667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,200400,62361610,15470,15470,15470,15470,70
|
|
20240708,200300,62361610,15470,15470,15470,15470,0
|
|
20240708,200200,62361610,15470,15470,15470,15470,0
|
|
20240708,200100,62361610,15470,15470,15470,15470,0
|
|
20240708,200000,62361610,15470,15470,15470,15470,0
|
|
20240708,195900,62361610,15470,15470,15470,15470,0
|
|
20240708,195800,62361610,15470,15470,15470,15470,0
|
|
20240708,195700,62361610,15470,15470,15470,15470,0
|
|
20240708,195600,62361610,15470,15470,15470,15470,0
|
|
20240708,195500,62361610,15470,15470,15470,15470,0
|
|
20240708,195400,62361610,15470,15470,15470,15470,0
|
|
20240708,195300,62361610,15470,15470,15470,15470,0
|
|
20240708,195200,62361610,15470,15470,15470,15470,0
|
|
20240708,195100,62361610,15470,15470,15470,15470,0
|
|
20240708,195000,62361610,15470,15470,15470,15470,0
|
|
20240708,194900,62361610,15470,15470,15470,15470,0
|
|
20240708,194800,62361610,15470,15470,15470,15470,0
|
|
20240708,194700,62361610,15470,15470,15470,15470,0
|
|
20240708,194600,62361610,15470,15470,15470,15470,0
|
|
20240708,194500,62361610,15470,15470,15470,15470,0
|
|
20240708,194400,62361610,15470,15470,15470,15470,0
|
|
20240708,194300,62361610,15470,15470,15470,15470,0
|
|
20240708,194200,62361610,15470,15470,15470,15470,0
|
|
20240708,194100,62361610,15470,15470,15470,15470,0
|
|
20240708,194000,62361610,15470,15470,15470,15470,0
|
|
20240708,193900,62361610,15470,15470,15470,15470,0
|
|
20240708,193800,62361610,15470,15470,15470,15470,0
|
|
20240708,193700,62361610,15470,15470,15470,15470,0
|
|
20240708,193600,62361610,15470,15470,15470,15470,0
|
|
20240708,193500,62361610,15470,15470,15470,15470,0
|
|
20240708,193400,62361610,15470,15470,15470,15470,70
|
|
20240708,193300,62361610,15470,15470,15470,15470,0
|
|
20240708,193200,62361610,15470,15470,15470,15470,0
|
|
20240708,193100,62361610,15470,15470,15470,15470,0
|
|
20240708,193000,62361610,15470,15470,15470,15470,0
|
|
20240708,192900,62361610,15470,15470,15470,15470,0
|
|
20240708,192800,62361610,15470,15470,15470,15470,0
|
|
20240708,192700,62361610,15470,15470,15470,15470,0
|
|
20240708,192600,62361610,15470,15470,15470,15470,0
|
|
20240708,192500,62361610,15470,15470,15470,15470,0
|
|
20240708,192400,62361610,15470,15470,15470,15470,0
|
|
20240708,192300,62361610,15470,15470,15470,15470,0
|
|
20240708,192200,62361610,15470,15470,15470,15470,0
|
|
20240708,192100,62361610,15470,15470,15470,15470,0
|
|
20240708,192000,62361610,15470,15470,15470,15470,0
|
|
20240708,191900,62361610,15470,15470,15470,15470,0
|
|
20240708,191800,62361610,15470,15470,15470,15470,0
|
|
20240708,191700,62361610,15470,15470,15470,15470,0
|
|
20240708,191600,62361610,15470,15470,15470,15470,0
|
|
20240708,191500,62361610,15470,15470,15470,15470,0
|
|
20240708,191400,62361610,15470,15470,15470,15470,0
|
|
20240708,191300,62361610,15470,15470,15470,15470,0
|
|
20240708,191200,62361610,15470,15470,15470,15470,0
|
|
20240708,191100,62361610,15470,15470,15470,15470,0
|
|
20240708,191000,62361610,15470,15470,15470,15470,0
|
|
20240708,190900,62361610,15470,15470,15470,15470,0
|
|
20240708,190800,62361610,15470,15470,15470,15470,0
|
|
20240708,190700,62361610,15470,15470,15470,15470,0
|
|
20240708,190600,62361610,15470,15470,15470,15470,0
|
|
20240708,190500,62361610,15470,15470,15470,15470,0
|
|
20240708,190400,62361610,15470,15470,15470,15470,70
|
|
20240708,190300,62361610,15470,15470,15470,15470,0
|
|
20240708,190200,62361610,15470,15470,15470,15470,0
|
|
20240708,190100,62361610,15470,15470,15470,15470,0
|
|
20240708,190000,62361610,15470,15470,15470,15470,0
|
|
20240708,185900,62361610,15470,15470,15470,15470,0
|
|
20240708,185800,62361610,15470,15470,15470,15470,0
|
|
20240708,185700,62361610,15470,15470,15470,15470,0
|
|
20240708,185600,62361610,15470,15470,15470,15470,0
|
|
20240708,185500,62361610,15470,15470,15470,15470,0
|
|
20240708,185400,62361610,15470,15470,15470,15470,0
|
|
20240708,185300,62361610,15470,15470,15470,15470,0
|
|
20240708,185200,62361610,15470,15470,15470,15470,0
|
|
20240708,185100,62361610,15470,15470,15470,15470,0
|
|
20240708,185000,62361610,15470,15470,15470,15470,0
|
|
20240708,184900,62361610,15470,15470,15470,15470,0
|
|
20240708,184800,62361610,15470,15470,15470,15470,0
|
|
20240708,184700,62361610,15470,15470,15470,15470,0
|
|
20240708,184600,62361610,15470,15470,15470,15470,0
|
|
20240708,184500,62361610,15470,15470,15470,15470,0
|
|
20240708,184400,62361610,15470,15470,15470,15470,0
|
|
20240708,184300,62361610,15470,15470,15470,15470,0
|
|
