632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,192900,413410690,5800,5800,5800,5800,963
|
|
20240716,192800,413410690,5800,5800,5800,5800,0
|
|
20240716,192700,413410690,5800,5800,5800,5800,0
|
|
20240716,192600,413410690,5800,5800,5800,5800,0
|
|
20240716,192500,413410690,5800,5800,5800,5800,0
|
|
20240716,192400,413410690,5800,5800,5800,5800,0
|
|
20240716,192300,413410690,5800,5800,5800,5800,0
|
|
20240716,192200,413410690,5800,5800,5800,5800,0
|
|
20240716,192100,413410690,5800,5800,5800,5800,0
|
|
20240716,192000,413410690,5800,5800,5800,5800,0
|
|
20240716,191900,413410690,5800,5800,5800,5800,0
|
|
20240716,191800,413410690,5800,5800,5800,5800,0
|
|
20240716,191700,413410690,5800,5800,5800,5800,0
|
|
20240716,191600,413410690,5800,5800,5800,5800,0
|
|
20240716,191500,413410690,5800,5800,5800,5800,0
|
|
20240716,191400,413410690,5800,5800,5800,5800,0
|
|
20240716,191300,413410690,5800,5800,5800,5800,0
|
|
20240716,191200,413410690,5800,5800,5800,5800,0
|
|
20240716,191100,413410690,5800,5800,5800,5800,0
|
|
20240716,191000,413410690,5800,5800,5800,5800,0
|
|
20240716,190900,413410690,5800,5800,5800,5800,0
|
|
20240716,190800,413410690,5800,5800,5800,5800,0
|
|
20240716,190700,413410690,5800,5800,5800,5800,0
|
|
20240716,190600,413410690,5800,5800,5800,5800,0
|
|
20240716,190500,413410690,5800,5800,5800,5800,0
|
|
20240716,190400,413410690,5800,5800,5800,5800,0
|
|
20240716,190300,413410690,5800,5800,5800,5800,0
|
|
20240716,190200,413410690,5800,5800,5800,5800,0
|
|
20240716,190100,413410690,5800,5800,5800,5800,0
|
|
20240716,190000,413410690,5800,5800,5800,5800,0
|
|
20240716,185900,413410690,5800,5800,5800,5800,963
|
|
20240716,185800,413410690,5800,5800,5800,5800,0
|
|
20240716,185700,413410690,5800,5800,5800,5800,0
|
|
20240716,185600,413410690,5800,5800,5800,5800,0
|
|
20240716,185500,413410690,5800,5800,5800,5800,0
|
|
20240716,185400,413410690,5800,5800,5800,5800,0
|
|
20240716,185300,413410690,5800,5800,5800,5800,0
|
|
20240716,185200,413410690,5800,5800,5800,5800,0
|
|
20240716,185100,413410690,5800,5800,5800,5800,0
|
|
20240716,185000,413410690,5800,5800,5800,5800,0
|
|
20240716,184900,413410690,5800,5800,5800,5800,0
|
|
20240716,184800,413410690,5800,5800,5800,5800,0
|
|
20240716,184700,413410690,5800,5800,5800,5800,0
|
|
20240716,184600,413410690,5800,5800,5800,5800,0
|
|
20240716,184500,413410690,5800,5800,5800,5800,0
|
|
20240716,184400,413410690,5800,5800,5800,5800,0
|
|
20240716,184300,413410690,5800,5800,5800,5800,0
|
|
20240716,184200,413410690,5800,5800,5800,5800,0
|
|
20240716,184100,413410690,5800,5800,5800,5800,0
|
|
20240716,184000,413410690,5800,5800,5800,5800,0
|
|
20240716,183900,413410690,5800,5800,5800,5800,0
|
|
20240716,183800,413410690,5800,5800,5800,5800,0
|
|
20240716,183700,413410690,5800,5800,5800,5800,0
|
|
20240716,183600,413410690,5800,5800,5800,5800,0
|
|
20240716,183500,413410690,5800,5800,5800,5800,0
|
|
20240716,183400,413410690,5800,5800,5800,5800,0
|
|
20240716,183300,413410690,5800,5800,5800,5800,0
|
|
20240716,183200,413410690,5800,5800,5800,5800,0
|
|
20240716,183100,413410690,5800,5800,5800,5800,0
|
|
20240716,183000,413410690,5800,5800,5800,5800,0
|
|
20240716,182900,413410690,5800,5800,5800,5800,963
|
|
20240716,182800,413410690,5800,5800,5800,5800,0
|
|
20240716,182700,413410690,5800,5800,5800,5800,0
|
|
20240716,182600,413410690,5800,5800,5800,5800,0
|
|
20240716,182500,413410690,5800,5800,5800,5800,0
|
|
20240716,182400,413410690,5800,5800,5800,5800,0
|
|
20240716,182300,413410690,5800,5800,5800,5800,0
|
|
20240716,182200,413410690,5800,5800,5800,5800,0
|
|
20240716,182100,413410690,5800,5800,5800,5800,0
|
|
20240716,182000,413410690,5800,5800,5800,5800,0
|
|
20240716,181900,413410690,5800,5800,5800,5800,0
|
|
20240716,181800,413410690,5800,5800,5800,5800,0
|
|
20240716,181700,413410690,5800,5800,5800,5800,0
|
|
20240716,181600,413410690,5800,5800,5800,5800,0
|
|
20240716,181500,413410690,5800,5800,5800,5800,0
|
|
20240716,181400,413410690,5800,5800,5800,5800,0
|
|
20240716,181300,413410690,5800,5800,5800,5800,0
|
|
20240716,181200,413410690,5800,5800,5800,5800,0
|
|
