651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,194800,75910690,8480,8480,8480,8480,33
|
|
20240715,194700,75910690,8480,8480,8480,8480,0
|
|
20240715,194600,75910690,8480,8480,8480,8480,0
|
|
20240715,194500,75910690,8480,8480,8480,8480,0
|
|
20240715,194400,75910690,8480,8480,8480,8480,0
|
|
20240715,194300,75910690,8480,8480,8480,8480,0
|
|
20240715,194200,75910690,8480,8480,8480,8480,0
|
|
20240715,194100,75910690,8480,8480,8480,8480,0
|
|
20240715,194000,75910690,8480,8480,8480,8480,0
|
|
20240715,193900,75910690,8480,8480,8480,8480,0
|
|
20240715,193800,75910690,8480,8480,8480,8480,0
|
|
20240715,193700,75910690,8480,8480,8480,8480,0
|
|
20240715,193600,75910690,8480,8480,8480,8480,0
|
|
20240715,193500,75910690,8480,8480,8480,8480,0
|
|
20240715,193400,75910690,8480,8480,8480,8480,0
|
|
20240715,193300,75910690,8480,8480,8480,8480,0
|
|
20240715,193200,75910690,8480,8480,8480,8480,0
|
|
20240715,193100,75910690,8480,8480,8480,8480,0
|
|
20240715,193000,75910690,8480,8480,8480,8480,0
|
|
20240715,192900,75910690,8480,8480,8480,8480,0
|
|
20240715,192800,75910690,8480,8480,8480,8480,0
|
|
20240715,192700,75910690,8480,8480,8480,8480,0
|
|
20240715,192600,75910690,8480,8480,8480,8480,0
|
|
20240715,192500,75910690,8480,8480,8480,8480,0
|
|
20240715,192400,75910690,8480,8480,8480,8480,0
|
|
20240715,192300,75910690,8480,8480,8480,8480,0
|
|
20240715,192200,75910690,8480,8480,8480,8480,0
|
|
20240715,192100,75910690,8480,8480,8480,8480,0
|
|
20240715,192000,75910690,8480,8480,8480,8480,0
|
|
20240715,191900,75910690,8480,8480,8480,8480,0
|
|
20240715,191800,75910690,8480,8480,8480,8480,33
|
|
20240715,191700,75910690,8480,8480,8480,8480,0
|
|
20240715,191600,75910690,8480,8480,8480,8480,0
|
|
20240715,191500,75910690,8480,8480,8480,8480,0
|
|
20240715,191400,75910690,8480,8480,8480,8480,0
|
|
20240715,191300,75910690,8480,8480,8480,8480,0
|
|
20240715,191200,75910690,8480,8480,8480,8480,0
|
|
20240715,191100,75910690,8480,8480,8480,8480,0
|
|
20240715,191000,75910690,8480,8480,8480,8480,0
|
|
20240715,190900,75910690,8480,8480,8480,8480,0
|
|
20240715,190800,75910690,8480,8480,8480,8480,0
|
|
20240715,190700,75910690,8480,8480,8480,8480,0
|
|
20240715,190600,75910690,8480,8480,8480,8480,0
|
|
20240715,190500,75910690,8480,8480,8480,8480,0
|
|
20240715,190400,75910690,8480,8480,8480,8480,0
|
|
20240715,190300,75910690,8480,8480,8480,8480,0
|
|
20240715,190200,75910690,8480,8480,8480,8480,0
|
|
20240715,190100,75910690,8480,8480,8480,8480,0
|
|
20240715,190000,75910690,8480,8480,8480,8480,0
|
|
20240715,185900,75910690,8480,8480,8480,8480,0
|
|
20240715,185800,75910690,8480,8480,8480,8480,0
|
|
20240715,185700,75910690,8480,8480,8480,8480,0
|
|
20240715,185600,75910690,8480,8480,8480,8480,0
|
|
20240715,185500,75910690,8480,8480,8480,8480,0
|
|
20240715,185400,75910690,8480,8480,8480,8480,0
|
|
20240715,185300,75910690,8480,8480,8480,8480,0
|
|
20240715,185200,75910690,8480,8480,8480,8480,0
|
|
20240715,185100,75910690,8480,8480,8480,8480,0
|
|
20240715,185000,75910690,8480,8480,8480,8480,0
|
|
20240715,184900,75910690,8480,8480,8480,8480,0
|
|
20240715,184800,75910690,8480,8480,8480,8480,33
|
|
20240715,184700,75910690,8480,8480,8480,8480,0
|
|
20240715,184600,75910690,8480,8480,8480,8480,0
|
|
20240715,184500,75910690,8480,8480,8480,8480,0
|
|
20240715,184400,75910690,8480,8480,8480,8480,0
|
|
20240715,184300,75910690,8480,8480,8480,8480,0
|
|
20240715,184200,75910690,8480,8480,8480,8480,0
|
|
20240715,184100,75910690,8480,8480,8480,8480,0
|
|
20240715,184000,75910690,8480,8480,8480,8480,0
|
|
20240715,183900,75910690,8480,8480,8480,8480,0
|
|
20240715,183800,75910690,8480,8480,8480,8480,0
|
|
20240715,183700,75910690,8480,8480,8480,8480,0
|
|
20240715,183600,75910690,8480,8480,8480,8480,0
|
|
20240715,183500,75910690,8480,8480,8480,8480,0
|
|
20240715,183400,75910690,8480,8480,8480,8480,0
|
|
20240715,183300,75910690,8480,8480,8480,8480,0
|
|
20240715,183200,75910690,8480,8480,8480,8480,0
|
|
20240715,183100,75910690,8480,8480,8480,8480,0
|
|
20240715,183000,75910690,8480,8480,8480,8480,0
|
|
20240715,182900,75910690,8480,8480,8480,8480,0
|
|
20240715,182800,75910690,8480,8480,8480,8480,0
