591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,184800,49354070,8420,8420,8420,8420,1
|
|
20240704,184700,49354070,8420,8420,8420,8420,0
|
|
20240704,184600,49354070,8420,8420,8420,8420,0
|
|
20240704,184500,49354070,8420,8420,8420,8420,0
|
|
20240704,184400,49354070,8420,8420,8420,8420,0
|
|
20240704,184300,49354070,8420,8420,8420,8420,0
|
|
20240704,184200,49354070,8420,8420,8420,8420,0
|
|
20240704,184100,49354070,8420,8420,8420,8420,0
|
|
20240704,184000,49354070,8420,8420,8420,8420,0
|
|
20240704,183900,49354070,8420,8420,8420,8420,0
|
|
20240704,183800,49354070,8420,8420,8420,8420,0
|
|
20240704,183700,49354070,8420,8420,8420,8420,0
|
|
20240704,183600,49354070,8420,8420,8420,8420,0
|
|
20240704,183500,49354070,8420,8420,8420,8420,0
|
|
20240704,183400,49354070,8420,8420,8420,8420,0
|
|
20240704,183300,49354070,8420,8420,8420,8420,0
|
|
20240704,183200,49354070,8420,8420,8420,8420,0
|
|
20240704,183100,49354070,8420,8420,8420,8420,0
|
|
20240704,183000,49354070,8420,8420,8420,8420,0
|
|
20240704,182900,49354070,8420,8420,8420,8420,0
|
|
20240704,182800,49354070,8420,8420,8420,8420,0
|
|
20240704,182700,49354070,8420,8420,8420,8420,0
|
|
20240704,182600,49354070,8420,8420,8420,8420,0
|
|
20240704,182500,49354070,8420,8420,8420,8420,0
|
|
20240704,182400,49354070,8420,8420,8420,8420,0
|
|
20240704,182300,49354070,8420,8420,8420,8420,0
|
|
20240704,182200,49354070,8420,8420,8420,8420,0
|
|
20240704,182100,49354070,8420,8420,8420,8420,0
|
|
20240704,182000,49354070,8420,8420,8420,8420,0
|
|
20240704,181900,49354070,8420,8420,8420,8420,0
|
|
20240704,181800,49354070,8420,8420,8420,8420,1
|
|
20240704,181700,49354070,8420,8420,8420,8420,0
|
|
20240704,181600,49354070,8420,8420,8420,8420,0
|
|
20240704,181500,49354070,8420,8420,8420,8420,0
|
|
20240704,181400,49354070,8420,8420,8420,8420,0
|
|
20240704,181300,49354070,8420,8420,8420,8420,0
|
|
20240704,181200,49354070,8420,8420,8420,8420,0
|
|
20240704,181100,49354070,8420,8420,8420,8420,0
|
|
20240704,181000,49354070,8420,8420,8420,8420,0
|
|
20240704,180900,49354070,8420,8420,8420,8420,0
|
|
20240704,180800,49354070,8420,8420,8420,8420,0
|
|
20240704,180700,49354070,8420,8420,8420,8420,0
|
|
20240704,180600,49354070,8420,8420,8420,8420,0
|
|
20240704,180500,49354070,8420,8420,8420,8420,0
|
|
20240704,180400,49354070,8420,8420,8420,8420,0
|
|
20240704,180300,49354070,8420,8420,8420,8420,0
|
|
20240704,180200,49354070,8420,8420,8420,8420,0
|
|
20240704,180100,49354070,8420,8420,8420,8420,0
|
|
20240704,180000,49354070,8420,8420,8420,8420,0
|
|
20240704,175900,49354070,8420,8420,8420,8420,0
|
|
20240704,175800,49354070,8420,8420,8420,8420,0
|
|
20240704,175700,49354070,8420,8420,8420,8420,0
|
|
20240704,175600,49354070,8420,8420,8420,8420,0
|
|
20240704,175500,49354070,8420,8420,8420,8420,0
|
|
20240704,175400,49354070,8420,8420,8420,8420,0
|
|
20240704,175300,49354070,8420,8420,8420,8420,0
|
|
20240704,175200,49354070,8420,8420,8420,8420,0
|
|
20240704,175100,49354070,8420,8420,8420,8420,0
|
|
20240704,175000,49354070,8420,8420,8420,8420,0
|
|
20240704,174900,49354070,8420,8420,8420,8420,0
|
|
20240704,174800,49354070,8420,8420,8420,8420,1
|
|
20240704,174700,49354070,8420,8420,8420,8420,0
|
|
20240704,174600,49354070,8420,8420,8420,8420,0
|
|
20240704,174500,49354070,8420,8420,8420,8420,0
|
|
20240704,174400,49354070,8420,8420,8420,8420,0
|
|
20240704,174300,49354070,8420,8420,8420,8420,0
|
|
20240704,174200,49354070,8420,8420,8420,8420,0
|
|
20240704,174100,49354070,8420,8420,8420,8420,0
|
|
20240704,174000,49354070,8420,8420,8420,8420,0
|
|
20240704,173900,49354070,8420,8420,8420,8420,0
|
|
20240704,173800,49354070,8420,8420,8420,8420,0
|
|
20240704,173700,49354070,8420,8420,8420,8420,0
|
|
20240704,173600,49354070,8420,8420,8420,8420,0