20240716,181100,413410690,5800,5800,5800,5800,0
|
|
20240716,181000,413410690,5800,5800,5800,5800,0
|
|
20240716,180900,413410690,5800,5800,5800,5800,0
|
|
20240716,180800,413410690,5800,5800,5800,5800,0
|
|
20240716,180700,413410690,5800,5800,5800,5800,0
|
|
20240716,180600,413410690,5800,5800,5800,5800,0
|
|
20240716,180500,413410690,5800,5800,5800,5800,0
|
|
20240716,180400,413410690,5800,5800,5800,5800,0
|
|
20240716,180300,413410690,5800,5800,5800,5800,0
|
|
20240716,180200,413410690,5800,5800,5800,5800,0
|
|
20240716,180100,413410690,5800,5800,5800,5800,0
|
|
20240716,180000,413410690,5800,5800,5800,5800,0
|
|
20240716,175900,413410690,5800,5800,5800,5800,963
|
|
20240716,175800,413410690,5800,5800,5800,5800,0
|
|
20240716,175700,413410690,5800,5800,5800,5800,0
|
|
20240716,175600,413410690,5800,5800,5800,5800,0
|
|
20240716,175500,413410690,5800,5800,5800,5800,0
|
|
20240716,175400,413410690,5800,5800,5800,5800,0
|
|
20240716,175300,413410690,5800,5800,5800,5800,0
|
|
20240716,175200,413410690,5800,5800,5800,5800,0
|
|
20240716,175100,413410690,5800,5800,5800,5800,0
|
|
20240716,175000,413410690,5800,5800,5800,5800,0
|
|
20240716,174900,413410690,5800,5800,5800,5800,0
|
|
20240716,174800,413410690,5800,5800,5800,5800,0
|
|
20240716,174700,413410690,5800,5800,5800,5800,0
|
|
20240716,174600,413410690,5800,5800,5800,5800,0
|
|
20240716,174500,413410690,5800,5800,5800,5800,0
|
|
20240716,174400,413410690,5800,5800,5800,5800,0
|
|
20240716,174300,413410690,5800,5800,5800,5800,0
|
|
20240716,174200,413410690,5800,5800,5800,5800,0
|
|
20240716,174100,413410690,5800,5800,5800,5800,0
|
|
20240716,174000,413410690,5800,5800,5800,5800,0
|
|
20240716,173900,413410690,5800,5800,5800,5800,0
|
|
20240716,173800,413410690,5800,5800,5800,5800,0
|
|
20240716,173700,413410690,5800,5800,5800,5800,0
|
|
20240716,173600,413410690,5800,5800,5800,5800,0
|
|
20240716,173500,413410690,5800,5800,5800,5800,0
|
|
20240716,173400,413410690,5800,5800,5800,5800,0
|
|
20240716,173300,413410690,5800,5800,5800,5800,0
|
|
20240716,173200,413410690,5800,5800,5800,5800,0
|
|
20240716,173100,413410690,5800,5800,5800,5800,0
|
|
20240716,173000,413410690,5800,5800,5800,5800,0
|
|
20240716,172900,413410690,5800,5800,5800,5800,963
|
|
20240716,172800,413410690,5800,5800,5800,5800,0
|
|
20240716,172700,413410690,5800,5800,5800,5800,0
|
|
20240716,172600,413410690,5800,5800,5800,5800,0
|
|
20240716,172500,413410690,5800,5800,5800,5800,0
|
|
20240716,172400,413410690,5800,5800,5800,5800,0
|
|
20240716,172300,413410690,5800,5800,5800,5800,0
|
|
20240716,172200,413410690,5800,5800,5800,5800,0
|
|
20240716,172100,413410690,5800,5800,5800,5800,0
|
|
20240716,172000,413410690,5800,5800,5800,5800,0
|
|
20240716,171900,413410690,5800,5800,5800,5800,0
|
|
20240716,171800,413410690,5800,5800,5800,5800,0
|
|
20240716,171700,413410690,5800,5800,5800,5800,0
|
|
20240716,171600,413410690,5800,5800,5800,5800,0
|
|
20240716,171500,413410690,5800,5800,5800,5800,0
|
|
20240716,171400,413410690,5800,5800,5800,5800,0
|
|
20240716,171300,413410690,5800,5800,5800,5800,0
|
|
20240716,171200,413410690,5800,5800,5800,5800,0
|
|
20240716,171100,413410690,5800,5800,5800,5800,0
|
|
20240716,171000,413410690,5800,5800,5800,5800,0
|
|
20240716,170900,413410690,5800,5800,5800,5800,0
|
|
20240716,170800,413410690,5800,5800,5800,5800,0
|
|
20240716,170700,413410690,5800,5800,5800,5800,0
|
|
20240716,170600,413410690,5800,5800,5800,5800,0
|
|
20240716,170500,413410690,5800,5800,5800,5800,0
|
|
20240716,170400,413410690,5800,5800,5800,5800,0
|
|
20240716,170300,413410690,5800,5800,5800,5800,0
|
|
20240716,170200,413410690,5800,5800,5800,5800,0
|
|
20240716,170100,413410690,5800,5800,5800,5800,0
|
|
20240716,170000,413410690,5800,5800,5800,5800,0
|
|
20240716,165900,413410690,5800,5800,5800,5800,963
|
|
20240716,165800,413410690,5800,5800,5800,5800,0
|
|
20240716,165700,413410690,5800,5800,5800,5800,0
|
|
20240716,165600,413410690,5800,5800,5800,5800,0
|
|
20240716,165500,413410690,5800,5800,5800,5800,0
|
|
20240716,165400,413410690,5800,5800,5800,5800,0
|
|
20240716,165300,413410690,5800,5800,5800,5800,0
|
|
