000,194003320,7760,7760,7760,7760,0
|
|
20240703,120900,194003320,7760,7760,7760,7760,0
|
|
20240703,120800,194003320,7760,7760,7760,7760,0
|
|
20240703,120700,194003320,7760,7760,7760,7760,110
|
|
20240703,120600,193149720,7770,7770,7770,7770,0
|
|
20240703,120500,193149720,7770,7770,7770,7770,0
|
|
20240703,120400,193149720,7770,7770,7770,7770,0
|
|
20240703,120300,193149720,7770,7770,7770,7770,0
|
|
20240703,120200,193149720,7770,7770,7770,7770,0
|
|
20240703,120100,193149720,7770,7770,7770,7770,0
|
|
20240703,120000,193149720,7770,7770,7770,7770,0
|
|
20240703,115900,193149720,7770,7770,7770,7770,0
|
|
20240703,115800,193149720,7770,7770,7770,7770,0
|
|
20240703,115700,193149720,7770,7770,7770,7770,0
|
|
20240703,115600,193149720,7770,7770,7770,7770,0
|
|
20240703,115500,193149720,7770,7770,7770,7770,0
|
|
20240703,115400,193149720,7770,7770,7770,7770,0
|
|
20240703,115300,193149720,7770,7770,7770,7770,0
|
|
20240703,115200,193149720,7770,7770,7770,7770,0
|
|
20240703,115100,193149720,7770,7770,7770,7770,0
|
|
20240703,115000,193149720,7770,7770,7770,7770,0
|
|
20240703,114900,193149720,7770,7770,7770,7770,0
|
|
20240703,114800,193149720,7770,7770,7770,7770,0
|
|
20240703,114700,193149720,7770,7770,7770,7770,2
|
|
20240703,114600,193134180,7770,7770,7770,7770,0
|
|
20240703,114500,193134180,7770,7770,7770,7770,6
|
|
20240703,114400,193087560,7770,7770,7770,7770,0
|
|
20240703,114300,193087560,7770,7770,7770,7770,55
|
|
20240703,114200,192660210,7740,7740,7740,7740,0
|
|
20240703,114100,192660210,7740,7740,7740,7740,0
|
|
20240703,114000,192660210,7740,7740,7740,7740,0
|
|
20240703,113900,192660210,7740,7740,7740,7740,0
|
|
20240703,113800,192660210,7740,7740,7740,7740,5
|
|
20240703,113700,192621510,7750,7750,7750,7750,0
|
|
20240703,113600,192621510,7750,7750,7750,7750,0
|
|
20240703,113500,192621510,7750,7750,7750,7750,0
|
|
20240703,113400,192621510,7750,7750,7750,7750,0
|
|
20240703,113300,192621510,7750,7750,7750,7750,0
|
|
20240703,113200,192621510,7750,7750,7750,7750,0
|
|
20240703,113100,192621510,7750,7750,7750,7750,0
|
|
20240703,113000,192621510,7750,7750,7750,7750,0
|
|
20240703,112900,192621510,7750,7750,7750,7750,0
|
|
20240703,112800,192621510,7750,7750,7750,7750,185
|
|
20240703,112700,191187760,7720,7720,7720,7720,0
|
|
20240703,112600,191187760,7720,7720,7720,7720,0
|
|
20240703,112500,191187760,7720,7720,7720,7720,1
|
|
20240703,112400,191180040,7730,7730,7730,7730,19
|
|
20240703,112300,191033170,7730,7740,7740,7730,1326
|
|
20240703,112200,180779200,7750,7750,7750,7750,400
|
|
20240703,112100,177679200,7750,7750,7750,7750,161
|
|
20240703,112000,176431450,7780,7780,7780,7780,0
|
|
20240703,111900,176431450,7780,7780,7780,7780,0
|
|
20240703,111800,176431450,7780,7780,7780,7780,0
|
|
20240703,111700,176431450,7780,7780,7780,7780,0
|
|
20240703,111600,176431450,7780,7780,7780,7780,36
|
|
20240703,111500,176151370,7780,7780,7780,7780,54
|
|
20240703,111400,175731250,7770,7770,7770,7770,0
|
|
20240703,111300,175731250,7770,7770,7770,7770,38
|
|
20240703,111200,175435990,7770,7770,7770,7770,40
|
|
20240703,111100,175125190,7780,7780,7780,7780,0
|
|
20240703,111000,175125190,7780,7780,7780,7780,0
|
|
20240703,110900,175125190,7780,7780,7780,7780,0
|
|
20240703,110800,175125190,7780,7780,7780,7780,0
|
|
20240703,110700,175125190,7780,7780,7780,7780,0