|
|
20240704,173500,49354070,8420,8420,8420,8420,0
|
|
20240704,173400,49354070,8420,8420,8420,8420,0
|
|
20240704,173300,49354070,8420,8420,8420,8420,0
|
|
20240704,173200,49354070,8420,8420,8420,8420,0
|
|
20240704,173100,49354070,8420,8420,8420,8420,0
|
|
20240704,173000,49354070,8420,8420,8420,8420,0
|
|
20240704,172900,49354070,8420,8420,8420,8420,0
|
|
20240704,172800,49354070,8420,8420,8420,8420,0
|
|
20240704,172700,49354070,8420,8420,8420,8420,0
|
|
20240704,172600,49354070,8420,8420,8420,8420,0
|
|
20240704,172500,49354070,8420,8420,8420,8420,0
|
|
20240704,172400,49354070,8420,8420,8420,8420,0
|
|
20240704,172300,49354070,8420,8420,8420,8420,0
|
|
20240704,172200,49354070,8420,8420,8420,8420,0
|
|
20240704,172100,49354070,8420,8420,8420,8420,0
|
|
20240704,172000,49354070,8420,8420,8420,8420,0
|
|
20240704,171900,49354070,8420,8420,8420,8420,0
|
|
20240704,171800,49354070,8420,8420,8420,8420,1
|
|
20240704,171700,49354070,8420,8420,8420,8420,0
|
|
20240704,171600,49354070,8420,8420,8420,8420,0
|
|
20240704,171500,49354070,8420,8420,8420,8420,0
|
|
20240704,171400,49354070,8420,8420,8420,8420,0
|
|
20240704,171300,49354070,8420,8420,8420,8420,0
|
|
20240704,171200,49354070,8420,8420,8420,8420,0
|
|
20240704,171100,49354070,8420,8420,8420,8420,0
|
|
20240704,171000,49354070,8420,8420,8420,8420,0
|
|
20240704,170900,49354070,8420,8420,8420,8420,0
|
|
20240704,170800,49354070,8420,8420,8420,8420,0
|
|
20240704,170700,49354070,8420,8420,8420,8420,0
|
|
20240704,170600,49354070,8420,8420,8420,8420,0
|
|
20240704,170500,49354070,8420,8420,8420,8420,0
|
|
20240704,170400,49354070,8420,8420,8420,8420,0
|
|
20240704,170300,49354070,8420,8420,8420,8420,0
|
|
20240704,170200,49354070,8420,8420,8420,8420,0
|
|
20240704,170100,49354070,8420,8420,8420,8420,0
|
|
20240704,170000,49354070,8420,8420,8420,8420,0
|
|
20240704,165900,49354070,8420,8420,8420,8420,0
|
|
20240704,165800,49354070,8420,8420,8420,8420,0
|
|
20240704,165700,49354070,8420,8420,8420,8420,0
|
|
20240704,165600,49354070,8420,8420,8420,8420,0
|
|
20240704,165500,49354070,8420,8420,8420,8420,0
|
|
20240704,165400,49354070,8420,8420,8420,8420,0
|
|
20240704,165300,49354070,8420,8420,8420,8420,0
|
|
20240704,165200,49354070,8420,8420,8420,8420,0
|
|
20240704,165100,49354070,8420,8420,8420,8420,0
|
|
20240704,165000,49354070,8420,8420,8420,8420,0
|
|
20240704,164900,49354070,8420,8420,8420,8420,0
|
|
20240704,164800,49354070,8420,8420,8420,8420,1
|
|
20240704,164700,49354070,8420,8420,8420,8420,0
|
|
20240704,164600,49354070,8420,8420,8420,8420,0
|
|
20240704,164500,49354070,8420,8420,8420,8420,0
|
|
20240704,164400,49354070,8420,8420,8420,8420,0
|
|
20240704,164300,49354070,8420,8420,8420,8420,0
|
|
20240704,164200,49354070,8420,8420,8420,8420,0
|
|
20240704,164100,49354070,8420,8420,8420,8420,0
|
|
20240704,164000,49354070,8420,8420,8420,8420,0
|
|
20240704,163900,49354070,8420,8420,8420,8420,0
|
|
20240704,163800,49354070,8420,8420,8420,8420,0
|
|
20240704,163700,49354070,8420,8420,8420,8420,0
|
|
20240704,163600,49354070,8420,8420,8420,8420,0
|
|
20240704,163500,49354070,8420,8420,8420,8420,0
|
|
20240704,163400,49354070,8420,8420,8420,8420,0
|
|
20240704,163300,49354070,8420,8420,8420,8420,0
|
|
20240704,163200,49354070,8420,8420,8420,8420,0
|
|
20240704,163100,49354070,8420,8420,8420,8420,0
|
|
20240704,163000,49354070,8420,8420,8420,8420,0
|
|
20240704,162900,49354070,8420,8420,8420,8420,0
|
|
20240704,162800,49354070,8420,8420,8420,8420,0
|
|
20240704,162700,49354070,8420,8420,8420,8420,0
|
|
20240704,162600,49354070,8420,8420,8420,8420,0
|
|
20240704,162500,49354070,8420,8420,8420,8420,0
|
|
20240704,162400,49354070,8420,8420,8420,8420,0
|
|
20240704,162300,49354070,8420,8420,8420,8420,0
|
|
20240704,162200,49354070,8420,8420,8420,8420,0