20240716,165200,413410690,5800,5800,5800,5800,0
|
|
20240716,165100,413410690,5800,5800,5800,5800,0
|
|
20240716,165000,413410690,5800,5800,5800,5800,0
|
|
20240716,164900,413410690,5800,5800,5800,5800,0
|
|
20240716,164800,413410690,5800,5800,5800,5800,0
|
|
20240716,164700,413410690,5800,5800,5800,5800,0
|
|
20240716,164600,413410690,5800,5800,5800,5800,0
|
|
20240716,164500,413410690,5800,5800,5800,5800,0
|
|
20240716,164400,413410690,5800,5800,5800,5800,0
|
|
20240716,164300,413410690,5800,5800,5800,5800,0
|
|
20240716,164200,413410690,5800,5800,5800,5800,0
|
|
20240716,164100,413410690,5800,5800,5800,5800,0
|
|
20240716,164000,413410690,5800,5800,5800,5800,0
|
|
20240716,163900,413410690,5800,5800,5800,5800,0
|
|
20240716,163800,413410690,5800,5800,5800,5800,0
|
|
20240716,163700,413410690,5800,5800,5800,5800,0
|
|
20240716,163600,413410690,5800,5800,5800,5800,0
|
|
20240716,163500,413410690,5800,5800,5800,5800,0
|
|
20240716,163400,413410690,5800,5800,5800,5800,0
|
|
20240716,163300,413410690,5800,5800,5800,5800,0
|
|
20240716,163200,413410690,5800,5800,5800,5800,0
|
|
20240716,163100,413410690,5800,5800,5800,5800,0
|
|
20240716,163000,413410690,5800,5800,5800,5800,0
|
|
20240716,162900,413410690,5800,5800,5800,5800,963
|
|
20240716,162800,413410690,5800,5800,5800,5800,0
|
|
20240716,162700,413410690,5800,5800,5800,5800,0
|
|
20240716,162600,413410690,5800,5800,5800,5800,0
|
|
20240716,162500,413410690,5800,5800,5800,5800,0
|
|
20240716,162400,413410690,5800,5800,5800,5800,0
|
|
20240716,162300,413410690,5800,5800,5800,5800,0
|
|
20240716,162200,413410690,5800,5800,5800,5800,0
|
|
20240716,162100,413410690,5800,5800,5800,5800,0
|
|
20240716,162000,413410690,5800,5800,5800,5800,0
|
|
20240716,161900,413410690,5800,5800,5800,5800,0
|
|
20240716,161800,413410690,5800,5800,5800,5800,0
|
|
20240716,161700,413410690,5800,5800,5800,5800,0
|
|
20240716,161600,413410690,5800,5800,5800,5800,0
|
|
20240716,161500,413410690,5800,5800,5800,5800,0
|
|
20240716,161400,413410690,5800,5800,5800,5800,0
|
|
20240716,161300,413410690,5800,5800,5800,5800,0
|
|
20240716,161200,413410690,5800,5800,5800,5800,0
|
|
20240716,161100,413410690,5800,5800,5800,5800,0
|
|
20240716,161000,413410690,5800,5800,5800,5800,0
|
|
20240716,160900,413410690,5800,5800,5800,5800,0
|
|
20240716,160800,413410690,5800,5800,5800,5800,0
|
|
20240716,160700,413410690,5800,5800,5800,5800,0
|
|
20240716,160600,413410690,5800,5800,5800,5800,0
|
|
20240716,160500,413410690,5800,5800,5800,5800,0
|
|
20240716,160400,413410690,5800,5800,5800,5800,0
|
|
20240716,160300,413410690,5800,5800,5800,5800,0
|
|
20240716,160200,413410690,5800,5800,5800,5800,0
|
|
20240716,160100,413410690,5800,5800,5800,5800,0
|
|
20240716,160000,413410690,5800,5800,5800,5800,0
|
|
20240716,155900,413410690,5800,5800,5800,5800,963
|
|
20240716,155800,413410690,5800,5800,5800,5800,0
|
|
20240716,155700,413410690,5800,5800,5800,5800,0
|
|
20240716,155600,413410690,5800,5800,5800,5800,0
|
|
20240716,155500,413410690,5800,5800,5800,5800,0
|
|
20240716,155400,413410690,5800,5800,5800,5800,0
|
|
20240716,155300,413410690,5800,5800,5800,5800,0
|
|
20240716,155200,413410690,5800,5800,5800,5800,0
|
|
20240716,155100,413410690,5800,5800,5800,5800,0
|
|
20240716,155000,413410690,5800,5800,5800,5800,0
|
|
20240716,154900,413410690,5800,5800,5800,5800,0
|
|
20240716,154800,413410690,5800,5800,5800,5800,0
|
|
20240716,154700,413410690,5800,5800,5800,5800,0
|
|
20240716,154600,413410690,5800,5800,5800,5800,0
|
|
20240716,154500,413410690,5800,5800,5800,5800,0
|
|
20240716,154400,413410690,5800,5800,5800,5800,0
|
|
20240716,154300,413410690,5800,5800,5800,5800,0
|
|
20240716,154200,413410690,5800,5800,5800,5800,0
|
|
20240716,154100,413410690,5800,5800,5800,5800,0
|
|
20240716,154000,413410690,5800,5800,5800,5800,0
|
|
20240716,153900,413410690,5800,5800,5800,5800,0
|
|
20240716,153800,413410690,5800,5800,5800,5800,0
|
|
20240716,153700,413410690,5800,5800,5800,5800,0
|
|
20240716,153600,413410690,5800,5800,5800,5800,0
|
|
20240716,153500,413410690,5800,5800,5800,5800,0
|
|
20240716,153400,413410690,5800,5800,5800,5800,0
|
|