20240708,184200,62361610,15470,15470,15470,15470,0
|
|
20240708,184100,62361610,15470,15470,15470,15470,0
|
|
20240708,184000,62361610,15470,15470,15470,15470,0
|
|
20240708,183900,62361610,15470,15470,15470,15470,0
|
|
20240708,183800,62361610,15470,15470,15470,15470,0
|
|
20240708,183700,62361610,15470,15470,15470,15470,0
|
|
20240708,183600,62361610,15470,15470,15470,15470,0
|
|
20240708,183500,62361610,15470,15470,15470,15470,0
|
|
20240708,183400,62361610,15470,15470,15470,15470,70
|
|
20240708,183300,62361610,15470,15470,15470,15470,0
|
|
20240708,183200,62361610,15470,15470,15470,15470,0
|
|
20240708,183100,62361610,15470,15470,15470,15470,0
|
|
20240708,183000,62361610,15470,15470,15470,15470,0
|
|
20240708,182900,62361610,15470,15470,15470,15470,0
|
|
20240708,182800,62361610,15470,15470,15470,15470,0
|
|
20240708,182700,62361610,15470,15470,15470,15470,0
|
|
20240708,182600,62361610,15470,15470,15470,15470,0
|
|
20240708,182500,62361610,15470,15470,15470,15470,0
|
|
20240708,182400,62361610,15470,15470,15470,15470,0
|
|
20240708,182300,62361610,15470,15470,15470,15470,0
|
|
20240708,182200,62361610,15470,15470,15470,15470,0
|
|
20240708,182100,62361610,15470,15470,15470,15470,0
|
|
20240708,182000,62361610,15470,15470,15470,15470,0
|
|
20240708,181900,62361610,15470,15470,15470,15470,0
|
|
20240708,181800,62361610,15470,15470,15470,15470,0
|
|
20240708,181700,62361610,15470,15470,15470,15470,0
|
|
20240708,181600,62361610,15470,15470,15470,15470,0
|
|
20240708,181500,62361610,15470,15470,15470,15470,0
|
|
20240708,181400,62361610,15470,15470,15470,15470,0
|
|
20240708,181300,62361610,15470,15470,15470,15470,0
|
|
20240708,181200,62361610,15470,15470,15470,15470,0
|
|
20240708,181100,62361610,15470,15470,15470,15470,0
|
|
20240708,181000,62361610,15470,15470,15470,15470,0
|
|
20240708,180900,62361610,15470,15470,15470,15470,0
|
|
20240708,180800,62361610,15470,15470,15470,15470,0
|
|
20240708,180700,62361610,15470,15470,15470,15470,0
|
|
20240708,180600,62361610,15470,15470,15470,15470,0
|
|
20240708,180500,62361610,15470,15470,15470,15470,0
|
|
20240708,180400,62361610,15470,15470,15470,15470,70
|
|
20240708,180300,62361610,15470,15470,15470,15470,0
|
|
20240708,180200,62361610,15470,15470,15470,15470,0
|
|
20240708,180100,62361610,15470,15470,15470,15470,0
|
|
20240708,180000,62361610,15470,15470,15470,15470,0
|
|
20240708,175900,62361610,15470,15470,15470,15470,0
|
|
20240708,175800,62361610,15470,15470,15470,15470,0
|
|
20240708,175700,62361610,15470,15470,15470,15470,0
|
|
20240708,175600,62361610,15470,15470,15470,15470,0
|
|
20240708,175500,62361610,15470,15470,15470,15470,0
|
|
20240708,175400,62361610,15470,15470,15470,15470,0
|
|
20240708,175300,62361610,15470,15470,15470,15470,0
|
|
20240708,175200,62361610,15470,15470,15470,15470,0
|
|
20240708,175100,62361610,15470,15470,15470,15470,0
|
|
20240708,175000,62361610,15470,15470,15470,15470,0
|
|
20240708,174900,62361610,15470,15470,15470,15470,0
|
|
20240708,174800,62361610,15470,15470,15470,15470,0
|
|
20240708,174700,62361610,15470,15470,15470,15470,0
|
|
20240708,174600,62361610,15470,15470,15470,15470,0
|
|
20240708,174500,62361610,15470,15470,15470,15470,0
|
|
20240708,174400,62361610,15470,15470,15470,15470,0
|
|
20240708,174300,62361610,15470,15470,15470,15470,0
|
|
20240708,174200,62361610,15470,15470,15470,15470,0
|
|
20240708,174100,62361610,15470,15470,15470,15470,0
|
|
20240708,174000,62361610,15470,15470,15470,15470,0
|
|
20240708,173900,62361610,15470,15470,15470,15470,0
|
|
20240708,173800,62361610,15470,15470,15470,15470,0
|
|
20240708,173700,62361610,15470,15470,15470,15470,0
|
|
20240708,173600,62361610,15470,15470,15470,15470,0
|
|
20240708,173500,62361610,15470,15470,15470,15470,0
|
|
20240708,173400,62361610,15470,15470,15470,15470,70
|
|
20240708,173300,62361610,15470,15470,15470,15470,0
|
|
20240708,173200,62361610,15470,15470,15470,15470,0
|
|
20240708,173100,62361610,15470,15470,15470,15470,0
|
|
20240708,173000,62361610,15470,15470,15470,15470,0
|
|
20240708,172900,62361610,15470,15470,15470,15470,0
|
|
20240708,172800,62361610,15470,15470,15470,15470,0
|
|
20240708,172700,62361610,15470,15470,15470,15470,0
|
|
20240708,172600,62361610,15470,15470,15470,15470,0
|
|
20240708,172500,62361610,15470,15470,15470,15470,0
|
|
20240708,172400,62361610,15470,15470,15470,15470,0
|
|
20240708,172300,62361610,15470,15470,15470,15470,0
|
|
20240708,172200,62361610,15470,15470,15470,15470,0
|
|
20240708,172100,62361610,15470,15470,15470,15470,0
|
|
20240708,172000,62361610,15470,15470,15470,15470,0
|
|
20240708,171900,62361610,15470,15470,15470,15470,0