|
|
20240704,162100,49354070,8420,8420,8420,8420,0
|
|
20240704,162000,49354070,8420,8420,8420,8420,0
|
|
20240704,161900,49354070,8420,8420,8420,8420,0
|
|
20240704,161800,49354070,8420,8420,8420,8420,1
|
|
20240704,161700,49354070,8420,8420,8420,8420,0
|
|
20240704,161600,49354070,8420,8420,8420,8420,0
|
|
20240704,161500,49354070,8420,8420,8420,8420,0
|
|
20240704,161400,49354070,8420,8420,8420,8420,0
|
|
20240704,161300,49354070,8420,8420,8420,8420,0
|
|
20240704,161200,49354070,8420,8420,8420,8420,0
|
|
20240704,161100,49354070,8420,8420,8420,8420,0
|
|
20240704,161000,49354070,8420,8420,8420,8420,0
|
|
20240704,160900,49354070,8420,8420,8420,8420,0
|
|
20240704,160800,49354070,8420,8420,8420,8420,0
|
|
20240704,160700,49354070,8420,8420,8420,8420,0
|
|
20240704,160600,49354070,8420,8420,8420,8420,0
|
|
20240704,160500,49354070,8420,8420,8420,8420,0
|
|
20240704,160400,49354070,8420,8420,8420,8420,0
|
|
20240704,160300,49354070,8420,8420,8420,8420,0
|
|
20240704,160200,49354070,8420,8420,8420,8420,0
|
|
20240704,160100,49354070,8420,8420,8420,8420,0
|
|
20240704,160000,49354070,8420,8420,8420,8420,0
|
|
20240704,155900,49354070,8420,8420,8420,8420,0
|
|
20240704,155800,49354070,8420,8420,8420,8420,0
|
|
20240704,155700,49354070,8420,8420,8420,8420,0
|
|
20240704,155600,49354070,8420,8420,8420,8420,0
|
|
20240704,155500,49354070,8420,8420,8420,8420,0
|
|
20240704,155400,49354070,8420,8420,8420,8420,0
|
|
20240704,155300,49354070,8420,8420,8420,8420,0
|
|
20240704,155200,49354070,8420,8420,8420,8420,0
|
|
20240704,155100,49354070,8420,8420,8420,8420,0
|
|
20240704,155000,49354070,8420,8420,8420,8420,0
|
|
20240704,154900,49354070,8420,8420,8420,8420,0
|
|
20240704,154800,49354070,8420,8420,8420,8420,1
|
|
20240704,154700,49354070,8420,8420,8420,8420,0
|
|
20240704,154600,49354070,8420,8420,8420,8420,0
|
|
20240704,154500,49354070,8420,8420,8420,8420,0
|
|
20240704,154400,49354070,8420,8420,8420,8420,0
|
|
20240704,154300,49354070,8420,8420,8420,8420,0
|
|
20240704,154200,49354070,8420,8420,8420,8420,0
|
|
20240704,154100,49354070,8420,8420,8420,8420,0
|
|
20240704,154000,49354070,8420,8420,8420,8420,0
|
|
20240704,153900,49354070,8420,8420,8420,8420,0
|
|
20240704,153800,49354070,8420,8420,8420,8420,0
|
|
20240704,153700,49354070,8420,8420,8420,8420,0
|
|
20240704,153600,49354070,8420,8420,8420,8420,0
|
|
20240704,153500,49354070,8420,8420,8420,8420,0
|
|
20240704,153400,49354070,8420,8420,8420,8420,0
|
|
20240704,153300,49354070,8420,8420,8420,8420,0
|
|
20240704,153200,49354070,8420,8420,8420,8420,0
|
|
20240704,153100,49354070,8420,8420,8420,8420,0
|
|
20240704,153000,49354070,8420,8420,8420,8420,1
|
|
20240704,152900,49345650,8410,8410,8410,8410,0
|
|
20240704,152800,49345650,8410,8410,8410,8410,0
|
|
20240704,152700,49345650,8410,8410,8410,8410,0
|
|
20240704,152600,49345650,8410,8410,8410,8410,0
|
|
20240704,152500,49345650,8410,8410,8410,8410,0
|
|
20240704,152400,49345650,8410,8410,8410,8410,0
|
|
20240704,152300,49345650,8410,8410,8410,8410,0
|
|
20240704,152200,49345650,8410,8410,8410,8410,0
|
|
20240704,152100,49345650,8410,8410,8410,8410,0
|
|
20240704,152000,49345650,8410,8410,8410,8410,0
|
|
20240704,151900,49345650,8410,8410,8410,8410,41
|
|
20240704,151800,49000840,8420,8420,8420,8420,0
|
|
20240704,151700,49000840,8420,8420,8420,8420,0
|
|
20240704,151600,49000840,8420,8420,8420,8420,0
|
|
20240704,151500,49000840,8420,8420,8420,8420,0
|
|
20240704,151400,49000840,8420,8420,8420,8420,1
|
|
20240704,151300,48992420,8420,8420,8420,8420,0
|
|
20240704,151200,48992420,8420,8420,8420,8420,0
|
|
20240704,151100,48992420,8420,8420,8420,8420,0
|
|
20240704,151000,48992420,8420,8420,8420,8420,0
|
|
20240704,150900,48992420,8420,8420,8420,8420,1
|
|
