667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200400,264690620,8170,8170,8170,8170,930
|
|
20240705,200300,264690620,8170,8170,8170,8170,0
|
|
20240705,200200,264690620,8170,8170,8170,8170,0
|
|
20240705,200100,264690620,8170,8170,8170,8170,0
|
|
20240705,200000,264690620,8170,8170,8170,8170,0
|
|
20240705,195900,264690620,8170,8170,8170,8170,0
|
|
20240705,195800,264690620,8170,8170,8170,8170,0
|
|
20240705,195700,264690620,8170,8170,8170,8170,0
|
|
20240705,195600,264690620,8170,8170,8170,8170,0
|
|
20240705,195500,264690620,8170,8170,8170,8170,0
|
|
20240705,195400,264690620,8170,8170,8170,8170,0
|
|
20240705,195300,264690620,8170,8170,8170,8170,0
|
|
20240705,195200,264690620,8170,8170,8170,8170,0
|
|
20240705,195100,264690620,8170,8170,8170,8170,0
|
|
20240705,195000,264690620,8170,8170,8170,8170,0
|
|
20240705,194900,264690620,8170,8170,8170,8170,0
|
|
20240705,194800,264690620,8170,8170,8170,8170,0
|
|
20240705,194700,264690620,8170,8170,8170,8170,0
|
|
20240705,194600,264690620,8170,8170,8170,8170,0
|
|
20240705,194500,264690620,8170,8170,8170,8170,0
|
|
20240705,194400,264690620,8170,8170,8170,8170,0
|
|
20240705,194300,264690620,8170,8170,8170,8170,0
|
|
20240705,194200,264690620,8170,8170,8170,8170,0
|
|
20240705,194100,264690620,8170,8170,8170,8170,0
|
|
20240705,194000,264690620,8170,8170,8170,8170,0
|
|
20240705,193900,264690620,8170,8170,8170,8170,0
|
|
20240705,193800,264690620,8170,8170,8170,8170,0
|
|
20240705,193700,264690620,8170,8170,8170,8170,0
|
|
20240705,193600,264690620,8170,8170,8170,8170,0
|
|
20240705,193500,264690620,8170,8170,8170,8170,0
|
|
20240705,193400,264690620,8170,8170,8170,8170,930
|
|
20240705,193300,264690620,8170,8170,8170,8170,0
|
|
20240705,193200,264690620,8170,8170,8170,8170,0
|
|
20240705,193100,264690620,8170,8170,8170,8170,0
|
|
20240705,193000,264690620,8170,8170,8170,8170,0
|
|
20240705,192900,264690620,8170,8170,8170,8170,0
|
|
20240705,192800,264690620,8170,8170,8170,8170,0
|
|
20240705,192700,264690620,8170,8170,8170,8170,0
|
|
20240705,192600,264690620,8170,8170,8170,8170,0
|
|
20240705,192500,264690620,8170,8170,8170,8170,0
|
|
20240705,192400,264690620,8170,8170,8170,8170,0
|
|
20240705,192300,264690620,8170,8170,8170,8170,0
|
|
20240705,192200,264690620,8170,8170,8170,8170,0
|
|
20240705,192100,264690620,8170,8170,8170,8170,0
|
|
20240705,192000,264690620,8170,8170,8170,8170,0
|
|
20240705,191900,264690620,8170,8170,8170,8170,0
|
|
20240705,191800,264690620,8170,8170,8170,8170,0
|
|
20240705,191700,264690620,8170,8170,8170,8170,0
|
|
20240705,191600,264690620,8170,8170,8170,8170,0
|
|
20240705,191500,264690620,8170,8170,8170,8170,0
|
|
20240705,191400,264690620,8170,8170,8170,8170,0
|
|
20240705,191300,264690620,8170,8170,8170,8170,0
|
|
20240705,191200,264690620,8170,8170,8170,8170,0
|