|
|
20240708,171800,62361610,15470,15470,15470,15470,0
|
|
20240708,171700,62361610,15470,15470,15470,15470,0
|
|
20240708,171600,62361610,15470,15470,15470,15470,0
|
|
20240708,171500,62361610,15470,15470,15470,15470,0
|
|
20240708,171400,62361610,15470,15470,15470,15470,0
|
|
20240708,171300,62361610,15470,15470,15470,15470,0
|
|
20240708,171200,62361610,15470,15470,15470,15470,0
|
|
20240708,171100,62361610,15470,15470,15470,15470,0
|
|
20240708,171000,62361610,15470,15470,15470,15470,0
|
|
20240708,170900,62361610,15470,15470,15470,15470,0
|
|
20240708,170800,62361610,15470,15470,15470,15470,0
|
|
20240708,170700,62361610,15470,15470,15470,15470,0
|
|
20240708,170600,62361610,15470,15470,15470,15470,0
|
|
20240708,170500,62361610,15470,15470,15470,15470,0
|
|
20240708,170400,62361610,15470,15470,15470,15470,70
|
|
20240708,170300,62361610,15470,15470,15470,15470,0
|
|
20240708,170200,62361610,15470,15470,15470,15470,0
|
|
20240708,170100,62361610,15470,15470,15470,15470,0
|
|
20240708,170000,62361610,15470,15470,15470,15470,0
|
|
20240708,165900,62361610,15470,15470,15470,15470,0
|
|
20240708,165800,62361610,15470,15470,15470,15470,0
|
|
20240708,165700,62361610,15470,15470,15470,15470,0
|
|
20240708,165600,62361610,15470,15470,15470,15470,0
|
|
20240708,165500,62361610,15470,15470,15470,15470,0
|
|
20240708,165400,62361610,15470,15470,15470,15470,0
|
|
20240708,165300,62361610,15470,15470,15470,15470,0
|
|
20240708,165200,62361610,15470,15470,15470,15470,0
|
|
20240708,165100,62361610,15470,15470,15470,15470,0
|
|
20240708,165000,62361610,15470,15470,15470,15470,0
|
|
20240708,164900,62361610,15470,15470,15470,15470,0
|
|
20240708,164800,62361610,15470,15470,15470,15470,0
|
|
20240708,164700,62361610,15470,15470,15470,15470,0
|
|
20240708,164600,62361610,15470,15470,15470,15470,0
|
|
20240708,164500,62361610,15470,15470,15470,15470,0
|
|
20240708,164400,62361610,15470,15470,15470,15470,0
|
|
20240708,164300,62361610,15470,15470,15470,15470,0
|
|
20240708,164200,62361610,15470,15470,15470,15470,0
|
|
20240708,164100,62361610,15470,15470,15470,15470,0
|
|
20240708,164000,62361610,15470,15470,15470,15470,0
|
|
20240708,163900,62361610,15470,15470,15470,15470,0
|
|
20240708,163800,62361610,15470,15470,15470,15470,0
|
|
20240708,163700,62361610,15470,15470,15470,15470,0
|
|
20240708,163600,62361610,15470,15470,15470,15470,0
|
|
20240708,163500,62361610,15470,15470,15470,15470,0
|
|
20240708,163400,62361610,15470,15470,15470,15470,70
|
|
20240708,163300,62361610,15470,15470,15470,15470,0
|
|
20240708,163200,62361610,15470,15470,15470,15470,0
|
|
20240708,163100,62361610,15470,15470,15470,15470,0
|
|
20240708,163000,62361610,15470,15470,15470,15470,0
|
|
20240708,162900,62361610,15470,15470,15470,15470,0
|
|
20240708,162800,62361610,15470,15470,15470,15470,0
|
|
20240708,162700,62361610,15470,15470,15470,15470,0
|
|
20240708,162600,62361610,15470,15470,15470,15470,0
|
|
20240708,162500,62361610,15470,15470,15470,15470,0
|
|
20240708,162400,62361610,15470,15470,15470,15470,0
|
|
20240708,162300,62361610,15470,15470,15470,15470,0
|
|
20240708,162200,62361610,15470,15470,15470,15470,0
|
|
20240708,162100,62361610,15470,15470,15470,15470,0
|
|
20240708,162000,62361610,15470,15470,15470,15470,0
|
|
20240708,161900,62361610,15470,15470,15470,15470,0
|
|
20240708,161800,62361610,15470,15470,15470,15470,0
|
|
20240708,161700,62361610,15470,15470,15470,15470,0
|
|
20240708,161600,62361610,15470,15470,15470,15470,0
|
|
20240708,161500,62361610,15470,15470,15470,15470,0
|
|
20240708,161400,62361610,15470,15470,15470,15470,0
|
|
20240708,161300,62361610,15470,15470,15470,15470,0
|
|
20240708,161200,62361610,15470,15470,15470,15470,0
|
|
20240708,161100,62361610,15470,15470,15470,15470,0
|
|
20240708,161000,62361610,15470,15470,15470,15470,0
|
|
20240708,160900,62361610,15470,15470,15470,15470,0
|
|
20240708,160800,62361610,15470,15470,15470,15470,0
|
|
20240708,160700,62361610,15470,15470,15470,15470,0
|
|
20240708,160600,62361610,15470,15470,15470,15470,0
|
|
20240708,160500,62361610,15470,15470,15470,15470,0
|
|
20240708,160400,62361610,15470,15470,15470,15470,70
|
|
20240708,160300,62361610,15470,15470,15470,15470,0
|
|
20240708,160200,62361610,15470,15470,15470,15470,0
|
|
20240708,160100,62361610,15470,15470,15470,15470,0
|
|
20240708,160000,62361610,15470,15470,15470,15470,0
|
|
20240708,155900,62361610,15470,15470,15470,15470,0
|
|
20240708,155800,62361610,15470,15470,15470,15470,0
|
|
20240708,155700,62361610,15470,15470,15470,15470,0
|
|
20240708,155600,62361610,15470,15470,15470,15470,0
|
|