20240704,150800,48984000,8410,8410,8410,8410,0
|
|
20240704,150700,48984000,8410,8410,8410,8410,0
|
|
20240704,150600,48984000,8410,8410,8410,8410,0
|
|
20240704,150500,48984000,8410,8410,8410,8410,0
|
|
20240704,150400,48984000,8410,8410,8410,8410,150
|
|
20240704,150300,47722500,8410,8410,8410,8410,449
|
|
20240704,150200,43946410,8410,8410,8410,8410,0
|
|
20240704,150100,43946410,8410,8410,8410,8410,0
|
|
20240704,150000,43946410,8410,8410,8410,8410,0
|
|
20240704,145900,43946410,8410,8410,8410,8410,0
|
|
20240704,145800,43946410,8410,8410,8410,8410,0
|
|
20240704,145700,43946410,8410,8410,8410,8410,0
|
|
20240704,145600,43946410,8410,8410,8410,8410,0
|
|
20240704,145500,43946410,8410,8410,8410,8410,0
|
|
20240704,145400,43946410,8410,8410,8410,8410,0
|
|
20240704,145300,43946410,8410,8410,8410,8410,0
|
|
20240704,145200,43946410,8410,8410,8410,8410,0
|
|
20240704,145100,43946410,8410,8410,8410,8410,0
|
|
20240704,145000,43946410,8410,8410,8410,8410,0
|
|
20240704,144900,43946410,8410,8410,8410,8410,0
|
|
20240704,144800,43946410,8410,8410,8410,8410,0
|
|
20240704,144700,43946410,8410,8410,8410,8410,0
|
|
20240704,144600,43946410,8410,8410,8410,8410,0
|
|
20240704,144500,43946410,8410,8410,8410,8410,0
|
|
20240704,144400,43946410,8410,8410,8410,8410,0
|
|
20240704,144300,43946410,8410,8410,8410,8410,0
|
|
20240704,144200,43946410,8410,8400,8410,8400,203
|
|
20240704,144100,42240860,8400,8400,8400,8400,0
|
|
20240704,144000,42240860,8400,8400,8400,8400,0
|
|
20240704,143900,42240860,8400,8400,8400,8400,0
|
|
20240704,143800,42240860,8400,8400,8400,8400,1
|
|
20240704,143700,42232460,8400,8400,8400,8400,0
|
|
20240704,143600,42232460,8400,8400,8400,8400,1
|
|
20240704,143500,42224060,8400,8400,8400,8400,0
|
|
20240704,143400,42224060,8400,8400,8400,8400,0
|
|
20240704,143300,42224060,8400,8400,8400,8400,0
|
|
20240704,143200,42224060,8400,8400,8400,8400,0
|
|
20240704,143100,42224060,8400,8400,8400,8400,0
|
|
20240704,143000,42224060,8400,8400,8400,8400,0
|
|
20240704,142900,42224060,8400,8400,8400,8400,0
|
|
20240704,142800,42224060,8400,8400,8400,8400,0
|
|
20240704,142700,42224060,8400,8400,8400,8400,0
|
|
20240704,142600,42224060,8400,8400,8400,8400,0
|
|
20240704,142500,42224060,8400,8400,8400,8400,0
|
|
20240704,142400,42224060,8400,8400,8400,8400,0
|
|
20240704,142300,42224060,8400,8400,8400,8400,50
|
|
20240704,142200,41804060,8400,8400,8400,8400,0
|
|
20240704,142100,41804060,8400,8400,8400,8400,0
|
|
20240704,142000,41804060,8400,8400,8400,8400,0
|
|
20240704,141900,41804060,8400,8400,8400,8400,0
|
|
20240704,141800,41804060,8400,8400,8400,8400,0
|
|
20240704,141700,41804060,8400,8400,8400,8400,0
|
|
20240704,141600,41804060,8400,8400,8400,8400,24
|
|
20240704,141500,41602460,8400,8400,8400,8400,0
|
|
20240704,141400,41602460,8400,8400,8400,8400,0
|
|
20240704,141300,41602460,8400,8400,8400,8400,0
|
|
20240704,141200,41602460,8400,8400,8400,8400,0
|
|
20240704,141100,41602460,8400,8400,8400,8400,0
|
|
20240704,141000,41602460,8400,8400,8400,8400,0
|
|
20240704,140900,41602460,8400,8400,8400,8400,0
|
|
20240704,140800,41602460,8400,8400,8400,8400,0
|
|
20240704,140700,41602460,8400,8400,8400,8400,0
|
|
20240704,140600,41602460,8400,8400,8400,8400,0
|
|
20240704,140500,41602460,8400,8400,8400,8400,0
|
|
20240704,140400,41602460,8400,8400,8400,8400,0
|
|
20240704,140300,41602460,8400,8400,8400,8400,0
|
|
20240704,140200,41602460,8400,8400,8400,8400,0
|
|
20240704,140100,41602460,8400,8400,8400,8400,0
|
|
20240704,140000,41602460,8400,8400,8400,8400,0
|
|
20240704,135900,41602460,8400,8400,8400,8400,0
|
|
20240704,135800,41602460,8400,8400,8400,8400,0
|
|
20240704,135700,41602460,8400,8400,8400,8400,0
|
|
20240704,135600,41602460,8400,8400,8400,8400,0
|
|
20240704,135500,41602460,8400,8400,8400,8400,0
|
|