20240716,153300,413410690,5800,5800,5800,5800,0
|
|
20240716,153200,413410690,5800,5800,5800,5800,0
|
|
20240716,153100,413410690,5800,5800,5800,5800,0
|
|
20240716,153000,413410690,5800,5800,5800,5800,963
|
|
20240716,152900,407825290,5760,5760,5760,5760,0
|
|
20240716,152800,407825290,5760,5760,5760,5760,0
|
|
20240716,152700,407825290,5760,5760,5760,5760,0
|
|
20240716,152600,407825290,5760,5760,5760,5760,0
|
|
20240716,152500,407825290,5760,5760,5760,5760,0
|
|
20240716,152400,407825290,5760,5760,5760,5760,0
|
|
20240716,152300,407825290,5760,5760,5760,5760,0
|
|
20240716,152200,407825290,5760,5760,5760,5760,0
|
|
20240716,152100,407825290,5760,5760,5760,5760,0
|
|
20240716,152000,407825290,5760,5760,5760,5760,0
|
|
20240716,151900,407825290,5760,5790,5790,5760,1666
|
|
20240716,151800,398201320,5800,5810,5810,5800,103
|
|
20240716,151700,397603890,5800,5800,5800,5800,619
|
|
20240716,151600,394013690,5830,5830,5830,5830,0
|
|
20240716,151500,394013690,5830,5830,5830,5830,15
|
|
20240716,151400,393926240,5840,5840,5840,5840,0
|
|
20240716,151300,393926240,5840,5840,5840,5840,0
|
|
20240716,151200,393926240,5840,5840,5840,5840,0
|
|
20240716,151100,393926240,5840,5840,5840,5840,0
|
|
20240716,151000,393926240,5840,5840,5840,5840,0
|
|
20240716,150900,393926240,5840,5840,5840,5840,1
|
|
20240716,150800,393920400,5850,5840,5850,5840,1010
|
|
20240716,150700,388019750,5840,5840,5840,5840,0
|
|
20240716,150600,388019750,5840,5810,5840,5810,488
|
|
20240716,150500,385177850,5800,5800,5800,5800,0
|
|
20240716,150400,385177850,5800,5800,5800,5800,1700
|
|
20240716,150300,375317850,5790,5790,5790,5790,3
|
|
20240716,150200,375300480,5790,5790,5790,5790,10
|
|
20240716,150100,375242580,5790,5790,5790,5790,2
|
|
20240716,150000,375231000,5780,5790,5790,5780,593
|
|
20240716,145900,371802400,5800,5800,5800,5800,0
|
|
20240716,145800,371802400,5800,5800,5800,5800,10
|
|
20240716,145700,371744400,5790,5790,5790,5790,0
|
|
20240716,145600,371744400,5790,5790,5790,5790,0
|
|
20240716,145500,371744400,5790,5790,5790,5790,0
|
|
20240716,145400,371744400,5790,5790,5790,5790,0
|
|
20240716,145300,371744400,5790,5790,5790,5790,0
|
|
20240716,145200,371744400,5790,5790,5790,5790,1
|
|
20240716,145100,371738610,5810,5810,5810,5810,503
|
|
20240716,145000,368816180,5800,5800,5800,5800,10
|
|
20240716,144900,368758180,5790,5790,5790,5790,0
|
|
20240716,144800,368758180,5790,5790,5790,5790,0
|
|
20240716,144700,368758180,5790,5790,5790,5790,30
|
|
20240716,144600,368584480,5800,5800,5800,5800,862
|
|
20240716,144500,363584880,5800,5800,5800,5800,500
|
|
20240716,144400,360684880,5800,5800,5800,5800,145
|
|
20240716,144300,359843880,5800,5800,5800,5800,0
|
|
20240716,144200,359843880,5800,5800,5800,5800,1
|
|
20240716,144100,359838080,5800,5800,5800,5800,0
|
|
20240716,144000,359838080,5800,5800,5800,5800,355
|
|
20240716,143900,357779080,5800,5800,5800,5800,0
|
|
20240716,143800,357779080,5800,5800,5800,5800,0
|
|
20240716,143700,357779080,5800,5800,5800,5800,0
|
|
20240716,143600,357779080,5800,5800,5800,5800,1
|
|
20240716,143500,357773280,5800,5800,5800,5800,0
|
|
20240716,143400,357773280,5800,5800,5800,5800,0
|
|
20240716,143300,357773280,5800,5800,5800,5800,0
|
|
20240716,143200,357773280,5800,5800,5800,5800,0
|
|
20240716,143100,357773280,5800,5800,5800,5800,0
|
|
20240716,143000,357773280,5800,5800,5800,5800,0
|
|
20240716,142900,357773280,5800,5800,5800,5800,0
|
|
20240716,142800,357773280,5800,5800,5800,5800,0
|
|
20240716,142700,357773280,5800,5800,5800,5800,0
|
|
20240716,142600,357773280,5800,5800,5800,5800,1400
|
|
20240716,142500,349653280,5800,5800,5800,5800,0
|
|
20240716,142400,349653280,5800,5780,5800,5780,473
|
|
20240716,142300,346914470,5780,5780,5780,5780,0
|
|
20240716,142200,346914470,5780,5760,5780,5760,456
|
|
20240716,142100,344278830,5750,5750,5750,5750,0
|
|
20240716,142000,344278830,5750,5750,5750,5750,0
|
|
20240716,141900,344278830,5750,5750,5750,5750,0
|
|
20240716,141800,344278830,5750,5750,5750,5750,0
|
|
20240716,141700,344278830,5750,5750,5750,5750,0
|
|
20240716,141600,344278830,5750,5750,5750,5750,15
|
|