20240708,155500,62361610,15470,15470,15470,15470,0
|
|
20240708,155400,62361610,15470,15470,15470,15470,0
|
|
20240708,155300,62361610,15470,15470,15470,15470,0
|
|
20240708,155200,62361610,15470,15470,15470,15470,0
|
|
20240708,155100,62361610,15470,15470,15470,15470,0
|
|
20240708,155000,62361610,15470,15470,15470,15470,0
|
|
20240708,154900,62361610,15470,15470,15470,15470,0
|
|
20240708,154800,62361610,15470,15470,15470,15470,0
|
|
20240708,154700,62361610,15470,15470,15470,15470,0
|
|
20240708,154600,62361610,15470,15470,15470,15470,0
|
|
20240708,154500,62361610,15470,15470,15470,15470,0
|
|
20240708,154400,62361610,15470,15470,15470,15470,0
|
|
20240708,154300,62361610,15470,15470,15470,15470,0
|
|
20240708,154200,62361610,15470,15470,15470,15470,0
|
|
20240708,154100,62361610,15470,15470,15470,15470,0
|
|
20240708,154000,62361610,15470,15470,15470,15470,0
|
|
20240708,153900,62361610,15470,15470,15470,15470,0
|
|
20240708,153800,62361610,15470,15470,15470,15470,0
|
|
20240708,153700,62361610,15470,15470,15470,15470,0
|
|
20240708,153600,62361610,15470,15470,15470,15470,0
|
|
20240708,153500,62361610,15470,15470,15470,15470,0
|
|
20240708,153400,62361610,15470,15470,15470,15470,70
|
|
20240708,153300,62361610,15470,15470,15470,15470,0
|
|
20240708,153200,62361610,15470,15470,15470,15470,0
|
|
20240708,153100,62361610,15470,15470,15470,15470,0
|
|
20240708,153000,62361610,15470,15470,15470,15470,70
|
|
20240708,152900,61278710,15360,15360,15360,15360,0
|
|
20240708,152800,61278710,15360,15360,15360,15360,0
|
|
20240708,152700,61278710,15360,15360,15360,15360,0
|
|
20240708,152600,61278710,15360,15360,15360,15360,0
|
|
20240708,152500,61278710,15360,15360,15360,15360,0
|
|
20240708,152400,61278710,15360,15360,15360,15360,0
|
|
20240708,152300,61278710,15360,15360,15360,15360,0
|
|
20240708,152200,61278710,15360,15360,15360,15360,0
|
|
20240708,152100,61278710,15360,15360,15360,15360,0
|
|
20240708,152000,61278710,15360,15360,15360,15360,0
|
|
20240708,151900,61278710,15360,15460,15460,15360,27
|
|
20240708,151800,60863890,15460,15460,15460,15460,0
|
|
20240708,151700,60863890,15460,15460,15460,15460,3
|
|
20240708,151600,60817510,15460,15460,15460,15460,1
|
|
20240708,151500,60802050,15470,15370,15470,15370,10
|
|
20240708,151400,60647890,15460,15460,15460,15460,0
|
|
20240708,151300,60647890,15460,15460,15460,15460,20
|
|
20240708,151200,60338690,15460,15460,15460,15460,0
|
|
20240708,151100,60338690,15460,15380,15460,15380,3
|
|
20240708,151000,60292470,15460,15460,15460,15460,2
|
|
20240708,150900,60261550,15360,15460,15460,15360,151
|
|
20240708,150800,57940810,15380,15380,15380,15380,31
|
|
20240708,150700,57464030,15470,15470,15470,15470,0
|
|
20240708,150600,57464030,15470,15470,15470,15470,2
|
|
20240708,150500,57433090,15390,15390,15390,15390,28
|
|
20240708,150400,57002170,15400,15430,15430,15400,156
|
|
20240708,150300,54598940,15440,15440,15440,15440,4
|
|
20240708,150200,54537180,15470,15470,15470,15470,0
|
|
20240708,150100,54537180,15470,15470,15470,15470,0
|
|
20240708,150000,54537180,15470,15470,15470,15470,0
|
|
20240708,145900,54537180,15470,15470,15470,15470,0
|
|
20240708,145800,54537180,15470,15470,15470,15470,0
|
|
20240708,145700,54537180,15470,15470,15470,15470,0
|
|
20240708,145600,54537180,15470,15470,15470,15470,0
|
|
20240708,145500,54537180,15470,15470,15470,15470,0
|
|
20240708,145400,54537180,15470,15470,15470,15470,0
|
|
20240708,145300,54537180,15470,15470,15470,15470,0
|
|
20240708,145200,54537180,15470,15470,15470,15470,0
|
|
20240708,145100,54537180,15470,15470,15470,15470,0
|
|
20240708,145000,54537180,15470,15470,15470,15470,10
|
|
20240708,144900,54382480,15460,15460,15460,15460,30
|
|
20240708,144800,53918680,15460,15460,15460,15460,0
|
|
20240708,144700,53918680,15460,15460,15460,15460,0
|
|
20240708,144600,53918680,15460,15460,15460,15460,0
|
|
20240708,144500,53918680,15460,15460,15460,15460,2
|
|
20240708,144400,53887760,15460,15460,15460,15460,0
|
|
20240708,144300,53887760,15460,15460,15460,15460,0
|
|
20240708,144200,53887760,15460,15460,15460,15460,0
|
|
20240708,144100,53887760,15460,15460,15460,15460,62
|
|
20240708,144000,52929240,15460,15460,15460,15460,10
|
|
20240708,143900,52774640,15460,15460,15460,15460,50
|
|
20240708,143800,52001640,15460,15460,15460,15460,10
|
|
20240708,143700,51847040,15460,15460,15460,15460,0
|
|
20240708,143600,51847040,15460,15460,15460,15460,10
|
|
20240708,143500,51692440,15400,15400,15400,15400,0
|
|
20240708,143400,51692440,15400,15400,15400,15390,20
|
|
20240708,143300,51384540,15400,15400,15400,15400,0
|
|