20240704,135400,41602460,8400,8400,8400,8400,13
|
|
20240704,135300,41493260,8400,8400,8400,8400,0
|
|
20240704,135200,41493260,8400,8400,8400,8400,0
|
|
20240704,135100,41493260,8400,8400,8400,8400,0
|
|
20240704,135000,41493260,8400,8400,8400,8400,0
|
|
20240704,134900,41493260,8400,8400,8400,8400,0
|
|
20240704,134800,41493260,8400,8400,8400,8400,2
|
|
20240704,134700,41476460,8390,8390,8390,8390,0
|
|
20240704,134600,41476460,8390,8390,8390,8390,300
|
|
20240704,134500,38959460,8390,8390,8390,8390,0
|
|
20240704,134400,38959460,8390,8390,8390,8390,0
|
|
20240704,134300,38959460,8390,8390,8390,8390,0
|
|
20240704,134200,38959460,8390,8390,8390,8390,0
|
|
20240704,134100,38959460,8390,8390,8390,8390,0
|
|
20240704,134000,38959460,8390,8390,8390,8390,0
|
|
20240704,133900,38959460,8390,8390,8390,8390,0
|
|
20240704,133800,38959460,8390,8390,8390,8390,0
|
|
20240704,133700,38959460,8390,8390,8390,8390,0
|
|
20240704,133600,38959460,8390,8390,8390,8390,0
|
|
20240704,133500,38959460,8390,8390,8390,8390,0
|
|
20240704,133400,38959460,8390,8390,8390,8390,0
|
|
20240704,133300,38959460,8390,8390,8390,8390,0
|
|
20240704,133200,38959460,8390,8390,8390,8390,0
|
|
20240704,133100,38959460,8390,8390,8390,8390,1
|
|
20240704,133000,38951070,8400,8400,8400,8400,0
|
|
20240704,132900,38951070,8400,8400,8400,8400,0
|
|
20240704,132800,38951070,8400,8400,8400,8400,0
|
|
20240704,132700,38951070,8400,8400,8400,8400,0
|
|
20240704,132600,38951070,8400,8400,8400,8400,0
|
|
20240704,132500,38951070,8400,8400,8400,8400,0
|
|
20240704,132400,38951070,8400,8400,8400,8400,0
|
|
20240704,132300,38951070,8400,8400,8400,8400,0
|
|
20240704,132200,38951070,8400,8400,8400,8400,0
|
|
20240704,132100,38951070,8400,8400,8400,8400,0
|
|
20240704,132000,38951070,8400,8400,8400,8400,0
|
|
20240704,131900,38951070,8400,8400,8400,8400,1
|
|
20240704,131800,38942670,8400,8400,8400,8400,0
|
|
20240704,131700,38942670,8400,8400,8400,8400,0
|
|
20240704,131600,38942670,8400,8400,8400,8400,0
|
|
20240704,131500,38942670,8400,8400,8400,8400,0
|
|
20240704,131400,38942670,8400,8400,8400,8400,0
|
|
20240704,131300,38942670,8400,8400,8400,8400,0
|
|
20240704,131200,38942670,8400,8400,8400,8400,0
|
|
20240704,131100,38942670,8400,8400,8400,8400,1
|
|
20240704,131000,38934270,8390,8390,8390,8390,0
|
|
20240704,130900,38934270,8390,8390,8390,8390,0
|
|
20240704,130800,38934270,8390,8390,8390,8390,0
|
|
20240704,130700,38934270,8390,8390,8390,8390,100
|
|
20240704,130600,38095270,8400,8400,8400,8400,0
|
|
20240704,130500,38095270,8400,8400,8400,8400,1
|
|
20240704,130400,38086870,8410,8410,8410,8410,0
|
|
20240704,130300,38086870,8410,8410,8410,8410,0
|
|
20240704,130200,38086870,8410,8410,8410,8410,0
|
|
20240704,130100,38086870,8410,8410,8410,8410,0
|
|
20240704,130000,38086870,8410,8410,8410,8410,0
|
|
20240704,125900,38086870,8410,8410,8410,8410,0
|
|
20240704,125800,38086870,8410,8410,8410,8410,0
|
|
20240704,125700,38086870,8410,8410,8410,8410,66
|
|
20240704,125600,37531810,8410,8410,8410,8410,30
|
|
20240704,125500,37279510,8410,8410,8410,8410,61
|
|
20240704,125400,36766500,8410,8410,8410,8410,0
|
|
20240704,125300,36766500,8410,8410,8410,8410,0
|
|
20240704,125200,36766500,8410,8410,8410,8410,0
|
|
20240704,125100,36766500,8410,8410,8410,8410,0
|
|
20240704,125000,36766500,8410,8410,8410,8410,0
|
|
20240704,124900,36766500,8410,8410,8410,8410,0
|
|
20240704,124800,36766500,8410,8410,8410,8410,0
|
|
20240704,124700,36766500,8410,8410,8410,8410,0
|
|
20240704,124600,36766500,8410,8410,8410,8410,1
|
|
20240704,124500,36758090,8410,8410,8410,8410,100
|
|
20240704,124400,35917090,8390,8390,8390,8390,0
|
|
20240704,124300,35917090,8390,8390,8390,8390,0
|
|
20240704,124200,35917090,8390,8390,8390,8390,0
|
|
20240704,124100,35917090,8390,8390,8390,8390,0