|
|
20240715,182700,75910690,8480,8480,8480,8480,0
|
|
20240715,182600,75910690,8480,8480,8480,8480,0
|
|
20240715,182500,75910690,8480,8480,8480,8480,0
|
|
20240715,182400,75910690,8480,8480,8480,8480,0
|
|
20240715,182300,75910690,8480,8480,8480,8480,0
|
|
20240715,182200,75910690,8480,8480,8480,8480,0
|
|
20240715,182100,75910690,8480,8480,8480,8480,0
|
|
20240715,182000,75910690,8480,8480,8480,8480,0
|
|
20240715,181900,75910690,8480,8480,8480,8480,0
|
|
20240715,181800,75910690,8480,8480,8480,8480,33
|
|
20240715,181700,75910690,8480,8480,8480,8480,0
|
|
20240715,181600,75910690,8480,8480,8480,8480,0
|
|
20240715,181500,75910690,8480,8480,8480,8480,0
|
|
20240715,181400,75910690,8480,8480,8480,8480,0
|
|
20240715,181300,75910690,8480,8480,8480,8480,0
|
|
20240715,181200,75910690,8480,8480,8480,8480,0
|
|
20240715,181100,75910690,8480,8480,8480,8480,0
|
|
20240715,181000,75910690,8480,8480,8480,8480,0
|
|
20240715,180900,75910690,8480,8480,8480,8480,0
|
|
20240715,180800,75910690,8480,8480,8480,8480,0
|
|
20240715,180700,75910690,8480,8480,8480,8480,0
|
|
20240715,180600,75910690,8480,8480,8480,8480,0
|
|
20240715,180500,75910690,8480,8480,8480,8480,0
|
|
20240715,180400,75910690,8480,8480,8480,8480,0
|
|
20240715,180300,75910690,8480,8480,8480,8480,0
|
|
20240715,180200,75910690,8480,8480,8480,8480,0
|
|
20240715,180100,75910690,8480,8480,8480,8480,0
|
|
20240715,180000,75910690,8480,8480,8480,8480,0
|
|
20240715,175900,75910690,8480,8480,8480,8480,0
|
|
20240715,175800,75910690,8480,8480,8480,8480,0
|
|
20240715,175700,75910690,8480,8480,8480,8480,0
|
|
20240715,175600,75910690,8480,8480,8480,8480,0
|
|
20240715,175500,75910690,8480,8480,8480,8480,0
|
|
20240715,175400,75910690,8480,8480,8480,8480,0
|
|
20240715,175300,75910690,8480,8480,8480,8480,0
|
|
20240715,175200,75910690,8480,8480,8480,8480,0
|
|
20240715,175100,75910690,8480,8480,8480,8480,0
|
|
20240715,175000,75910690,8480,8480,8480,8480,0
|
|
20240715,174900,75910690,8480,8480,8480,8480,0
|
|
20240715,174800,75910690,8480,8480,8480,8480,33
|
|
20240715,174700,75910690,8480,8480,8480,8480,0
|
|
20240715,174600,75910690,8480,8480,8480,8480,0
|
|
20240715,174500,75910690,8480,8480,8480,8480,0
|
|
20240715,174400,75910690,8480,8480,8480,8480,0
|
|
20240715,174300,75910690,8480,8480,8480,8480,0
|
|
20240715,174200,75910690,8480,8480,8480,8480,0
|
|
20240715,174100,75910690,8480,8480,8480,8480,0
|
|
20240715,174000,75910690,8480,8480,8480,8480,0
|
|
20240715,173900,75910690,8480,8480,8480,8480,0
|
|
20240715,173800,75910690,8480,8480,8480,8480,0
|
|
20240715,173700,75910690,8480,8480,8480,8480,0
|
|
20240715,173600,75910690,8480,8480,8480,8480,0
|
|
20240715,173500,75910690,8480,8480,8480,8480,0
|
|
20240715,173400,75910690,8480,8480,8480,8480,0
|
|
20240715,173300,75910690,8480,8480,8480,8480,0
|
|
20240715,173200,75910690,8480,8480,8480,8480,0
|
|
20240715,173100,75910690,8480,8480,8480,8480,0
|
|
20240715,173000,75910690,8480,8480,8480,8480,0
|
|
20240715,172900,75910690,8480,8480,8480,8480,0
|
|
20240715,172800,75910690,8480,8480,8480,8480,0
|
|
20240715,172700,75910690,8480,8480,8480,8480,0
|
|
20240715,172600,75910690,8480,8480,8480,8480,0
|
|
20240715,172500,75910690,8480,8480,8480,8480,0
|
|
20240715,172400,75910690,8480,8480,8480,8480,0
|
|
20240715,172300,75910690,8480,8480,8480,8480,0
|
|
20240715,172200,75910690,8480,8480,8480,8480,0
|
|
20240715,172100,75910690,8480,8480,8480,8480,0
|
|
20240715,172000,75910690,8480,8480,8480,8480,0
|
|
20240715,171900,75910690,8480,8480,8480,8480,0
|
|
20240715,171800,75910690,8480,8480,8480,8480,33
|
|
20240715,171700,75910690,8480,8480,8480,8480,0
|
|
20240715,171600,75910690,8480,8480,8480,8480,0
|
|
20240715,171500,75910690,8480,8480,8480,8480,0
|
|
20240715,171400,75910690,8480,8480,8480,8480,0
|
|
20240715,171300,75910690,8480,8480,8480,8480,0
|
|
20240715,171200,75910690,8480,8480,8480,8480,0
|
|
20240715,171100,75910690,8480,8480,8480,8480,0
|
|
20240715,171000,75910690,8480,8480,8480,8480,0
|
|
20240715,170900,75910690,8480,8480,8480,8480,0
|
|
20240715,170800,75910690,8480,8480,8480,8480,0
|
|
20240715,170700,75910690,8480,8480,8480,8480,0