|
|
20240703,110600,175125190,7780,7780,7780,7780,26
|
|
20240703,110500,174922910,7760,7760,7760,7760,0
|
|
20240703,110400,174922910,7760,7760,7760,7760,0
|
|
20240703,110300,174922910,7760,7760,7760,7760,0
|
|
20240703,110200,174922910,7760,7760,7760,7760,0
|
|
20240703,110100,174922910,7760,7760,7760,7760,0
|
|
20240703,110000,174922910,7760,7760,7760,7760,0
|
|
20240703,105900,174922910,7760,7760,7760,7760,12
|
|
20240703,105800,174829790,7740,7740,7740,7740,0
|
|
20240703,105700,174829790,7740,7740,7740,7740,0
|
|
20240703,105600,174829790,7740,7740,7740,7740,0
|
|
20240703,105500,174829790,7740,7750,7750,7740,50
|
|
20240703,105400,174442770,7750,7750,7750,7750,0
|
|
20240703,105300,174442770,7750,7760,7760,7750,1500
|
|
20240703,105200,162817720,7750,7750,7750,7750,0
|
|
20240703,105100,162817720,7750,7750,7750,7750,0
|
|
20240703,105000,162817720,7750,7750,7750,7750,0
|
|
20240703,104900,162817720,7750,7750,7750,7750,0
|
|
20240703,104800,162817720,7750,7750,7750,7750,0
|
|
20240703,104700,162817720,7750,7760,7760,7750,613
|
|
20240703,104600,158066920,7780,7780,7780,7780,816
|
|
20240703,104500,151718440,7780,7780,7780,7780,250
|
|
20240703,104400,149773440,7740,7760,7760,7740,500
|
|
20240703,104300,145902710,7760,7760,7760,7760,0
|
|
20240703,104200,145902710,7760,7760,7760,7740,1189
|
|
20240703,104100,136692320,7750,7750,7750,7750,0
|
|
20240703,104000,136692320,7750,7760,7760,7750,544
|
|
20240703,103900,132476270,7750,7810,7810,7750,1213
|
|
20240703,103800,123065010,7810,7810,7810,7810,0
|
|
20240703,103700,123065010,7810,7810,7810,7810,960
|
|
20240703,103600,115567410,7810,7800,7810,7800,938
|
|
20240703,103500,108244750,7770,7770,7770,7770,0
|
|
20240703,103400,108244750,7770,7770,7770,7770,0
|
|
20240703,103300,108244750,7770,7770,7770,7770,0
|
|
20240703,103200,108244750,7770,7770,7770,7770,0
|
|
20240703,103100,108244750,7770,7770,7770,7770,0
|
|
20240703,103000,108244750,7770,7770,7770,7770,0
|
|
20240703,102900,108244750,7770,7770,7770,7770,2
|
|
20240703,102800,108229210,7800,7800,7800,7800,0
|
|
20240703,102700,108229210,7800,7800,7800,7800,0
|
|
20240703,102600,108229210,7800,7800,7800,7800,0
|
|
20240703,102500,108229210,7800,7800,7800,7800,0
|
|
20240703,102400,108229210,7800,7800,7800,7800,0
|
|
20240703,102300,108229210,7800,7800,7800,7800,0
|
|
20240703,102200,108229210,7800,7790,7800,7790,2000
|
|
20240703,102100,92629420,7800,7800,7800,7800,0
|
|
20240703,102000,92629420,7800,7730,7800,7730,2175
|
|
20240703,101900,75711600,7740,7740,7740,7740,6
|
|
20240703,101800,75665160,7730,7730,7730,7730,0
|
|
20240703,101700,75665160,7730,7730,7730,7730,0
|
|
20240703,101600,75665160,7730,7730,7730,7730,0
|
|
20240703,101500,75665160,7730,7730,7770,7730,918
|
|
20240703,101400,68568980,7730,7750,7750,7730,800
|
|
20240703,101300,62376290,7760,7760,7760,7760,106
|
|
20240703,101200,61553730,7770,7770,7770,7770,0
|
|
20240703,101100,61553730,7770,7770,7770,7770,116
|
|
20240703,101000,60652410,7780,7780,7780,7780,55
|
|
20240703,100900,60224510,7780,7780,7780,7780,0
|
|
20240703,100800,60224510,7780,7780,7780,7780,0
|
|
20240703,100700,60224510,7780,7780,7780,7780,0
|
|
20240703,100600,60224510,7780,7780,7780,7780,0
|
|
20240703,100500,60224510,7780,7780,7780,7780,0
|
|
20240703,100400,60224510,7780,7790,7790,7780,176