|
|
20240704,124000,35917090,8390,8390,8390,8390,0
|
|
20240704,123900,35917090,8390,8390,8390,8390,0
|
|
20240704,123800,35917090,8390,8390,8390,8390,0
|
|
20240704,123700,35917090,8390,8390,8390,8390,0
|
|
20240704,123600,35917090,8390,8390,8390,8390,0
|
|
20240704,123500,35917090,8390,8390,8390,8390,0
|
|
20240704,123400,35917090,8390,8390,8390,8390,0
|
|
20240704,123300,35917090,8390,8390,8390,8390,0
|
|
20240704,123200,35917090,8390,8390,8390,8390,9
|
|
20240704,123100,35841580,8400,8400,8400,8400,0
|
|
20240704,123000,35841580,8400,8400,8400,8400,0
|
|
20240704,122900,35841580,8400,8400,8400,8400,0
|
|
20240704,122800,35841580,8400,8400,8400,8400,0
|
|
20240704,122700,35841580,8400,8400,8400,8400,0
|
|
20240704,122600,35841580,8400,8400,8400,8400,0
|
|
20240704,122500,35841580,8400,8400,8400,8400,0
|
|
20240704,122400,35841580,8400,8400,8400,8400,0
|
|
20240704,122300,35841580,8400,8400,8400,8400,76
|
|
20240704,122200,35203180,8400,8400,8400,8400,100
|
|
20240704,122100,34363180,8410,8410,8410,8410,0
|
|
20240704,122000,34363180,8410,8410,8410,8410,0
|
|
20240704,121900,34363180,8410,8410,8410,8410,0
|
|
20240704,121800,34363180,8410,8410,8410,8410,0
|
|
20240704,121700,34363180,8410,8410,8410,8410,0
|
|
20240704,121600,34363180,8410,8410,8410,8410,0
|
|
20240704,121500,34363180,8410,8410,8410,8410,0
|
|
20240704,121400,34363180,8410,8410,8410,8410,23
|
|
20240704,121300,34169750,8400,8400,8400,8400,0
|
|
20240704,121200,34169750,8400,8400,8400,8400,0
|
|
20240704,121100,34169750,8400,8400,8400,8400,0
|
|
20240704,121000,34169750,8400,8400,8400,8400,0
|
|
20240704,120900,34169750,8400,8400,8400,8400,2
|
|
20240704,120800,34152950,8410,8410,8410,8410,0
|
|
20240704,120700,34152950,8410,8410,8410,8410,0
|
|
20240704,120600,34152950,8410,8410,8410,8410,0
|
|
20240704,120500,34152950,8410,8410,8410,8410,100
|
|
20240704,120400,33311950,8400,8400,8400,8400,0
|
|
20240704,120300,33311950,8400,8400,8400,8400,0
|
|
20240704,120200,33311950,8400,8400,8400,8400,0
|
|
20240704,120100,33311950,8400,8400,8400,8400,0
|
|
20240704,120000,33311950,8400,8400,8400,8400,0
|
|
20240704,115900,33311950,8400,8400,8400,8400,0
|
|
20240704,115800,33311950,8400,8400,8400,8400,0
|
|
20240704,115700,33311950,8400,8400,8400,8400,0
|
|
20240704,115600,33311950,8400,8400,8400,8400,0
|
|
20240704,115500,33311950,8400,8400,8400,8400,350
|
|
20240704,115400,30371950,8400,8400,8400,8400,0
|
|
20240704,115300,30371950,8400,8400,8400,8400,50
|
|
20240704,115200,29951950,8400,8400,8400,8400,0
|
|
20240704,115100,29951950,8400,8400,8400,8400,0
|
|
20240704,115000,29951950,8400,8400,8400,8400,0
|
|
20240704,114900,29951950,8400,8400,8400,8400,0
|
|
20240704,114800,29951950,8400,8400,8400,8400,0
|
|
20240704,114700,29951950,8400,8400,8400,8400,0
|
|
20240704,114600,29951950,8400,8400,8400,8400,0
|
|
20240704,114500,29951950,8400,8400,8400,8400,9
|
|
20240704,114400,29876350,8400,8400,8400,8400,0
|
|
20240704,114300,29876350,8400,8400,8400,8400,0
|
|
20240704,114200,29876350,8400,8400,8400,8400,0
|
|
20240704,114100,29876350,8400,8400,8400,8400,0
|
|
20240704,114000,29876350,8400,8400,8400,8400,0
|
|
20240704,113900,29876350,8400,8400,8400,8400,0
|
|
20240704,113800,29876350,8400,8400,8400,8400,0
|
|
20240704,113700,29876350,8400,8400,8400,8400,0
|
|
20240704,113600,29876350,8400,8400,8400,8400,0
|
|
20240704,113500,29876350,8400,8400,8400,8400,0
|
|
20240704,113400,29876350,8400,8400,8400,8400,0
|
|
20240704,113300,29876350,8400,8400,8400,8400,0
|
|
20240704,113200,29876350,8400,8400,8400,8400,0
|
|
20240704,113100,29876350,8400,8400,8400,8400,0
|
|
20240704,113000,29876350,8400,8400,8400,8400,0
|
|
20240704,112900,29876350,8400,8400,8400,8400,0
|
|
20240704,112800,29876350,8400,8400,8400,8400,0
|
|