|
|
20240715,170600,75910690,8480,8480,8480,8480,0
|
|
20240715,170500,75910690,8480,8480,8480,8480,0
|
|
20240715,170400,75910690,8480,8480,8480,8480,0
|
|
20240715,170300,75910690,8480,8480,8480,8480,0
|
|
20240715,170200,75910690,8480,8480,8480,8480,0
|
|
20240715,170100,75910690,8480,8480,8480,8480,0
|
|
20240715,170000,75910690,8480,8480,8480,8480,0
|
|
20240715,165900,75910690,8480,8480,8480,8480,0
|
|
20240715,165800,75910690,8480,8480,8480,8480,0
|
|
20240715,165700,75910690,8480,8480,8480,8480,0
|
|
20240715,165600,75910690,8480,8480,8480,8480,0
|
|
20240715,165500,75910690,8480,8480,8480,8480,0
|
|
20240715,165400,75910690,8480,8480,8480,8480,0
|
|
20240715,165300,75910690,8480,8480,8480,8480,0
|
|
20240715,165200,75910690,8480,8480,8480,8480,0
|
|
20240715,165100,75910690,8480,8480,8480,8480,0
|
|
20240715,165000,75910690,8480,8480,8480,8480,0
|
|
20240715,164900,75910690,8480,8480,8480,8480,0
|
|
20240715,164800,75910690,8480,8480,8480,8480,33
|
|
20240715,164700,75910690,8480,8480,8480,8480,0
|
|
20240715,164600,75910690,8480,8480,8480,8480,0
|
|
20240715,164500,75910690,8480,8480,8480,8480,0
|
|
20240715,164400,75910690,8480,8480,8480,8480,0
|
|
20240715,164300,75910690,8480,8480,8480,8480,0
|
|
20240715,164200,75910690,8480,8480,8480,8480,0
|
|
20240715,164100,75910690,8480,8480,8480,8480,0
|
|
20240715,164000,75910690,8480,8480,8480,8480,0
|
|
20240715,163900,75910690,8480,8480,8480,8480,0
|
|
20240715,163800,75910690,8480,8480,8480,8480,0
|
|
20240715,163700,75910690,8480,8480,8480,8480,0
|
|
20240715,163600,75910690,8480,8480,8480,8480,0
|
|
20240715,163500,75910690,8480,8480,8480,8480,0
|
|
20240715,163400,75910690,8480,8480,8480,8480,0
|
|
20240715,163300,75910690,8480,8480,8480,8480,0
|
|
20240715,163200,75910690,8480,8480,8480,8480,0
|
|
20240715,163100,75910690,8480,8480,8480,8480,0
|
|
20240715,163000,75910690,8480,8480,8480,8480,0
|
|
20240715,162900,75910690,8480,8480,8480,8480,0
|
|
20240715,162800,75910690,8480,8480,8480,8480,0
|
|
20240715,162700,75910690,8480,8480,8480,8480,0
|
|
20240715,162600,75910690,8480,8480,8480,8480,0
|
|
20240715,162500,75910690,8480,8480,8480,8480,0
|
|
20240715,162400,75910690,8480,8480,8480,8480,0
|
|
20240715,162300,75910690,8480,8480,8480,8480,0
|
|
20240715,162200,75910690,8480,8480,8480,8480,0
|
|
20240715,162100,75910690,8480,8480,8480,8480,0
|
|
20240715,162000,75910690,8480,8480,8480,8480,0
|
|
20240715,161900,75910690,8480,8480,8480,8480,0
|
|
20240715,161800,75910690,8480,8480,8480,8480,33
|
|
20240715,161700,75910690,8480,8480,8480,8480,0
|
|
20240715,161600,75910690,8480,8480,8480,8480,0
|
|
20240715,161500,75910690,8480,8480,8480,8480,0
|
|
20240715,161400,75910690,8480,8480,8480,8480,0
|
|
20240715,161300,75910690,8480,8480,8480,8480,0
|
|
20240715,161200,75910690,8480,8480,8480,8480,0
|
|
20240715,161100,75910690,8480,8480,8480,8480,0
|
|
20240715,161000,75910690,8480,8480,8480,8480,0
|
|
20240715,160900,75910690,8480,8480,8480,8480,0
|
|
20240715,160800,75910690,8480,8480,8480,8480,0
|
|
20240715,160700,75910690,8480,8480,8480,8480,0
|
|
20240715,160600,75910690,8480,8480,8480,8480,0
|
|
20240715,160500,75910690,8480,8480,8480,8480,0
|
|
20240715,160400,75910690,8480,8480,8480,8480,0
|
|
20240715,160300,75910690,8480,8480,8480,8480,0
|
|
20240715,160200,75910690,8480,8480,8480,8480,0
|
|
20240715,160100,75910690,8480,8480,8480,8480,0
|
|
20240715,160000,75910690,8480,8480,8480,8480,0
|
|
20240715,155900,75910690,8480,8480,8480,8480,0
|
|
20240715,155800,75910690,8480,8480,8480,8480,0
|
|
20240715,155700,75910690,8480,8480,8480,8480,0
|
|
20240715,155600,75910690,8480,8480,8480,8480,0
|
|
20240715,155500,75910690,8480,8480,8480,8480,0
|
|
20240715,155400,75910690,8480,8480,8480,8480,0
|
|
20240715,155300,75910690,8480,8480,8480,8480,0
|
|
20240715,155200,75910690,8480,8480,8480,8480,0
|
|
20240715,155100,75910690,8480,8480,8480,8480,0
|
|
20240715,155000,75910690,8480,8480,8480,8480,0
|
|
20240715,154900,75910690,8480,8480,8480,8480,0
|
|
20240715,154800,75910690,8480,8480,8480,8480,33
|
|
20240715,154700,75910690,8480,8480,8480,8480,0
|
|
20240715,154600,75910690,8480,8480,8480,8480,0
|
|