|
20240705,191100,264690620,8170,8170,8170,8170,0
|
|
20240705,191000,264690620,8170,8170,8170,8170,0
|
|
20240705,190900,264690620,8170,8170,8170,8170,0
|
|
20240705,190800,264690620,8170,8170,8170,8170,0
|
|
20240705,190700,264690620,8170,8170,8170,8170,0
|
|
20240705,190600,264690620,8170,8170,8170,8170,0
|
|
20240705,190500,264690620,8170,8170,8170,8170,0
|
|
20240705,190400,264690620,8170,8170,8170,8170,930
|
|
20240705,190300,264690620,8170,8170,8170,8170,0
|
|
20240705,190200,264690620,8170,8170,8170,8170,0
|
|
20240705,190100,264690620,8170,8170,8170,8170,0
|
|
20240705,190000,264690620,8170,8170,8170,8170,0
|
|
20240705,185900,264690620,8170,8170,8170,8170,0
|
|
20240705,185800,264690620,8170,8170,8170,8170,0
|
|
20240705,185700,264690620,8170,8170,8170,8170,0
|
|
20240705,185600,264690620,8170,8170,8170,8170,0
|
|
20240705,185500,264690620,8170,8170,8170,8170,0
|
|
20240705,185400,264690620,8170,8170,8170,8170,0
|
|
20240705,185300,264690620,8170,8170,8170,8170,0
|
|
20240705,185200,264690620,8170,8170,8170,8170,0
|
|
20240705,185100,264690620,8170,8170,8170,8170,0
|
|
20240705,185000,264690620,8170,8170,8170,8170,0
|
|
20240705,184900,264690620,8170,8170,8170,8170,0
|
|
20240705,184800,264690620,8170,8170,8170,8170,0
|
|
20240705,184700,264690620,8170,8170,8170,8170,0
|
|
20240705,184600,264690620,8170,8170,8170,8170,0
|
|
20240705,184500,264690620,8170,8170,8170,8170,0
|
|
20240705,184400,264690620,8170,8170,8170,8170,0
|
|
20240705,184300,264690620,8170,8170,8170,8170,0
|
|
20240705,184200,264690620,8170,8170,8170,8170,0
|
|
20240705,184100,264690620,8170,8170,8170,8170,0
|
|
20240705,184000,264690620,8170,8170,8170,8170,0
|
|
20240705,183900,264690620,8170,8170,8170,8170,0
|
|
20240705,183800,264690620,8170,8170,8170,8170,0
|
|
20240705,183700,264690620,8170,8170,8170,8170,0
|
|
20240705,183600,264690620,8170,8170,8170,8170,0
|
|
20240705,183500,264690620,8170,8170,8170,8170,0
|
|
20240705,183400,264690620,8170,8170,8170,8170,930
|
|
20240705,183300,264690620,8170,8170,8170,8170,0
|
|
20240705,183200,264690620,8170,8170,8170,8170,0
|
|
20240705,183100,264690620,8170,8170,8170,8170,0
|
|
20240705,183000,264690620,8170,8170,8170,8170,0
|
|
20240705,182900,264690620,8170,8170,8170,8170,0
|
|
20240705,182800,264690620,8170,8170,8170,8170,0
|
|
20240705,182700,264690620,8170,8170,8170,8170,0
|
|
20240705,182600,264690620,8170,8170,8170,8170,0
|
|
20240705,182500,264690620,8170,8170,8170,8170,0
|
|
20240705,182400,264690620,8170,8170,8170,8170,0
|
|
20240705,182300,264690620,8170,8170,8170,8170,0
|
|
20240705,182200,264690620,8170,8170,8170,8170,0
|
|
20240705,182100,264690620,8170,8170,8170,8170,0
|
|
20240705,182000,264690620,8170,8170,8170,8170,0
|
|
20240705,181900,264690620,8170,8170,8170,8170,0
|
|
20240705,181800,264690620,8170,8170,8170,8170,0