20240716,141500,344192580,5750,5760,5760,5750,186
|
|
20240716,141400,343123070,5750,5750,5750,5750,0
|
|
20240716,141300,343123070,5750,5750,5750,5750,0
|
|
20240716,141200,343123070,5750,5750,5750,5750,2000
|
|
20240716,141100,331623070,5750,5750,5750,5750,0
|
|
20240716,141000,331623070,5750,5750,5750,5750,0
|
|
20240716,140900,331623070,5750,5760,5760,5750,170
|
|
20240716,140800,330645370,5750,5760,5760,5750,47
|
|
20240716,140700,330374770,5760,5760,5760,5760,0
|
|
20240716,140600,330374770,5760,5760,5760,5760,0
|
|
20240716,140500,330374770,5760,5760,5760,5760,0
|
|
20240716,140400,330374770,5760,5760,5760,5760,0
|
|
20240716,140300,330374770,5760,5770,5770,5760,1334
|
|
20240716,140200,322690840,5760,5760,5760,5760,0
|
|
20240716,140100,322690840,5760,5760,5760,5760,0
|
|
20240716,140000,322690840,5760,5760,5760,5760,0
|
|
20240716,135900,322690840,5760,5760,5760,5760,75
|
|
20240716,135800,322258840,5760,5760,5760,5760,0
|
|
20240716,135700,322258840,5760,5760,5760,5760,0
|
|
20240716,135600,322258840,5760,5760,5760,5760,0
|
|
20240716,135500,322258840,5760,5760,5760,5760,0
|
|
20240716,135400,322258840,5760,5760,5760,5760,0
|
|
20240716,135300,322258840,5760,5760,5760,5760,100
|
|
20240716,135200,321682840,5760,5760,5760,5760,1004
|
|
20240716,135100,315899800,5770,5770,5770,5770,0
|
|
20240716,135000,315899800,5770,5770,5770,5770,0
|
|
20240716,134900,315899800,5770,5770,5770,5770,0
|
|
20240716,134800,315899800,5770,5770,5770,5770,0
|
|
20240716,134700,315899800,5770,5770,5770,5770,60
|
|
20240716,134600,315553600,5760,5760,5760,5760,68
|
|
20240716,134500,315161920,5780,5780,5780,5780,0
|
|
20240716,134400,315161920,5780,5780,5780,5780,0
|
|
20240716,134300,315161920,5780,5780,5780,5780,0
|
|
20240716,134200,315161920,5780,5780,5780,5780,0
|
|
20240716,134100,315161920,5780,5780,5780,5780,0
|
|
20240716,134000,315161920,5780,5780,5780,5780,0
|
|
20240716,133900,315161920,5780,5780,5780,5780,0
|
|
20240716,133800,315161920,5780,5780,5780,5780,0
|
|
20240716,133700,315161920,5780,5780,5780,5780,0
|
|
20240716,133600,315161920,5780,5780,5780,5780,0
|
|
20240716,133500,315161920,5780,5780,5780,5780,25
|
|
20240716,133400,315017420,5760,5760,5760,5760,0
|
|
20240716,133300,315017420,5760,5760,5760,5760,0
|
|
20240716,133200,315017420,5760,5760,5760,5760,0
|
|
20240716,133100,315017420,5760,5760,5760,5760,1
|
|
20240716,133000,315011660,5770,5770,5770,5770,54
|
|
20240716,132900,314700080,5770,5770,5770,5770,0
|
|
20240716,132800,314700080,5770,5770,5770,5770,0
|
|
20240716,132700,314700080,5770,5770,5770,5770,0
|
|
20240716,132600,314700080,5770,5770,5770,5770,0
|
|
20240716,132500,314700080,5770,5770,5770,5770,185
|
|
20240716,132400,313632630,5770,5770,5770,5770,0
|
|
20240716,132300,313632630,5770,5770,5770,5770,0
|
|
20240716,132200,313632630,5770,5770,5770,5770,0
|
|
20240716,132100,313632630,5770,5770,5770,5770,20
|
|
20240716,132000,313517230,5750,5750,5750,5750,0
|
|
20240716,131900,313517230,5750,5750,5760,5750,1200
|
|
20240716,131800,306614230,5750,5760,5760,5750,3048
|
|
20240716,131700,289088120,5760,5780,5780,5760,2306
|
|
20240716,131600,275798660,5780,5780,5780,5780,948
|
|
20240716,131500,270319220,5780,5780,5780,5780,1047
|
|
20240716,131400,264267560,5810,5810,5810,5810,0
|
|
20240716,131300,264267560,5810,5810,5810,5810,200
|
|
20240716,131200,263105560,5810,5810,5810,5810,0
|
|
20240716,131100,263105560,5810,5810,5810,5810,0
|
|
20240716,131000,263105560,5810,5810,5810,5810,0
|
|
20240716,130900,263105560,5810,5810,5810,5810,0
|
|
20240716,130800,263105560,5810,5810,5810,5810,0
|
|
20240716,130700,263105560,5810,5810,5810,5810,0
|
|
20240716,130600,263105560,5810,5810,5810,5810,0
|
|
20240716,130500,263105560,5810,5810,5810,5810,0
|
|
20240716,130400,263105560,5810,5810,5810,5810,0
|
|
20240716,130300,263105560,5810,5810,5810,5810,0
|
|
20240716,130200,263105560,5810,5810,5810,5810,0
|
|
20240716,130100,263105560,5810,5810,5810,5810,500
|
|
20240716,130000,260200560,5810,5810,5810,5810,0
|
|
20240716,125900,260200560,5810,5810,5810,5810,0
|
|
20240716,125800,260200560,5810,5810,5810,5810,0
|
|
20240716,125700,260200560,5810,5810,5810,5810,0