20240704,112700,29876350,8400,8400,8400,8400,0
|
|
20240704,112600,29876350,8400,8400,8400,8400,0
|
|
20240704,112500,29876350,8400,8400,8400,8400,0
|
|
20240704,112400,29876350,8400,8400,8400,8400,0
|
|
20240704,112300,29876350,8400,8400,8400,8400,1
|
|
20240704,112200,29867950,8400,8400,8400,8400,0
|
|
20240704,112100,29867950,8400,8400,8400,8400,0
|
|
20240704,112000,29867950,8400,8400,8400,8400,0
|
|
20240704,111900,29867950,8400,8400,8400,8400,0
|
|
20240704,111800,29867950,8400,8400,8400,8400,0
|
|
20240704,111700,29867950,8400,8400,8400,8400,0
|
|
20240704,111600,29867950,8400,8400,8400,8400,50
|
|
20240704,111500,29447950,8400,8400,8400,8400,0
|
|
20240704,111400,29447950,8400,8400,8400,8400,4
|
|
20240704,111300,29414350,8400,8400,8400,8400,0
|
|
20240704,111200,29414350,8400,8400,8400,8400,0
|
|
20240704,111100,29414350,8400,8400,8400,8400,0
|
|
20240704,111000,29414350,8400,8400,8400,8400,0
|
|
20240704,110900,29414350,8400,8400,8400,8400,0
|
|
20240704,110800,29414350,8400,8400,8400,8400,0
|
|
20240704,110700,29414350,8400,8400,8400,8400,0
|
|
20240704,110600,29414350,8400,8400,8400,8400,500
|
|
20240704,110500,25214350,8400,8400,8400,8400,0
|
|
20240704,110400,25214350,8400,8400,8400,8400,0
|
|
20240704,110300,25214350,8400,8400,8400,8400,1
|
|
20240704,110200,25205950,8400,8400,8400,8400,0
|
|
20240704,110100,25205950,8400,8400,8400,8400,0
|
|
20240704,110000,25205950,8400,8400,8400,8400,2
|
|
20240704,105900,25189150,8410,8410,8410,8410,0
|
|
20240704,105800,25189150,8410,8410,8410,8410,0
|
|
20240704,105700,25189150,8410,8410,8410,8410,0
|
|
20240704,105600,25189150,8410,8410,8410,8410,119
|
|
20240704,105500,24188360,8400,8400,8400,8400,0
|
|
20240704,105400,24188360,8400,8400,8400,8400,0
|
|
20240704,105300,24188360,8400,8400,8400,8400,0
|
|
20240704,105200,24188360,8400,8400,8400,8400,0
|
|
20240704,105100,24188360,8400,8400,8400,8400,0
|
|
20240704,105000,24188360,8400,8400,8400,8400,0
|
|
20240704,104900,24188360,8400,8400,8400,8400,0
|
|
20240704,104800,24188360,8400,8400,8400,8400,0
|
|
20240704,104700,24188360,8400,8400,8400,8400,0
|
|
20240704,104600,24188360,8400,8400,8400,8400,0
|
|
20240704,104500,24188360,8400,8400,8400,8400,0
|
|
20240704,104400,24188360,8400,8400,8400,8400,0
|
|
20240704,104300,24188360,8400,8400,8400,8400,6
|
|
20240704,104200,24137960,8400,8400,8400,8400,0
|
|
20240704,104100,24137960,8400,8400,8400,8400,0
|
|
20240704,104000,24137960,8400,8400,8400,8400,0
|
|
20240704,103900,24137960,8400,8400,8400,8400,0
|
|
20240704,103800,24137960,8400,8400,8400,8400,0
|
|
20240704,103700,24137960,8400,8400,8400,8400,0
|
|
20240704,103600,24137960,8400,8400,8400,8400,2
|
|
20240704,103500,24121160,8400,8400,8400,8400,0
|
|
20240704,103400,24121160,8400,8400,8400,8400,0
|
|
20240704,103300,24121160,8400,8400,8400,8400,1
|
|
20240704,103200,24112760,8400,8400,8400,8400,1
|
|
20240704,103100,24104360,8400,8400,8400,8400,10
|
|
20240704,103000,24020360,8400,8400,8400,8400,0
|
|
20240704,102900,24020360,8400,8400,8400,8400,1021
|
|
20240704,102800,15443960,8390,8390,8390,8390,0
|
|
20240704,102700,15443960,8390,8390,8390,8390,0
|
|
20240704,102600,15443960,8390,8390,8390,8390,0
|
|
20240704,102500,15443960,8390,8390,8390,8390,30
|
|
20240704,102400,15192260,8390,8390,8390,8390,0
|
|
20240704,102300,15192260,8390,8390,8390,8390,0
|
|
20240704,102200,15192260,8390,8390,8390,8390,0
|
|
20240704,102100,15192260,8390,8390,8390,8390,0
|
|
20240704,102000,15192260,8390,8390,8390,8390,121
|
|
20240704,101900,14177070,8390,8390,8390,8390,0
|
|
20240704,101800,14177070,8390,8390,8390,8390,0
|
|
20240704,101700,14177070,8390,8390,8390,8390,0
|
|
20240704,101600,14177070,8390,8390,8390,8390,0
|
|
20240704,101500,14177070,8390,8390,8390,8390,0
|
|
20240704,101400,14177070,8390,8390,8390,8390,0