20240715,154500,75910690,8480,8480,8480,8480,0
|
|
20240715,154400,75910690,8480,8480,8480,8480,0
|
|
20240715,154300,75910690,8480,8480,8480,8480,0
|
|
20240715,154200,75910690,8480,8480,8480,8480,0
|
|
20240715,154100,75910690,8480,8480,8480,8480,0
|
|
20240715,154000,75910690,8480,8480,8480,8480,0
|
|
20240715,153900,75910690,8480,8480,8480,8480,0
|
|
20240715,153800,75910690,8480,8480,8480,8480,0
|
|
20240715,153700,75910690,8480,8480,8480,8480,0
|
|
20240715,153600,75910690,8480,8480,8480,8480,0
|
|
20240715,153500,75910690,8480,8480,8480,8480,0
|
|
20240715,153400,75910690,8480,8480,8480,8480,0
|
|
20240715,153300,75910690,8480,8480,8480,8480,0
|
|
20240715,153200,75910690,8480,8480,8480,8480,0
|
|
20240715,153100,75910690,8480,8480,8480,8480,0
|
|
20240715,153000,75910690,8480,8480,8480,8480,33
|
|
20240715,152900,75630850,8480,8480,8480,8480,0
|
|
20240715,152800,75630850,8480,8480,8480,8480,0
|
|
20240715,152700,75630850,8480,8480,8480,8480,0
|
|
20240715,152600,75630850,8480,8480,8480,8480,0
|
|
20240715,152500,75630850,8480,8480,8480,8480,0
|
|
20240715,152400,75630850,8480,8480,8480,8480,0
|
|
20240715,152300,75630850,8480,8480,8480,8480,0
|
|
20240715,152200,75630850,8480,8480,8480,8480,0
|
|
20240715,152100,75630850,8480,8480,8480,8480,0
|
|
20240715,152000,75630850,8480,8480,8480,8480,0
|
|
20240715,151900,75630850,8480,8450,8480,8450,25
|
|
20240715,151800,75419570,8450,8450,8450,8450,4
|
|
20240715,151700,75385770,8480,8480,8480,8480,1
|
|
20240715,151600,75377290,8450,8450,8450,8450,0
|
|
20240715,151500,75377290,8450,8450,8450,8450,10
|
|
20240715,151400,75292790,8450,8450,8450,8450,0
|
|
20240715,151300,75292790,8450,8450,8450,8450,12
|
|
20240715,151200,75191390,8450,8450,8450,8450,0
|
|
20240715,151100,75191390,8450,8450,8450,8450,18
|
|
20240715,151000,75039290,8450,8450,8450,8450,0
|
|
20240715,150900,75039290,8450,8450,8450,8450,20
|
|
20240715,150800,74870290,8450,8450,8450,8450,0
|
|
20240715,150700,74870290,8450,8450,8450,8450,0
|
|
20240715,150600,74870290,8450,8450,8450,8450,0
|
|
20240715,150500,74870290,8450,8450,8450,8450,0
|
|
20240715,150400,74870290,8450,8460,8460,8450,107
|
|
20240715,150300,73965990,8470,8470,8470,8470,0
|
|
20240715,150200,73965990,8470,8470,8470,8470,0
|
|
20240715,150100,73965990,8470,8470,8470,8470,0
|
|
20240715,150000,73965990,8470,8470,8470,8470,0
|
|
20240715,145900,73965990,8470,8470,8470,8470,0
|
|
20240715,145800,73965990,8470,8470,8470,8470,0
|
|
20240715,145700,73965990,8470,8470,8470,8470,30
|
|
20240715,145600,73711890,8460,8470,8470,8460,162
|
|
20240715,145500,72340250,8500,8500,8500,8500,0
|
|
20240715,145400,72340250,8500,8500,8500,8500,0
|
|
20240715,145300,72340250,8500,8500,8500,8500,0
|
|
20240715,145200,72340250,8500,8500,8500,8500,0
|
|
20240715,145100,72340250,8500,8500,8500,8500,1
|
|
20240715,145000,72331750,8470,8470,8470,8470,0
|
|
20240715,144900,72331750,8470,8470,8470,8470,10
|
|
20240715,144800,72247050,8510,8510,8510,8510,0
|
|
20240715,144700,72247050,8510,8510,8510,8510,0
|
|
20240715,144600,72247050,8510,8510,8510,8510,0
|
|
20240715,144500,72247050,8510,8510,8510,8510,0
|
|
20240715,144400,72247050,8510,8510,8510,8510,0
|
|
20240715,144300,72247050,8510,8510,8510,8510,0
|
|
20240715,144200,72247050,8510,8510,8510,8510,0
|
|
20240715,144100,72247050,8510,8510,8510,8510,0
|
|
20240715,144000,72247050,8510,8510,8510,8510,1
|
|
20240715,143900,72238540,8460,8460,8460,8460,0
|
|
20240715,143800,72238540,8460,8460,8460,8460,0
|
|
20240715,143700,72238540,8460,8460,8460,8460,0
|
|
20240715,143600,72238540,8460,8460,8460,8460,0
|
|
20240715,143500,72238540,8460,8460,8460,8460,0
|
|
20240715,143400,72238540,8460,8460,8460,8460,0
|
|
20240715,143300,72238540,8460,8460,8460,8460,0
|
|
20240715,143200,72238540,8460,8460,8460,8460,0
|
|
20240715,143100,72238540,8460,8460,8460,8460,0
|
|
20240715,143000,72238540,8460,8470,8470,8460,100
|
|
20240715,142900,71392030,8500,8500,8500,8500,50
|
|
20240715,142800,70967030,8510,8510,8510,8510,0
|
|
20240715,142700,70967030,8510,8510,8510,8510,0
|
|
20240715,142600,70967030,8510,8510,8510,8510,0
|
|
20240715,142500,70967030,8510,8510,8510,8510,0
|
|