20240708,143200,51384540,15400,15450,15450,15400,7
|
|
20240708,143100,51276680,15400,15400,15400,15400,0
|
|
20240708,143000,51276680,15400,15400,15400,15400,0
|
|
20240708,142900,51276680,15400,15400,15400,15400,0
|
|
20240708,142800,51276680,15400,15400,15400,15400,6
|
|
20240708,142700,51184280,15460,15460,15460,15460,0
|
|
20240708,142600,51184280,15460,15460,15460,15460,0
|
|
20240708,142500,51184280,15460,15460,15460,15460,0
|
|
20240708,142400,51184280,15460,15460,15460,15460,0
|
|
20240708,142300,51184280,15460,15460,15460,15460,2
|
|
20240708,142200,51153360,15460,15460,15460,15460,0
|
|
20240708,142100,51153360,15460,15460,15460,15460,0
|
|
20240708,142000,51153360,15460,15460,15460,15460,0
|
|
20240708,141900,51153360,15460,15460,15460,15460,0
|
|
20240708,141800,51153360,15460,15460,15460,15460,0
|
|
20240708,141700,51153360,15460,15460,15460,15460,0
|
|
20240708,141600,51153360,15460,15460,15460,15460,0
|
|
20240708,141500,51153360,15460,15460,15460,15460,0
|
|
20240708,141400,51153360,15460,15460,15460,15460,0
|
|
20240708,141300,51153360,15460,15460,15460,15460,0
|
|
20240708,141200,51153360,15460,15460,15460,15460,0
|
|
20240708,141100,51153360,15460,15460,15460,15460,0
|
|
20240708,141000,51153360,15460,15460,15460,15460,0
|
|
20240708,140900,51153360,15460,15460,15460,15460,0
|
|
20240708,140800,51153360,15460,15460,15460,15460,0
|
|
20240708,140700,51153360,15460,15460,15460,15460,0
|
|
20240708,140600,51153360,15460,15460,15460,15460,0
|
|
20240708,140500,51153360,15460,15460,15460,15460,0
|
|
20240708,140400,51153360,15460,15460,15460,15460,0
|
|
20240708,140300,51153360,15460,15460,15460,15460,0
|
|
20240708,140200,51153360,15460,15460,15460,15460,0
|
|
20240708,140100,51153360,15460,15460,15460,15460,0
|
|
20240708,140000,51153360,15460,15460,15460,15460,0
|
|
20240708,135900,51153360,15460,15460,15460,15460,0
|
|
20240708,135800,51153360,15460,15460,15460,15460,1
|
|
20240708,135700,51137900,15460,15460,15460,15460,0
|
|
20240708,135600,51137900,15460,15460,15460,15460,0
|
|
20240708,135500,51137900,15460,15460,15460,15460,0
|
|
20240708,135400,51137900,15460,15460,15460,15460,3
|
|
20240708,135300,51091520,15400,15400,15400,15400,0
|
|
20240708,135200,51091520,15400,15400,15400,15400,0
|
|
20240708,135100,51091520,15400,15400,15400,15400,0
|
|
20240708,135000,51091520,15400,15400,15400,15400,0
|
|
20240708,134900,51091520,15400,15400,15400,15400,1
|
|
20240708,134800,51076120,15460,15460,15460,15460,0
|
|
20240708,134700,51076120,15460,15460,15460,15460,0
|
|
20240708,134600,51076120,15460,15460,15460,15460,0
|
|
20240708,134500,51076120,15460,15460,15460,15460,0
|
|
20240708,134400,51076120,15460,15460,15460,15460,4
|
|
20240708,134300,51014280,15460,15460,15460,15460,0
|
|
20240708,134200,51014280,15460,15460,15460,15460,0
|
|
20240708,134100,51014280,15460,15460,15460,15460,0
|
|
20240708,134000,51014280,15460,15460,15460,15460,0
|
|
20240708,133900,51014280,15460,15450,15460,15450,10
|
|
20240708,133800,50859770,15460,15460,15460,15460,0
|
|
20240708,133700,50859770,15460,15460,15460,15460,0
|
|
20240708,133600,50859770,15460,15460,15460,15460,0
|
|
20240708,133500,50859770,15460,15460,15460,15460,0
|
|
20240708,133400,50859770,15460,15460,15460,15460,0
|
|
20240708,133300,50859770,15460,15460,15460,15460,0
|
|
20240708,133200,50859770,15460,15460,15460,15460,0
|
|
20240708,133100,50859770,15460,15460,15460,15460,5
|
|
20240708,133000,50782470,15460,15460,15460,15460,0
|
|
20240708,132900,50782470,15460,15460,15460,15460,0
|
|
20240708,132800,50782470,15460,15460,15460,15460,0
|
|
20240708,132700,50782470,15460,15460,15460,15460,0
|
|
20240708,132600,50782470,15460,15460,15460,15460,0
|
|
20240708,132500,50782470,15460,15460,15460,15460,0
|
|
20240708,132400,50782470,15460,15460,15460,15460,0
|
|
20240708,132300,50782470,15460,15460,15460,15460,0
|
|
20240708,132200,50782470,15460,15460,15460,15460,0
|
|
20240708,132100,50782470,15460,15460,15460,15460,0
|
|
20240708,132000,50782470,15460,15460,15460,15460,0
|
|
20240708,131900,50782470,15460,15460,15460,15460,0
|
|
20240708,131800,50782470,15460,15460,15460,15460,0
|
|
20240708,131700,50782470,15460,15460,15460,15460,0
|
|
20240708,131600,50782470,15460,15460,15460,15460,0
|
|
20240708,131500,50782470,15460,15460,15460,15460,0
|
|
20240708,131400,50782470,15460,15460,15460,15460,0
|
|
20240708,131300,50782470,15460,15460,15460,15460,20
|
|
20240708,131200,50473270,15460,15460,15460,15460,0
|
|
20240708,131100,50473270,15460,15460,15460,15460,0
|
|
20240708,131000,50473270,15460,15460,15460,15460,0
|
|