|
|
20240716,125600,260200560,5810,5810,5810,5810,0
|
|
20240716,125500,260200560,5810,5790,5810,5790,798
|
|
20240716,125400,255579880,5800,5800,5800,5800,0
|
|
20240716,125300,255579880,5800,5800,5800,5800,3
|
|
20240716,125200,255562480,5810,5810,5810,5810,2
|
|
20240716,125100,255550860,5790,5790,5790,5790,0
|
|
20240716,125000,255550860,5790,5790,5790,5790,240
|
|
20240716,124900,254161260,5790,5790,5790,5790,530
|
|
20240716,124800,251092560,5790,5790,5790,5790,0
|
|
20240716,124700,251092560,5790,5790,5790,5790,20
|
|
20240716,124600,250976760,5790,5790,5790,5790,0
|
|
20240716,124500,250976760,5790,5790,5790,5790,40
|
|
20240716,124400,250745160,5790,5790,5790,5790,20
|
|
20240716,124300,250629360,5790,5790,5790,5790,210
|
|
20240716,124200,249413460,5790,5790,5790,5790,40
|
|
20240716,124100,249181860,5780,5780,5780,5780,530
|
|
20240716,124000,246118460,5780,5780,5780,5780,20
|
|
20240716,123900,246002860,5780,5780,5780,5780,0
|
|
20240716,123800,246002860,5780,5780,5780,5780,0
|
|
20240716,123700,246002860,5780,5790,5790,5780,229
|
|
20240716,123600,244678970,5800,5800,5800,5800,50
|
|
20240716,123500,244388970,5780,5780,5780,5780,0
|
|
20240716,123400,244388970,5780,5780,5780,5780,0
|
|
20240716,123300,244388970,5780,5780,5780,5780,0
|
|
20240716,123200,244388970,5780,5780,5780,5780,0
|
|
20240716,123100,244388970,5780,5780,5780,5780,0
|
|
20240716,123000,244388970,5780,5780,5780,5780,0
|
|
20240716,122900,244388970,5780,5780,5780,5780,0
|
|
20240716,122800,244388970,5780,5780,5780,5780,2
|
|
20240716,122700,244377410,5780,5780,5780,5780,3
|
|
20240716,122600,244360070,5780,5780,5780,5780,0
|
|
20240716,122500,244360070,5780,5780,5780,5780,17
|
|
20240716,122400,244261810,5780,5780,5780,5780,239
|
|
20240716,122300,242880390,5780,5780,5780,5780,0
|
|
20240716,122200,242880390,5780,5780,5780,5780,0
|
|
20240716,122100,242880390,5780,5780,5780,5780,0
|
|
20240716,122000,242880390,5780,5780,5780,5780,239
|
|
20240716,121900,241498970,5780,5780,5780,5780,0
|
|
20240716,121800,241498970,5780,5780,5780,5780,0
|
|
20240716,121700,241498970,5780,5780,5780,5780,0
|
|
20240716,121600,241498970,5780,5780,5780,5780,0
|
|
20240716,121500,241498970,5780,5780,5780,5780,296
|
|
20240716,121400,239788090,5780,5780,5780,5780,138
|
|
20240716,121300,238990450,5790,5790,5790,5790,0
|
|
20240716,121200,238990450,5790,5790,5790,5790,719
|
|
20240716,121100,234827440,5800,5800,5800,5800,0
|
|
20240716,121000,234827440,5800,5790,5800,5790,240
|
|
20240716,120900,233437830,5800,5800,5800,5800,0
|
|
20240716,120800,233437830,5800,5800,5800,5800,0
|
|
20240716,120700,233437830,5800,5800,5800,5800,0
|
|
20240716,120600,233437830,5800,5800,5800,5800,0
|
|
20240716,120500,233437830,5800,5820,5820,5800,404
|
|
20240716,120400,231094550,5800,5800,5800,5800,1
|
|
20240716,120300,231088750,5800,5800,5800,5800,0
|
|
20240716,120200,231088750,5800,5820,5820,5800,15
|
|
20240716,120100,231001650,5800,5800,5800,5800,0
|
|
20240716,120000,231001650,5800,5800,5800,5800,0
|
|
20240716,115900,231001650,5800,5800,5800,5800,2
|
|
20240716,115800,230990050,5800,5800,5800,5800,50
|
|
20240716,115700,230700050,5800,5800,5800,5800,10
|
|
20240716,115600,230642050,5790,5790,5790,5790,0
|
|
20240716,115500,230642050,5790,5790,5790,5790,0
|
|
20240716,115400,230642050,5790,5790,5790,5790,52
|
|
20240716,115300,230340970,5800,5800,5800,5800,10
|
|
20240716,115200,230282970,5800,5800,5800,5800,14
|
|
20240716,115100,230201770,5790,5790,5790,5790,0
|
|
20240716,115000,230201770,5790,5790,5790,5790,0
|
|
20240716,114900,230201770,5790,5790,5790,5790,0
|
|
20240716,114800,230201770,5790,5790,5790,5790,0
|
|
20240716,114700,230201770,5790,5790,5790,5790,0
|
|
20240716,114600,230201770,5790,5790,5790,5790,0
|
|
20240716,114500,230201770,5790,5790,5790,5790,0
|
|
20240716,114400,230201770,5790,5790,5790,5790,0
|
|
20240716,114300,230201770,5790,5790,5790,5790,0
|
|
20240716,114200,230201770,5790,5790,5790,5790,0
|
|
20240716,114100,230201770,5790,5790,5790,5790,197
|
|
20240716,114000,229061140,5790,5790,5790,5790,0
|
|
20240716,113900,229061140,5790,5800,5800,5790,778
|
|