20240715,142400,70967030,8510,8510,8510,8510,0
|
|
20240715,142300,70967030,8510,8510,8510,8510,0
|
|
20240715,142200,70967030,8510,8510,8510,8510,50
|
|
20240715,142100,70541530,8510,8510,8510,8510,0
|
|
20240715,142000,70541530,8510,8510,8510,8510,0
|
|
20240715,141900,70541530,8510,8510,8510,8510,0
|
|
20240715,141800,70541530,8510,8510,8510,8510,0
|
|
20240715,141700,70541530,8510,8510,8510,8510,0
|
|
20240715,141600,70541530,8510,8510,8510,8510,1
|
|
20240715,141500,70533020,8460,8460,8460,8460,22
|
|
20240715,141400,70346900,8510,8510,8510,8510,0
|
|
20240715,141300,70346900,8510,8510,8510,8510,0
|
|
20240715,141200,70346900,8510,8510,8510,8510,0
|
|
20240715,141100,70346900,8510,8510,8510,8510,0
|
|
20240715,141000,70346900,8510,8510,8510,8510,0
|
|
20240715,140900,70346900,8510,8510,8510,8510,0
|
|
20240715,140800,70346900,8510,8510,8510,8510,0
|
|
20240715,140700,70346900,8510,8510,8510,8510,0
|
|
20240715,140600,70346900,8510,8510,8510,8510,0
|
|
20240715,140500,70346900,8510,8510,8510,8510,0
|
|
20240715,140400,70346900,8510,8510,8510,8510,0
|
|
20240715,140300,70346900,8510,8510,8510,8510,0
|
|
20240715,140200,70346900,8510,8510,8510,8510,0
|
|
20240715,140100,70346900,8510,8510,8510,8510,0
|
|
20240715,140000,70346900,8510,8510,8510,8510,0
|
|
20240715,135900,70346900,8510,8510,8510,8510,0
|
|
20240715,135800,70346900,8510,8510,8510,8510,8
|
|
20240715,135700,70278820,8510,8510,8510,8510,0
|
|
20240715,135600,70278820,8510,8510,8510,8510,0
|
|
20240715,135500,70278820,8510,8510,8510,8510,0
|
|
20240715,135400,70278820,8510,8510,8510,8510,0
|
|
20240715,135300,70278820,8510,8510,8510,8510,0
|
|
20240715,135200,70278820,8510,8510,8510,8510,60
|
|
20240715,135100,69768220,8510,8510,8510,8510,0
|
|
20240715,135000,69768220,8510,8490,8510,8490,129
|
|
20240715,134900,68672350,8460,8460,8460,8460,0
|
|
20240715,134800,68672350,8460,8460,8460,8460,0
|
|
20240715,134700,68672350,8460,8460,8460,8460,0
|
|
20240715,134600,68672350,8460,8460,8460,8460,0
|
|
20240715,134500,68672350,8460,8460,8460,8460,0
|
|
20240715,134400,68672350,8460,8460,8460,8460,0
|
|
20240715,134300,68672350,8460,8460,8460,8460,0
|
|
20240715,134200,68672350,8460,8460,8460,8460,0
|
|
20240715,134100,68672350,8460,8460,8460,8460,0
|
|
20240715,134000,68672350,8460,8460,8460,8460,0
|
|
20240715,133900,68672350,8460,8460,8460,8460,150
|
|
20240715,133800,67403350,8460,8460,8460,8460,30
|
|
20240715,133700,67149550,8460,8460,8460,8460,45
|
|
20240715,133600,66768850,8490,8490,8490,8490,0
|
|
20240715,133500,66768850,8490,8490,8490,8490,6
|
|
20240715,133400,66717910,8450,8450,8450,8450,0
|
|
20240715,133300,66717910,8450,8450,8450,8450,0
|
|
20240715,133200,66717910,8450,8450,8450,8450,0
|
|
20240715,133100,66717910,8450,8450,8450,8450,0
|
|
20240715,133000,66717910,8450,8450,8450,8450,0
|
|
20240715,132900,66717910,8450,8450,8450,8450,0
|
|
20240715,132800,66717910,8450,8450,8450,8450,0
|
|
20240715,132700,66717910,8450,8450,8450,8450,0
|
|
20240715,132600,66717910,8450,8450,8450,8450,0
|
|
20240715,132500,66717910,8450,8450,8450,8450,0
|
|
20240715,132400,66717910,8450,8450,8450,8450,0
|
|
20240715,132300,66717910,8450,8450,8450,8450,0
|
|
20240715,132200,66717910,8450,8450,8450,8450,0
|
|
20240715,132100,66717910,8450,8450,8450,8450,0
|
|
20240715,132000,66717910,8450,8450,8450,8450,0
|
|
20240715,131900,66717910,8450,8490,8490,8450,47
|
|
20240715,131800,66320640,8510,8510,8510,8510,0
|
|
20240715,131700,66320640,8510,8510,8510,8510,0
|
|
20240715,131600,66320640,8510,8510,8510,8510,0
|
|
20240715,131500,66320640,8510,8510,8510,8510,0
|
|
20240715,131400,66320640,8510,8510,8510,8510,0
|
|
20240715,131300,66320640,8510,8510,8510,8510,0
|
|
20240715,131200,66320640,8510,8510,8510,8510,0
|
|
20240715,131100,66320640,8510,8510,8510,8510,0
|
|
20240715,131000,66320640,8510,8510,8510,8510,0
|
|
20240715,130900,66320640,8510,8510,8510,8510,0
|
|
20240715,130800,66320640,8510,8510,8510,8510,0
|
|
20240715,130700,66320640,8510,8510,8510,8510,1
|
|
20240715,130600,66312130,8450,8450,8450,8450,0
|
|
20240715,130500,66312130,8450,8450,8450,8450,0
|
|
20240715,130400,66312130,8450,8450,8450,8450,0
|
|
20240715,130300,66312130,8450,8450,8450,8450,0