20240708,130900,50473270,15460,15460,15460,15460,0
|
|
20240708,130800,50473270,15460,15460,15460,15460,0
|
|
20240708,130700,50473270,15460,15460,15460,15460,0
|
|
20240708,130600,50473270,15460,15460,15460,15460,0
|
|
20240708,130500,50473270,15460,15460,15460,15460,0
|
|
20240708,130400,50473270,15460,15460,15460,15460,0
|
|
20240708,130300,50473270,15460,15460,15460,15460,75
|
|
20240708,130200,49313770,15460,15460,15460,15460,77
|
|
20240708,130100,48123350,15460,15460,15460,15460,0
|
|
20240708,130000,48123350,15460,15460,15460,15460,0
|
|
20240708,125900,48123350,15460,15460,15460,15460,0
|
|
20240708,125800,48123350,15460,15460,15460,15460,0
|
|
20240708,125700,48123350,15460,15460,15460,15460,1
|
|
20240708,125600,48107890,15460,15460,15460,15460,0
|
|
20240708,125500,48107890,15460,15460,15460,15460,0
|
|
20240708,125400,48107890,15460,15460,15460,15460,0
|
|
20240708,125300,48107890,15460,15460,15460,15460,0
|
|
20240708,125200,48107890,15460,15460,15460,15460,0
|
|
20240708,125100,48107890,15460,15460,15460,15460,0
|
|
20240708,125000,48107890,15460,15460,15460,15460,0
|
|
20240708,124900,48107890,15460,15460,15460,15460,0
|
|
20240708,124800,48107890,15460,15460,15460,15460,73
|
|
20240708,124700,46979310,15460,15460,15460,15460,0
|
|
20240708,124600,46979310,15460,15460,15460,15460,0
|
|
20240708,124500,46979310,15460,15460,15460,15460,0
|
|
20240708,124400,46979310,15460,15460,15460,15460,0
|
|
20240708,124300,46979310,15460,15460,15460,15460,0
|
|
20240708,124200,46979310,15460,15460,15460,15460,0
|
|
20240708,124100,46979310,15460,15460,15460,15460,0
|
|
20240708,124000,46979310,15460,15460,15460,15460,0
|
|
20240708,123900,46979310,15460,15460,15460,15460,0
|
|
20240708,123800,46979310,15460,15460,15460,15460,0
|
|
20240708,123700,46979310,15460,15460,15460,15460,0
|
|
20240708,123600,46979310,15460,15460,15460,15460,1
|
|
20240708,123500,46963850,15460,15460,15460,15460,0
|
|
20240708,123400,46963850,15460,15460,15460,15460,0
|
|
20240708,123300,46963850,15460,15460,15460,15460,0
|
|
20240708,123200,46963850,15460,15460,15460,15460,0
|
|
20240708,123100,46963850,15460,15460,15460,15460,0
|
|
20240708,123000,46963850,15460,15460,15460,15460,0
|
|
20240708,122900,46963850,15460,15460,15460,15460,0
|
|
20240708,122800,46963850,15460,15460,15460,15460,0
|
|
20240708,122700,46963850,15460,15460,15460,15460,1
|
|
20240708,122600,46948390,15370,15370,15370,15370,0
|
|
20240708,122500,46948390,15370,15370,15370,15370,0
|
|
20240708,122400,46948390,15370,15370,15370,15370,0
|
|
20240708,122300,46948390,15370,15370,15370,15370,0
|
|
20240708,122200,46948390,15370,15370,15370,15370,10
|
|
20240708,122100,46794690,15460,15460,15460,15460,0
|
|
20240708,122000,46794690,15460,15460,15460,15460,2
|
|
20240708,121900,46763770,15460,15460,15460,15460,0
|
|
20240708,121800,46763770,15460,15460,15460,15460,0
|
|
20240708,121700,46763770,15460,15460,15460,15460,0
|
|
20240708,121600,46763770,15460,15460,15460,15460,0
|
|
20240708,121500,46763770,15460,15460,15460,15460,0
|
|
20240708,121400,46763770,15460,15460,15460,15460,0
|
|
20240708,121300,46763770,15460,15460,15460,15460,0
|
|
20240708,121200,46763770,15460,15460,15460,15460,0
|
|
20240708,121100,46763770,15460,15460,15460,15460,0
|
|
20240708,121000,46763770,15460,15460,15460,15460,0
|
|
20240708,120900,46763770,15460,15460,15460,15460,0
|
|
20240708,120800,46763770,15460,15460,15460,15460,0
|
|
20240708,120700,46763770,15460,15460,15460,15460,0
|
|
20240708,120600,46763770,15460,15460,15460,15460,0
|
|
20240708,120500,46763770,15460,15460,15460,15460,0
|
|
20240708,120400,46763770,15460,15460,15460,15460,0
|
|
20240708,120300,46763770,15460,15460,15460,15460,100
|
|
20240708,120200,45217770,15460,15450,15460,15450,200
|
|
20240708,120100,42126770,15450,15450,15450,15450,0
|
|
20240708,120000,42126770,15450,15450,15450,15450,0
|
|
20240708,115900,42126770,15450,15450,15450,15450,0
|
|
20240708,115800,42126770,15450,15450,15450,15450,0
|
|
20240708,115700,42126770,15450,15450,15450,15450,0
|
|
20240708,115600,42126770,15450,15450,15450,15450,0
|
|
20240708,115500,42126770,15450,15450,15450,15450,0
|
|
20240708,115400,42126770,15450,15450,15450,15450,0
|
|
20240708,115300,42126770,15450,15450,15450,15450,0
|
|
20240708,115200,42126770,15450,15450,15450,15450,0
|
|
20240708,115100,42126770,15450,15450,15450,15450,0
|
|
20240708,115000,42126770,15450,15450,15450,15450,0
|
|
20240708,114900,42126770,15450,15450,15450,15450,0
|
|
20240708,114800,42126770,15450,15450,15450,15450,0
|
|
20240708,114700,42126770,15450,15450,15450,15450,0
|
|
20240708,114600,42126770,15450,15450,15450,15450,0