20240716,113800,224553520,5800,5800,5800,5800,0
|
|
20240716,113700,224553520,5800,5800,5800,5800,42
|
|
20240716,113600,224309920,5800,5800,5800,5800,198
|
|
20240716,113500,223161520,5790,5820,5820,5790,9993
|
|
20240716,113400,165146660,5830,5830,5830,5830,0
|
|
20240716,113300,165146660,5830,5830,5830,5830,0
|
|
20240716,113200,165146660,5830,5830,5830,5830,0
|
|
20240716,113100,165146660,5830,5830,5830,5830,0
|
|
20240716,113000,165146660,5830,5830,5830,5830,0
|
|
20240716,112900,165146660,5830,5830,5830,5830,0
|
|
20240716,112800,165146660,5830,5830,5830,5830,0
|
|
20240716,112700,165146660,5830,5830,5830,5830,0
|
|
20240716,112600,165146660,5830,5830,5830,5830,0
|
|
20240716,112500,165146660,5830,5830,5830,5830,0
|
|
20240716,112400,165146660,5830,5830,5830,5830,0
|
|
20240716,112300,165146660,5830,5840,5840,5830,203
|
|
20240716,112200,163963160,5840,5840,5840,5840,0
|
|
20240716,112100,163963160,5840,5840,5840,5840,0
|
|
20240716,112000,163963160,5840,5840,5840,5840,1
|
|
20240716,111900,163957320,5830,5830,5830,5830,151
|
|
20240716,111800,163076990,5830,5830,5830,5830,0
|
|
20240716,111700,163076990,5830,5840,5840,5830,60
|
|
20240716,111600,162727160,5840,5840,5840,5840,106
|
|
20240716,111500,162108120,5840,5840,5840,5840,3
|
|
20240716,111400,162090600,5840,5840,5840,5840,6
|
|
20240716,111300,162055560,5840,5840,5840,5840,3
|
|
20240716,111200,162038040,5840,5840,5840,5840,1
|
|
20240716,111100,162032200,5830,5830,5830,5830,0
|
|
20240716,111000,162032200,5830,5830,5830,5830,0
|
|
20240716,110900,162032200,5830,5830,5830,5830,0
|
|
20240716,110800,162032200,5830,5830,5830,5830,0
|
|
20240716,110700,162032200,5830,5830,5830,5830,10
|
|
20240716,110600,161973900,5830,5830,5830,5830,0
|
|
20240716,110500,161973900,5830,5830,5830,5830,6
|
|
20240716,110400,161938920,5830,5830,5830,5830,1
|
|
20240716,110300,161933090,5830,5830,5830,5830,0
|
|
20240716,110200,161933090,5830,5830,5830,5830,20
|
|
20240716,110100,161816490,5830,5830,5830,5830,10
|
|
20240716,110000,161758190,5830,5830,5830,5830,0
|
|
20240716,105900,161758190,5830,5830,5830,5830,0
|
|
20240716,105800,161758190,5830,5830,5830,5830,0
|
|
20240716,105700,161758190,5830,5830,5830,5830,150
|
|
20240716,105600,160883690,5830,5830,5830,5830,510
|
|
20240716,105500,157910390,5830,5840,5840,5830,8437
|
|
20240716,105400,108641320,5840,5840,5840,5840,34
|
|
20240716,105300,108442760,5850,5850,5850,5850,0
|
|
20240716,105200,108442760,5850,5850,5850,5850,0
|
|
20240716,105100,108442760,5850,5850,5850,5850,30
|
|
20240716,105000,108267260,5850,5850,5850,5850,0
|
|
20240716,104900,108267260,5850,5850,5850,5850,30
|
|
20240716,104800,108091760,5850,5850,5850,5850,50
|
|
20240716,104700,107799260,5850,5850,5850,5850,0
|
|
20240716,104600,107799260,5850,5850,5850,5850,34
|
|
20240716,104500,107600360,5840,5850,5850,5840,3932
|
|
20240716,104400,84602730,5870,5870,5870,5870,0
|
|
20240716,104300,84602730,5870,5870,5870,5870,0
|
|
20240716,104200,84602730,5870,5870,5870,5870,0
|
|
20240716,104100,84602730,5870,5870,5870,5870,0
|
|
20240716,104000,84602730,5870,5870,5870,5870,0
|
|
20240716,103900,84602730,5870,5870,5870,5870,0
|
|
20240716,103800,84602730,5870,5870,5870,5870,0
|
|
20240716,103700,84602730,5870,5870,5870,5870,0
|
|
20240716,103600,84602730,5870,5870,5870,5870,0
|
|
20240716,103500,84602730,5870,5870,5870,5870,0
|
|
20240716,103400,84602730,5870,5870,5870,5870,0
|
|
20240716,103300,84602730,5870,5870,5870,5870,0
|
|
20240716,103200,84602730,5870,5870,5870,5870,0
|
|
20240716,103100,84602730,5870,5870,5870,5870,0
|
|
20240716,103000,84602730,5870,5870,5870,5870,0
|
|
20240716,102900,84602730,5870,5870,5870,5870,0
|
|
20240716,102800,84602730,5870,5870,5870,5870,0
|
|
20240716,102700,84602730,5870,5870,5870,5870,0
|
|
20240716,102600,84602730,5870,5870,5870,5870,0
|
|
20240716,102500,84602730,5870,5870,5870,5870,0
|
|
20240716,102400,84602730,5870,5870,5870,5870,0
|
|
20240716,102300,84602730,5870,5870,5870,5870,0
|
|
20240716,102200,84602730,5870,5870,5870,5870,249
|
|
20240716,102100,83141100,5870,5870,5870,5870,9
|
|
20240716,102000,83088270,5870,5870,5870,5870,1
|