|
|
20240715,130200,66312130,8450,8450,8450,8450,0
|
|
20240715,130100,66312130,8450,8450,8450,8450,0
|
|
20240715,130000,66312130,8450,8450,8450,8450,0
|
|
20240715,125900,66312130,8450,8450,8450,8450,0
|
|
20240715,125800,66312130,8450,8450,8450,8450,0
|
|
20240715,125700,66312130,8450,8450,8450,8450,51
|
|
20240715,125600,65881180,8510,8510,8510,8510,0
|
|
20240715,125500,65881180,8510,8510,8510,8510,0
|
|
20240715,125400,65881180,8510,8510,8510,8510,0
|
|
20240715,125300,65881180,8510,8510,8510,8510,0
|
|
20240715,125200,65881180,8510,8510,8510,8510,0
|
|
20240715,125100,65881180,8510,8510,8510,8510,0
|
|
20240715,125000,65881180,8510,8510,8510,8510,0
|
|
20240715,124900,65881180,8510,8510,8510,8510,0
|
|
20240715,124800,65881180,8510,8510,8510,8510,0
|
|
20240715,124700,65881180,8510,8510,8510,8510,5
|
|
20240715,124600,65838630,8450,8450,8450,8450,0
|
|
20240715,124500,65838630,8450,8450,8450,8450,0
|
|
20240715,124400,65838630,8450,8450,8450,8450,0
|
|
20240715,124300,65838630,8450,8450,8450,8450,0
|
|
20240715,124200,65838630,8450,8460,8460,8450,60
|
|
20240715,124100,65331610,8510,8510,8510,8510,0
|
|
20240715,124000,65331610,8510,8510,8510,8510,0
|
|
20240715,123900,65331610,8510,8510,8510,8510,0
|
|
20240715,123800,65331610,8510,8510,8510,8510,0
|
|
20240715,123700,65331610,8510,8500,8510,8500,19
|
|
20240715,123600,65169930,8490,8490,8490,8490,0
|
|
20240715,123500,65169930,8490,8490,8490,8490,1
|
|
20240715,123400,65161440,8450,8450,8450,8450,0
|
|
20240715,123300,65161440,8450,8450,8450,8450,0
|
|
20240715,123200,65161440,8450,8450,8450,8450,69
|
|
20240715,123100,64578390,8450,8450,8450,8450,0
|
|
20240715,123000,64578390,8450,8450,8450,8450,0
|
|
20240715,122900,64578390,8450,8450,8450,8450,0
|
|
20240715,122800,64578390,8450,8450,8450,8450,0
|
|
20240715,122700,64578390,8450,8450,8450,8450,0
|
|
20240715,122600,64578390,8450,8450,8450,8450,0
|
|
20240715,122500,64578390,8450,8450,8450,8450,0
|
|
20240715,122400,64578390,8450,8450,8450,8450,120
|
|
20240715,122300,63564390,8450,8450,8450,8450,60
|
|
20240715,122200,63057390,8460,8460,8460,8460,8
|
|
20240715,122100,62989710,8450,8450,8450,8450,16
|
|
20240715,122000,62854510,8450,8450,8450,8450,18
|
|
20240715,121900,62702410,8450,8450,8450,8450,29
|
|
20240715,121800,62457360,8450,8450,8450,8450,29
|
|
20240715,121700,62212310,8450,8450,8450,8450,0
|
|
20240715,121600,62212310,8450,8450,8450,8450,22
|
|
20240715,121500,62026410,8450,8450,8450,8450,28
|
|
20240715,121400,61789810,8450,8450,8450,8450,32
|
|
20240715,121300,61519410,8460,8460,8460,8460,22
|
|
20240715,121200,61333290,8460,8460,8460,8460,0
|
|
20240715,121100,61333290,8460,8460,8460,8460,0
|
|
20240715,121000,61333290,8460,8450,8460,8450,87
|
|
20240715,120900,60597380,8460,8450,8460,8450,12
|
|
20240715,120800,60495970,8450,8450,8450,8450,44
|
|
20240715,120700,60124170,8460,8460,8460,8460,1
|
|
20240715,120600,60115710,8470,8470,8470,8470,0
|
|
20240715,120500,60115710,8470,8470,8470,8470,60
|
|
20240715,120400,59607510,8470,8470,8470,8470,9
|
|
20240715,120300,59531280,8470,8470,8470,8470,0
|
|
20240715,120200,59531280,8470,8470,8470,8470,18
|
|
20240715,120100,59378820,8470,8470,8470,8470,7
|
|
20240715,120000,59319530,8470,8470,8470,8470,0
|
|
20240715,115900,59319530,8470,8470,8470,8470,1
|
|
20240715,115800,59311060,8470,8470,8470,8470,10
|
|
20240715,115700,59226360,8470,8470,8470,8470,0
|
|
20240715,115600,59226360,8470,8470,8470,8470,0
|
|
20240715,115500,59226360,8470,8470,8470,8470,0
|
|
20240715,115400,59226360,8470,8470,8470,8470,1
|
|
20240715,115300,59217890,8500,8500,8500,8500,0
|
|
20240715,115200,59217890,8500,8500,8500,8500,0
|
|
20240715,115100,59217890,8500,8500,8500,8500,0
|
|
20240715,115000,59217890,8500,8500,8500,8500,0
|
|
20240715,114900,59217890,8500,8500,8500,8500,0
|
|
20240715,114800,59217890,8500,8500,8500,8500,0
|
|
20240715,114700,59217890,8500,8500,8500,8500,0
|
|
20240715,114600,59217890,8500,8500,8500,8500,1
|
|
20240715,114500,59209390,8500,8500,8500,8500,0
|
|
20240715,114400,59209390,8500,8500,8500,8500,0
|
|
20240715,114300,59209390,8500,8500,8500,8500,0
|
|
20240715,114200,59209390,8500,8500,8500,8500,0