|
|
20240708,114500,42126770,15450,15450,15450,15450,0
|
|
20240708,114400,42126770,15450,15450,15450,15450,3
|
|
20240708,114300,42080420,15460,15440,15460,15440,20
|
|
20240708,114200,41771470,15430,15430,15430,15430,0
|
|
20240708,114100,41771470,15430,15430,15430,15430,0
|
|
20240708,114000,41771470,15430,15430,15430,15430,0
|
|
20240708,113900,41771470,15430,15430,15430,15430,75
|
|
20240708,113800,40614220,15430,15430,15430,15430,1
|
|
20240708,113700,40598790,15430,15430,15430,15430,0
|
|
20240708,113600,40598790,15430,15430,15430,15430,0
|
|
20240708,113500,40598790,15430,15390,15430,15340,110
|
|
20240708,113400,38908940,15400,15400,15400,15400,0
|
|
20240708,113300,38908940,15400,15400,15400,15400,0
|
|
20240708,113200,38908940,15400,15400,15400,15400,0
|
|
20240708,113100,38908940,15400,15400,15400,15400,0
|
|
20240708,113000,38908940,15400,15400,15400,15400,0
|
|
20240708,112900,38908940,15400,15400,15400,15400,0
|
|
20240708,112800,38908940,15400,15400,15400,15400,0
|
|
20240708,112700,38908940,15400,15400,15400,15400,2
|
|
20240708,112600,38878140,15410,15410,15410,15410,0
|
|
20240708,112500,38878140,15410,15410,15410,15410,0
|
|
20240708,112400,38878140,15410,15420,15420,15410,4
|
|
20240708,112300,38816490,15400,15400,15400,15400,0
|
|
20240708,112200,38816490,15400,15400,15400,15400,0
|
|
20240708,112100,38816490,15400,15400,15400,15400,0
|
|
20240708,112000,38816490,15400,15400,15400,15400,10
|
|
20240708,111900,38662490,15400,15400,15400,15400,0
|
|
20240708,111800,38662490,15400,15400,15400,15400,6
|
|
20240708,111700,38570090,15400,15400,15400,15400,0
|
|
20240708,111600,38570090,15400,15410,15410,15400,7
|
|
20240708,111500,38462280,15410,15410,15410,15410,0
|
|
20240708,111400,38462280,15410,15410,15410,15410,0
|
|
20240708,111300,38462280,15410,15410,15410,15410,0
|
|
20240708,111200,38462280,15410,15460,15460,15410,43
|
|
20240708,111100,37798390,15460,15460,15460,15460,0
|
|
20240708,111000,37798390,15460,15460,15460,15460,0
|
|
20240708,110900,37798390,15460,15460,15460,15460,0
|
|
20240708,110800,37798390,15460,15460,15460,15460,1
|
|
20240708,110700,37782930,15470,15470,15470,15470,1
|
|
20240708,110600,37767460,15480,15480,15480,15480,1
|
|
20240708,110500,37751980,15490,15490,15490,15490,0
|
|
20240708,110400,37751980,15490,15490,15490,15490,0
|
|
20240708,110300,37751980,15490,15490,15490,15490,1
|
|
20240708,110200,37736490,15490,15490,15490,15490,0
|
|
20240708,110100,37736490,15490,15490,15490,15490,10
|
|
20240708,110000,37581590,15490,15490,15490,15490,0
|
|
20240708,105900,37581590,15490,15490,15490,15490,0
|
|
20240708,105800,37581590,15490,15490,15490,15490,0
|
|
20240708,105700,37581590,15490,15490,15490,15490,0
|
|
20240708,105600,37581590,15490,15480,15490,15480,3
|
|
20240708,105500,37535140,15480,15480,15480,15480,0
|
|
20240708,105400,37535140,15480,15480,15480,15480,0
|
|
20240708,105300,37535140,15480,15480,15480,15480,0
|
|
20240708,105200,37535140,15480,15480,15480,15480,0
|
|
20240708,105100,37535140,15480,15480,15480,15480,11
|
|
20240708,105000,37364860,15480,15480,15480,15480,0
|
|
20240708,104900,37364860,15480,15480,15480,15480,0
|
|
20240708,104800,37364860,15480,15480,15480,15480,3
|
|
20240708,104700,37318420,15480,15480,15480,15480,0
|
|
20240708,104600,37318420,15480,15480,15480,15480,1
|
|
20240708,104500,37302940,15430,15430,15430,15430,0
|
|
20240708,104400,37302940,15430,15430,15430,15430,0
|
|
20240708,104300,37302940,15430,15430,15430,15430,0
|
|
20240708,104200,37302940,15430,15430,15430,15430,0
|
|
20240708,104100,37302940,15430,15430,15430,15430,0
|
|
20240708,104000,37302940,15430,15430,15430,15430,115
|
|
20240708,103900,35528490,15420,15420,15420,15420,0
|
|
20240708,103800,35528490,15420,15420,15420,15420,0
|
|
20240708,103700,35528490,15420,15420,15420,15420,0
|
|
20240708,103600,35528490,15420,15420,15420,15420,0
|
|
20240708,103500,35528490,15420,15420,15420,15420,0
|
|
20240708,103400,35528490,15420,15420,15420,15420,0
|
|
20240708,103300,35528490,15420,15420,15420,15420,0
|
|
20240708,103200,35528490,15420,15420,15420,15420,0
|
|
20240708,103100,35528490,15420,15420,15420,15420,3
|
|
20240708,103000,35482230,15440,15440,15440,15440,0
|
|
20240708,102900,35482230,15440,15440,15440,15440,0
|
|
20240708,102800,35482230,15440,15440,15440,15440,6
|
|
20240708,102700,35389590,15440,15440,15440,15440,0
|
|
20240708,102600,35389590,15440,15430,15440,15430,7
|
|
20240708,102500,35281520,15430,15430,15440,15430,11
|
|
20240708,102400,35111720,15320,15400,15400,15320,414
|
|
20240708,102300,28768050,15450,15450,15450,15450,23