|
|
20240704,101300,14177070,8390,8390,8390,8390,0
|
|
20240704,101200,14177070,8390,8390,8390,8390,0
|
|
20240704,101100,14177070,8390,8390,8390,8390,0
|
|
20240704,101000,14177070,8390,8390,8390,8390,0
|
|
20240704,100900,14177070,8390,8390,8390,8390,0
|
|
20240704,100800,14177070,8390,8390,8390,8390,0
|
|
20240704,100700,14177070,8390,8390,8390,8390,0
|
|
20240704,100600,14177070,8390,8390,8390,8390,0
|
|
20240704,100500,14177070,8390,8390,8390,8390,1
|
|
20240704,100400,14168680,8390,8390,8390,8390,0
|
|
20240704,100300,14168680,8390,8390,8390,8390,0
|
|
20240704,100200,14168680,8390,8390,8390,8390,0
|
|
20240704,100100,14168680,8390,8390,8390,8390,0
|
|
20240704,100000,14168680,8390,8390,8390,8390,0
|
|
20240704,095900,14168680,8390,8390,8390,8390,0
|
|
20240704,095800,14168680,8390,8390,8390,8390,0
|
|
20240704,095700,14168680,8390,8390,8390,8390,4
|
|
20240704,095600,14135120,8400,8400,8400,8400,2
|
|
20240704,095500,14118320,8400,8400,8400,8400,0
|
|
20240704,095400,14118320,8400,8400,8400,8400,9
|
|
20240704,095300,14042720,8400,8400,8400,8400,0
|
|
20240704,095200,14042720,8400,8400,8400,8400,0
|
|
20240704,095100,14042720,8400,8400,8400,8400,0
|
|
20240704,095000,14042720,8400,8400,8400,8400,0
|
|
20240704,094900,14042720,8400,8390,8400,8390,2
|
|
20240704,094800,14025930,8400,8400,8400,8400,0
|
|
20240704,094700,14025930,8400,8400,8400,8400,0
|
|
20240704,094600,14025930,8400,8400,8400,8400,0
|
|
20240704,094500,14025930,8400,8400,8400,8400,0
|
|
20240704,094400,14025930,8400,8400,8400,8400,0
|
|
20240704,094300,14025930,8400,8400,8400,8400,100
|
|
20240704,094200,13185930,8400,8400,8400,8400,0
|
|
20240704,094100,13185930,8400,8400,8400,8400,0
|
|
20240704,094000,13185930,8400,8400,8400,8400,0
|
|
20240704,093900,13185930,8400,8400,8400,8400,0
|
|
20240704,093800,13185930,8400,8400,8400,8400,0
|
|
20240704,093700,13185930,8400,8390,8400,8390,24
|
|
20240704,093600,12984340,8380,8380,8380,8380,0
|
|
20240704,093500,12984340,8380,8380,8380,8380,2
|
|
20240704,093400,12967580,8390,8390,8390,8390,0
|
|
20240704,093300,12967580,8390,8390,8390,8390,0
|
|
20240704,093200,12967580,8390,8390,8390,8390,0
|
|
20240704,093100,12967580,8390,8390,8390,8390,1
|
|
20240704,093000,12959190,8390,8390,8390,8390,6
|
|
20240704,092900,12908850,8380,8400,8400,8380,101
|
|
20240704,092800,12062450,8380,8380,8380,8380,800
|
|
20240704,092700,5358450,8410,8410,8410,8410,0
|
|
20240704,092600,5358450,8410,8410,8410,8410,0
|
|
20240704,092500,5358450,8410,8410,8410,8410,120
|
|
20240704,092400,4349250,8410,8410,8410,8410,1
|
|
20240704,092300,4340840,8380,8380,8380,8380,0
|
|
20240704,092200,4340840,8380,8380,8380,8380,0
|
|
20240704,092100,4340840,8380,8380,8380,8380,84
|
|
20240704,092000,3636920,8380,8380,8380,8380,0
|
|
20240704,091900,3636920,8380,8380,8380,8380,0
|
|
20240704,091800,3636920,8380,8380,8380,8380,0
|
|
20240704,091700,3636920,8380,8380,8380,8380,0
|
|
20240704,091600,3636920,8380,8380,8380,8380,0
|
|
20240704,091500,3636920,8380,8380,8380,8380,0
|
|
20240704,091400,3636920,8380,8380,8380,8380,0
|
|
20240704,091300,3636920,8380,8380,8380,8380,1
|
|
20240704,091200,3628540,8380,8380,8380,8380,0
|
|
20240704,091100,3628540,8380,8380,8380,8380,0
|
|
20240704,091000,3628540,8380,8380,8380,8380,0
|
|
20240704,090900,3628540,8380,8380,8380,8380,0
|
|
20240704,090800,3628540,8380,8380,8380,8380,0
|
|
20240704,090700,3628540,8380,8380,8380,8380,0
|
|
20240704,090600,3628540,8380,8380,8380,8380,0
|
|
20240704,090500,3628540,8380,8380,8380,8380,0
|
|
20240704,090400,3628540,8380,8380,8380,8380,0
|
|
20240704,090300,3628540,8380,8380,8380,8380,0
|
|
20240704,090200,3628540,8380,8380,8380,8380,0
|
|
20240704,090100,3628540,8380,8380,8380,8380,0
|
|
20240704,090000,3628540,8380,8380,8380,8380,433
|