|
|
20240715,114100,59209390,8500,8500,8500,8500,0
|
|
20240715,114000,59209390,8500,8500,8500,8500,446
|
|
20240715,113900,55418390,8500,8500,8500,8500,0
|
|
20240715,113800,55418390,8500,8500,8500,8500,0
|
|
20240715,113700,55418390,8500,8500,8500,8500,0
|
|
20240715,113600,55418390,8500,8500,8500,8500,0
|
|
20240715,113500,55418390,8500,8500,8500,8500,1
|
|
20240715,113400,55409890,8430,8430,8430,8430,0
|
|
20240715,113300,55409890,8430,8430,8430,8430,0
|
|
20240715,113200,55409890,8430,8430,8430,8430,0
|
|
20240715,113100,55409890,8430,8430,8430,8430,0
|
|
20240715,113000,55409890,8430,8430,8430,8430,0
|
|
20240715,112900,55409890,8430,8430,8430,8430,0
|
|
20240715,112800,55409890,8430,8430,8430,8430,0
|
|
20240715,112700,55409890,8430,8430,8430,8430,0
|
|
20240715,112600,55409890,8430,8430,8430,8430,0
|
|
20240715,112500,55409890,8430,8430,8430,8430,0
|
|
20240715,112400,55409890,8430,8440,8440,8430,45
|
|
20240715,112300,55030520,8440,8440,8440,8440,0
|
|
20240715,112200,55030520,8440,8440,8440,8440,11
|
|
20240715,112100,54937680,8450,8450,8450,8450,0
|
|
20240715,112000,54937680,8450,8450,8450,8450,0
|
|
20240715,111900,54937680,8450,8450,8450,8450,0
|
|
20240715,111800,54937680,8450,8460,8460,8450,132
|
|
20240715,111700,53822090,8450,8450,8450,8450,0
|
|
20240715,111600,53822090,8450,8450,8450,8450,1
|
|
20240715,111500,53813640,8450,8450,8450,8450,0
|
|
20240715,111400,53813640,8450,8450,8450,8450,0
|
|
20240715,111300,53813640,8450,8450,8450,8450,0
|
|
20240715,111200,53813640,8450,8450,8450,8450,14
|
|
20240715,111100,53695340,8500,8500,8500,8500,0
|
|
20240715,111000,53695340,8500,8500,8500,8500,0
|
|
20240715,110900,53695340,8500,8500,8500,8500,0
|
|
20240715,110800,53695340,8500,8500,8500,8500,0
|
|
20240715,110700,53695340,8500,8500,8500,8500,0
|
|
20240715,110600,53695340,8500,8500,8500,8500,0
|
|
20240715,110500,53695340,8500,8460,8500,8460,100
|
|
20240715,110400,52846740,8430,8430,8430,8430,0
|
|
20240715,110300,52846740,8430,8430,8430,8430,0
|
|
20240715,110200,52846740,8430,8430,8430,8430,0
|
|
20240715,110100,52846740,8430,8460,8460,8420,305
|
|
20240715,110000,50274410,8520,8520,8520,8520,0
|
|
20240715,105900,50274410,8520,8520,8520,8520,10
|
|
20240715,105800,50189210,8520,8520,8520,8520,20
|
|
20240715,105700,50018810,8520,8520,8520,8520,0
|
|
20240715,105600,50018810,8520,8520,8520,8520,1
|
|
20240715,105500,50010290,8450,8450,8450,8450,1
|
|
20240715,105400,50001840,8520,8520,8520,8520,1
|
|
20240715,105300,49993320,8450,8450,8450,8450,150
|
|
20240715,105200,48725820,8450,8450,8450,8450,46
|
|
20240715,105100,48337120,8500,8500,8500,8500,1
|
|
20240715,105000,48328620,8510,8510,8510,8510,0
|
|
20240715,104900,48328620,8510,8510,8510,8510,0
|
|
20240715,104800,48328620,8510,8510,8510,8510,0
|
|
20240715,104700,48328620,8510,8510,8510,8510,70
|
|
20240715,104600,47732920,8520,8520,8520,8520,0
|
|
20240715,104500,47732920,8520,8520,8520,8520,0
|
|
20240715,104400,47732920,8520,8520,8520,8520,0
|
|
20240715,104300,47732920,8520,8520,8520,8520,0
|
|
20240715,104200,47732920,8520,8520,8520,8520,1
|
|
20240715,104100,47724400,8460,8460,8460,8460,24
|
|
20240715,104000,47521360,8450,8450,8450,8450,0
|
|
20240715,103900,47521360,8450,8450,8450,8450,0
|
|
20240715,103800,47521360,8450,8500,8500,8450,635
|
|
20240715,103700,42139770,8500,8500,8500,8500,43
|
|
20240715,103600,41774270,8500,8500,8500,8500,0
|
|
20240715,103500,41774270,8500,8500,8500,8500,11
|
|
20240715,103400,41680770,8510,8520,8520,8510,85
|
|
20240715,103300,40957200,8520,8520,8520,8520,0
|
|
20240715,103200,40957200,8520,8520,8520,8520,0
|
|
20240715,103100,40957200,8520,8520,8520,8520,0
|
|
20240715,103000,40957200,8520,8530,8530,8520,51
|
|
20240715,102900,40522670,8530,8530,8530,8530,0
|
|
20240715,102800,40522670,8530,8530,8530,8530,0
|
|
20240715,102700,40522670,8530,8530,8530,8530,1
|
|
20240715,102600,40514140,8550,8550,8550,8550,0
|
|
20240715,102500,40514140,8550,8550,8550,8550,0
|
|
20240715,102400,40514140,8550,8550,8550,8550,0
|
|
20240715,102300,40514140,8550,8550,8550,8550,1
|
|
20240715,102200,40505590,8520,8520,8520,8520,0
|
|
20240715,102100,40505590,8520,8540,8540,8520,106