|
20240716,101900,83082400,5830,5830,5830,5830,0
|
|
20240716,101800,83082400,5830,5830,5830,5830,0
|
|
20240716,101700,83082400,5830,5830,5830,5830,0
|
|
20240716,101600,83082400,5830,5830,5830,5830,0
|
|
20240716,101500,83082400,5830,5830,5830,5830,1
|
|
20240716,101400,83076570,5830,5830,5830,5830,0
|
|
20240716,101300,83076570,5830,5830,5830,5830,806
|
|
20240716,101200,78377590,5860,5860,5860,5860,0
|
|
20240716,101100,78377590,5860,5860,5860,5860,0
|
|
20240716,101000,78377590,5860,5860,5860,5860,0
|
|
20240716,100900,78377590,5860,5860,5860,5860,0
|
|
20240716,100800,78377590,5860,5840,5860,5840,277
|
|
20240716,100700,76759890,5870,5870,5870,5870,0
|
|
20240716,100600,76759890,5870,5870,5870,5870,0
|
|
20240716,100500,76759890,5870,5870,5870,5870,0
|
|
20240716,100400,76759890,5870,5870,5870,5870,40
|
|
20240716,100300,76525090,5840,5850,5850,5840,251
|
|
20240716,100200,75057410,5860,5860,5860,5860,0
|
|
20240716,100100,75057410,5860,5860,5860,5860,99
|
|
20240716,100000,74477270,5860,5890,5890,5860,7
|
|
20240716,095900,74436160,5890,5890,5890,5890,4
|
|
20240716,095800,74412600,5890,5890,5890,5890,2
|
|
20240716,095700,74400820,5890,5890,5890,5890,0
|
|
20240716,095600,74400820,5890,5890,5890,5890,0
|
|
20240716,095500,74400820,5890,5890,5890,5890,1
|
|
20240716,095400,74394930,5860,5860,5860,5860,0
|
|
20240716,095300,74394930,5860,5860,5860,5860,0
|
|
20240716,095200,74394930,5860,5890,5890,5860,3
|
|
20240716,095100,74377320,5860,5890,5890,5860,2
|
|
20240716,095000,74365570,5890,5860,5890,5850,202
|
|
20240716,094900,73182810,5860,5860,5860,5860,5
|
|
20240716,094800,73153510,5890,5890,5890,5890,1
|
|
20240716,094700,73147620,5860,5860,5860,5860,0
|
|
20240716,094600,73147620,5860,5860,5860,5860,0
|
|
20240716,094500,73147620,5860,5870,5870,5850,1919
|
|
20240716,094400,61903650,5870,5870,5870,5870,200
|
|
20240716,094300,60729650,5870,5870,5870,5870,0
|
|
20240716,094200,60729650,5870,5870,5870,5870,0
|
|
20240716,094100,60729650,5870,5870,5870,5870,4
|
|
20240716,094000,60706170,5870,5870,5870,5870,212
|
|
20240716,093900,59461730,5910,5880,5910,5880,21
|
|
20240716,093800,59338160,5910,5880,5910,5880,262
|
|
20240716,093700,57797510,5920,5930,5930,5880,5
|
|
20240716,093600,57767980,5930,5930,5930,5880,5
|
|
20240716,093500,57738430,5880,5880,5880,5880,1
|
|
20240716,093400,57732550,5930,5930,5930,5930,1
|
|
20240716,093300,57726620,5930,5940,5940,5890,1686
|
|
20240716,093200,47728870,5930,5930,5930,5930,0
|
|
20240716,093100,47728870,5930,5940,5940,5930,12
|
|
20240716,093000,47657690,5930,5930,5930,5930,200
|
|
20240716,092900,46471690,5900,5900,5900,5900,423
|
|
20240716,092800,43975990,5940,5940,5940,5940,30
|
|
20240716,092700,43797790,5950,5950,5950,5950,0
|
|
20240716,092600,43797790,5950,5950,5950,5950,187
|
|
20240716,092500,42685140,5900,5900,5950,5900,5040
|
|
20240716,092400,12948310,5870,5870,5870,5870,0
|
|
20240716,092300,12948310,5870,5870,5870,5870,0
|
|
20240716,092200,12948310,5870,5870,5870,5870,0
|
|
20240716,092100,12948310,5870,5870,5870,5870,400
|
|
20240716,092000,10600310,5860,5860,5860,5860,0
|
|
20240716,091900,10600310,5860,5860,5860,5860,0
|
|
20240716,091800,10600310,5860,5860,5860,5860,16
|
|
20240716,091700,10506550,5870,5870,5870,5870,0
|
|
20240716,091600,10506550,5870,5870,5870,5870,3
|
|
20240716,091500,10488940,5860,5870,5870,5860,15
|
|
20240716,091400,10400990,5870,5870,5870,5870,50
|
|
20240716,091300,10107490,5870,5870,5870,5870,1
|
|
20240716,091200,10101620,5860,5860,5860,5860,40
|
|
20240716,091100,9867220,5860,5860,5860,5860,200
|
|
20240716,091000,8695220,5860,5860,5860,5860,0
|
|
20240716,090900,8695220,5860,5860,5860,5860,282
|
|
20240716,090800,7042700,5870,5870,5870,5870,0
|
|
20240716,090700,7042700,5870,5870,5870,5870,171
|
|
20240716,090600,6038930,5870,5860,5870,5860,361
|
|
20240716,090500,3920460,5870,5880,5880,5870,508
|
|
20240716,090400,935420,5870,5880,5880,5870,107
|
|
20240716,090300,307310,5900,5900,5900,5900,0
|
|
20240716,090200,307310,5900,5900,5900,5900,0
|
|
20240716,090100,307310,5900,5900,5900,5900,1
|
|
20240716,090000,301410,5910,5910,5910,5910,51
|