|
|
20240703,100300,58854680,7800,7800,7800,7800,41
|
|
20240703,100200,58534880,7830,7830,7830,7830,0
|
|
20240703,100100,58534880,7830,7830,7830,7830,10
|
|
20240703,100000,58456580,7840,7840,7840,7840,0
|
|
20240703,095900,58456580,7840,7840,7840,7840,1
|
|
20240703,095800,58448740,7840,7840,7840,7840,7
|
|
20240703,095700,58393860,7840,7840,7840,7840,0
|
|
20240703,095600,58393860,7840,7840,7840,7840,0
|
|
20240703,095500,58393860,7840,7840,7840,7840,7
|
|
20240703,095400,58338980,7790,7790,7790,7790,0
|
|
20240703,095300,58338980,7790,7790,7790,7790,0
|
|
20240703,095200,58338980,7790,7790,7790,7790,0
|
|
20240703,095100,58338980,7790,7790,7790,7790,0
|
|
20240703,095000,58338980,7790,7790,7790,7790,300
|
|
20240703,094900,56001980,7790,7790,7790,7790,0
|
|
20240703,094800,56001980,7790,7790,7790,7790,0
|
|
20240703,094700,56001980,7790,7790,7790,7790,0
|
|
20240703,094600,56001980,7790,7790,7790,7790,0
|
|
20240703,094500,56001980,7790,7790,7790,7790,0
|
|
20240703,094400,56001980,7790,7790,7790,7790,0
|
|
20240703,094300,56001980,7790,7790,7790,7790,0
|
|
20240703,094200,56001980,7790,7800,7800,7790,142
|
|
20240703,094100,54894790,7810,7810,7810,7810,5
|
|
20240703,094000,54855740,7790,7790,7790,7790,0
|
|
20240703,093900,54855740,7790,7790,7790,7790,0
|
|
20240703,093800,54855740,7790,7790,7790,7790,0
|
|
20240703,093700,54855740,7790,7790,7790,7790,0
|
|
20240703,093600,54855740,7790,7810,7810,7790,169
|
|
20240703,093500,53537900,7820,7820,7820,7820,0
|
|
20240703,093400,53537900,7820,7820,7820,7820,0
|
|
20240703,093300,53537900,7820,7820,7820,7820,50
|
|
20240703,093200,53146900,7830,7840,7840,7830,102
|
|
20240703,093100,52348220,7850,7850,7850,7850,79
|
|
20240703,093000,51728070,7850,7850,7850,7850,1
|
|
20240703,092900,51720220,7840,7840,7840,7840,107
|
|
20240703,092800,50881340,7850,7840,7850,7840,40
|
|
20240703,092700,50567540,7840,7840,7840,7840,370
|
|
20240703,092600,47666740,7840,7840,7840,7840,0
|
|
20240703,092500,47666740,7840,7840,7850,7840,2024
|
|
20240703,092400,31798340,7840,7840,7840,7840,0
|
|
20240703,092300,31798340,7840,7840,7840,7840,0
|
|
20240703,092200,31798340,7840,7840,7840,7840,1000
|
|
20240703,092100,23958340,7830,7830,7830,7830,6
|
|
20240703,092000,23911360,7830,7830,7830,7830,0
|
|
20240703,091900,23911360,7830,7830,7830,7830,1000
|
|
20240703,091800,16081360,7810,7810,7810,7810,4
|
|
20240703,091700,16050120,7810,7810,7810,7810,0
|
|
20240703,091600,16050120,7810,7810,7810,7810,0
|
|
20240703,091500,16050120,7810,7810,7810,7810,0
|
|
20240703,091400,16050120,7810,7810,7810,7810,0
|
|
20240703,091300,16050120,7810,7810,7810,7810,0
|
|
20240703,091200,16050120,7810,7810,7810,7810,0
|
|
20240703,091100,16050120,7810,7810,7810,7810,0
|
|
20240703,091000,16050120,7810,7810,7810,7810,42
|
|
20240703,090900,15722100,7790,7790,7790,7790,50
|
|
20240703,090800,15332600,7790,7790,7790,7790,21
|
|
20240703,090700,15169010,7790,7790,7790,7790,1
|
|
20240703,090600,15161220,7790,7790,7790,7790,0
|
|
20240703,090500,15161220,7790,7790,7790,7790,0
|
|
20240703,090400,15161220,7790,7810,7880,7700,1871
|
|
20240703,090300,707480,7880,7880,7880,7880,2
|
|
20240703,090200,691720,7880,7880,7880,7880,0
|
|
20240703,090100,691720,7880,7880,7880,7880,0
|
|
20240703,090000,691720,7880,7880,7880,7850,88
|