|
|
20240715,102000,39601480,8560,8560,8560,8560,0
|
|
20240715,101900,39601480,8560,8560,8560,8560,0
|
|
20240715,101800,39601480,8560,8560,8560,8560,0
|
|
20240715,101700,39601480,8560,8560,8560,8560,0
|
|
20240715,101600,39601480,8560,8560,8560,8560,1
|
|
20240715,101500,39592920,8530,8530,8530,8530,0
|
|
20240715,101400,39592920,8530,8530,8530,8530,0
|
|
20240715,101300,39592920,8530,8530,8530,8530,8
|
|
20240715,101200,39524680,8530,8530,8530,8530,0
|
|
20240715,101100,39524680,8530,8530,8530,8530,160
|
|
20240715,101000,38159880,8530,8540,8540,8530,261
|
|
20240715,100900,35933540,8530,8540,8540,8530,1644
|
|
20240715,100800,21903750,8550,8550,8550,8550,3
|
|
20240715,100700,21878100,8560,8560,8560,8560,1
|
|
20240715,100600,21869540,8560,8560,8560,8560,0
|
|
20240715,100500,21869540,8560,8560,8560,8560,0
|
|
20240715,100400,21869540,8560,8560,8560,8560,0
|
|
20240715,100300,21869540,8560,8560,8560,8560,0
|
|
20240715,100200,21869540,8560,8560,8560,8560,0
|
|
20240715,100100,21869540,8560,8560,8560,8560,1
|
|
20240715,100000,21860980,8580,8580,8580,8580,0
|
|
20240715,095900,21860980,8580,8580,8580,8580,0
|
|
20240715,095800,21860980,8580,8580,8580,8580,0
|
|
20240715,095700,21860980,8580,8580,8580,8580,0
|
|
20240715,095600,21860980,8580,8580,8580,8580,1
|
|
20240715,095500,21852400,8570,8570,8570,8570,81
|
|
20240715,095400,21158230,8540,8540,8540,8540,0
|
|
20240715,095300,21158230,8540,8540,8540,8540,0
|
|
20240715,095200,21158230,8540,8540,8540,8540,0
|
|
20240715,095100,21158230,8540,8540,8540,8540,0
|
|
20240715,095000,21158230,8540,8540,8540,8540,30
|
|
20240715,094900,20902030,8540,8540,8540,8540,0
|
|
20240715,094800,20902030,8540,8540,8540,8540,0
|
|
20240715,094700,20902030,8540,8540,8540,8540,0
|
|
20240715,094600,20902030,8540,8540,8540,8540,0
|
|
20240715,094500,20902030,8540,8540,8540,8540,100
|
|
20240715,094400,20048030,8540,8540,8540,8540,101
|
|
20240715,094300,19185490,8560,8560,8560,8560,0
|
|
20240715,094200,19185490,8560,8560,8560,8560,2
|
|
20240715,094100,19168370,8540,8540,8540,8540,0
|
|
20240715,094000,19168370,8540,8540,8540,8540,0
|
|
20240715,093900,19168370,8540,8550,8550,8540,52
|
|
20240715,093800,18724270,8550,8550,8550,8550,0
|
|
20240715,093700,18724270,8550,8550,8550,8550,0
|
|
20240715,093600,18724270,8550,8550,8550,8550,306
|
|
20240715,093500,16107970,8560,8560,8560,8560,10
|
|
20240715,093400,16022370,8570,8570,8570,8570,60
|
|
20240715,093300,15508170,8580,8580,8580,8580,19
|
|
20240715,093200,15345150,8580,8580,8580,8580,92
|
|
20240715,093100,14555790,8580,8580,8580,8580,0
|
|
20240715,093000,14555790,8580,8580,8580,8580,0
|
|
20240715,092900,14555790,8580,8580,8580,8580,120
|
|
20240715,092800,13526190,8630,8630,8630,8630,0
|
|
20240715,092700,13526190,8630,8630,8630,8630,0
|
|
20240715,092600,13526190,8630,8630,8630,8630,0
|
|
20240715,092500,13526190,8630,8630,8630,8630,0
|
|
20240715,092400,13526190,8630,8630,8630,8630,0
|
|
20240715,092300,13526190,8630,8630,8630,8630,0
|
|
20240715,092200,13526190,8630,8620,8630,8620,115
|
|
20240715,092100,12533820,8640,8640,8640,8640,0
|
|
20240715,092000,12533820,8640,8640,8640,8640,0
|
|
20240715,091900,12533820,8640,8640,8640,8640,0
|
|
20240715,091800,12533820,8640,8640,8640,8640,1
|
|
20240715,091700,12525180,8640,8550,8640,8550,501
|
|
20240715,091600,8198020,8640,8640,8640,8640,0
|
|
20240715,091500,8198020,8640,8600,8640,8600,256
|
|
20240715,091400,5988820,8600,8540,8600,8540,170
|
|
20240715,091300,4532600,8540,8540,8540,8540,0
|
|
20240715,091200,4532600,8540,8540,8540,8540,0
|
|
20240715,091100,4532600,8540,8540,8540,8540,0
|
|
20240715,091000,4532600,8540,8540,8540,8540,44
|
|
20240715,090900,4156840,8530,8530,8530,8530,168
|
|
20240715,090800,2723800,8540,8540,8540,8540,6
|
|
20240715,090700,2672560,8540,8550,8550,8540,252
|
|
20240715,090600,520390,8540,8540,8540,8540,0
|
|
20240715,090500,520390,8540,8540,8540,8540,1
|
|
20240715,090400,511850,8580,8580,8580,8580,0
|
|
20240715,090300,511850,8580,8580,8580,8580,1
|
|
20240715,090200,503270,8530,8530,8530,8530,0
|
|
20240715,090100,503270,8530,8530,8530,8530,0
|
|
20240715,090000,503270,8530,8530,8530,8530,59
|