|
|
20240708,102200,28412700,15440,15440,15440,15440,0
|
|
20240708,102100,28412700,15440,15440,15440,15410,21
|
|
20240708,102000,28088490,15450,15450,15450,15450,0
|
|
20240708,101900,28088490,15450,15450,15450,15450,45
|
|
20240708,101800,27393240,15450,15450,15450,15450,10
|
|
20240708,101700,27238740,15450,15450,15450,15450,0
|
|
20240708,101600,27238740,15450,15450,15450,15450,0
|
|
20240708,101500,27238740,15450,15450,15450,15450,0
|
|
20240708,101400,27238740,15450,15450,15450,15420,40
|
|
20240708,101300,26621230,15450,15450,15450,15450,0
|
|
20240708,101200,26621230,15450,15450,15450,15450,14
|
|
20240708,101100,26404930,15450,15440,15450,15440,10
|
|
20240708,101000,26250490,15440,15440,15440,15440,1
|
|
20240708,100900,26235050,15430,15430,15430,15430,0
|
|
20240708,100800,26235050,15430,15430,15430,15430,0
|
|
20240708,100700,26235050,15430,15430,15430,15430,1
|
|
20240708,100600,26219620,15440,15350,15440,15350,2
|
|
20240708,100500,26188830,15440,15410,15440,15400,9
|
|
20240708,100400,26050180,15420,15440,15440,15420,6
|
|
20240708,100300,25957590,15450,15460,15460,15450,2
|
|
20240708,100200,25926680,15460,15460,15460,15460,0
|
|
20240708,100100,25926680,15460,15460,15460,15460,20
|
|
20240708,100000,25617480,15450,15460,15460,15450,113
|
|
20240708,095900,23870510,15460,15460,15460,15460,2
|
|
20240708,095800,23839590,15450,15450,15450,15450,0
|
|
20240708,095700,23839590,15450,15450,15450,15450,63
|
|
20240708,095600,22866240,15450,15450,15450,15450,0
|
|
20240708,095500,22866240,15450,15450,15450,15450,0
|
|
20240708,095400,22866240,15450,15460,15460,15450,2
|
|
20240708,095300,22835330,15470,15470,15470,15470,1
|
|
20240708,095200,22819860,15480,15480,15480,15480,0
|
|
20240708,095100,22819860,15480,15480,15480,15480,3
|
|
20240708,095000,22773420,15490,15490,15490,15490,0
|
|
20240708,094900,22773420,15490,15490,15490,15490,1
|
|
20240708,094800,22757930,15450,15450,15450,15450,1
|
|
20240708,094700,22742480,15490,15490,15490,15490,20
|
|
20240708,094600,22432680,15490,15490,15490,15490,10
|
|
20240708,094500,22277780,15490,15480,15490,15450,14
|
|
20240708,094400,22061150,15480,15480,15480,15480,0
|
|
20240708,094300,22061150,15480,15480,15480,15480,3
|
|
20240708,094200,22014710,15510,15510,15510,15510,0
|
|
20240708,094100,22014710,15510,15510,15510,15510,0
|
|
20240708,094000,22014710,15510,15450,15510,15450,5
|
|
20240708,093900,21937280,15520,15520,15520,15520,0
|
|
20240708,093800,21937280,15520,15520,15520,15520,0
|
|
20240708,093700,21937280,15520,15520,15520,15520,0
|
|
20240708,093600,21937280,15520,15520,15520,15520,0
|
|
20240708,093500,21937280,15520,15480,15520,15470,17
|
|
20240708,093400,21673800,15540,15540,15540,15540,0
|
|
20240708,093300,21673800,15540,15540,15540,15540,0
|
|
20240708,093200,21673800,15540,15540,15540,15540,0
|
|
20240708,093100,21673800,15540,15540,15540,15540,0
|
|
20240708,093000,21673800,15540,15490,15540,15490,5
|
|
20240708,092900,21596190,15530,15530,15530,15530,1
|
|
20240708,092800,21580660,15300,15300,15300,15300,0
|
|
20240708,092700,21580660,15300,15490,15600,15300,616
|
|
20240708,092600,12126900,15490,15470,15490,15460,102
|
|
20240708,092500,10549890,15600,15600,15600,15600,0
|
|
20240708,092400,10549890,15600,15480,15600,15480,10
|
|
20240708,092300,10394270,15430,15430,15430,15430,1
|
|
20240708,092200,10378840,15650,15650,15650,15650,0
|
|
20240708,092100,10378840,15650,15650,15650,15650,0
|
|
20240708,092000,10378840,15650,15550,15650,15550,50
|
|
20240708,091900,9598010,15560,15560,15560,15560,0
|
|
20240708,091800,9598010,15560,15560,15560,15560,0
|
|
20240708,091700,9598010,15560,15550,15560,15550,10
|
|
20240708,091600,9442430,15560,15560,15560,15560,0
|
|
20240708,091500,9442430,15560,15560,15560,15560,0
|
|
20240708,091400,9442430,15560,15560,15560,15560,1
|
|
20240708,091300,9426870,15410,15430,15450,15410,101
|
|
20240708,091200,7869060,15400,15400,15400,15400,0
|
|
20240708,091100,7869060,15400,15570,15600,15400,11
|
|
20240708,091000,7697720,15660,15660,15660,15660,0
|
|
20240708,090900,7697720,15660,15660,15660,15660,1
|
|
20240708,090800,7682060,15520,15520,15520,15520,0
|
|
20240708,090700,7682060,15520,15520,15520,15520,3
|
|
20240708,090600,7635500,15770,15670,15770,15670,47
|
|
20240708,090500,6897160,15300,15600,15600,15300,286
|
|
20240708,090400,2488380,15660,15650,15660,15650,96
|
|
20240708,090300,985970,15660,15650,15660,15650,19
|
|
20240708,090200,688600,15650,15650,15650,15650,38
|
|
20240708,090100,93900,15650,15650,15650,15650,0
|
|
20240708,090000,93900,15650,15650,15650,15650,6
|