|
|
20240705,181700,264690620,8170,8170,8170,8170,0
|
|
20240705,181600,264690620,8170,8170,8170,8170,0
|
|
20240705,181500,264690620,8170,8170,8170,8170,0
|
|
20240705,181400,264690620,8170,8170,8170,8170,0
|
|
20240705,181300,264690620,8170,8170,8170,8170,0
|
|
20240705,181200,264690620,8170,8170,8170,8170,0
|
|
20240705,181100,264690620,8170,8170,8170,8170,0
|
|
20240705,181000,264690620,8170,8170,8170,8170,0
|
|
20240705,180900,264690620,8170,8170,8170,8170,0
|
|
20240705,180800,264690620,8170,8170,8170,8170,0
|
|
20240705,180700,264690620,8170,8170,8170,8170,0
|
|
20240705,180600,264690620,8170,8170,8170,8170,0
|
|
20240705,180500,264690620,8170,8170,8170,8170,0
|
|
20240705,180400,264690620,8170,8170,8170,8170,930
|
|
20240705,180300,264690620,8170,8170,8170,8170,0
|
|
20240705,180200,264690620,8170,8170,8170,8170,0
|
|
20240705,180100,264690620,8170,8170,8170,8170,0
|
|
20240705,180000,264690620,8170,8170,8170,8170,0
|
|
20240705,175900,264690620,8170,8170,8170,8170,0
|
|
20240705,175800,264690620,8170,8170,8170,8170,0
|
|
20240705,175700,264690620,8170,8170,8170,8170,0
|
|
20240705,175600,264690620,8170,8170,8170,8170,0
|
|
20240705,175500,264690620,8170,8170,8170,8170,0
|
|
20240705,175400,264690620,8170,8170,8170,8170,0
|
|
20240705,175300,264690620,8170,8170,8170,8170,0
|
|
20240705,175200,264690620,8170,8170,8170,8170,0
|
|
20240705,175100,264690620,8170,8170,8170,8170,0
|
|
20240705,175000,264690620,8170,8170,8170,8170,0
|
|
20240705,174900,264690620,8170,8170,8170,8170,0
|
|
20240705,174800,264690620,8170,8170,8170,8170,0
|
|
20240705,174700,264690620,8170,8170,8170,8170,0
|
|
20240705,174600,264690620,8170,8170,8170,8170,0
|
|
20240705,174500,264690620,8170,8170,8170,8170,0
|
|
20240705,174400,264690620,8170,8170,8170,8170,0
|
|
20240705,174300,264690620,8170,8170,8170,8170,0
|
|
20240705,174200,264690620,8170,8170,8170,8170,0
|
|
20240705,174100,264690620,8170,8170,8170,8170,0
|
|
20240705,174000,264690620,8170,8170,8170,8170,0
|
|
20240705,173900,264690620,8170,8170,8170,8170,0
|
|
20240705,173800,264690620,8170,8170,8170,8170,0
|
|
20240705,173700,264690620,8170,8170,8170,8170,0
|
|
20240705,173600,264690620,8170,8170,8170,8170,0
|
|
20240705,173500,264690620,8170,8170,8170,8170,0
|
|
20240705,173400,264690620,8170,8170,8170,8170,930
|
|
20240705,173300,264690620,8170,8170,8170,8170,0
|
|
20240705,173200,264690620,8170,8170,8170,8170,0
|
|
20240705,173100,264690620,8170,8170,8170,8170,0
|
|
20240705,173000,264690620,8170,8170,8170,8170,0
|
|
20240705,172900,264690620,8170,8170,8170,8170,0
|
|
20240705,172800,264690620,8170,8170,8170,8170,0
|
|
20240705,172700,264690620,8170,8170,8170,8170,0
|
|
20240705,172600,264690620,8170,8170,8170,8170,0
|
|
20240705,172500,264690620,8170,8170,8170,8170,0
|
|
20240705,172400,264690620,8170,8170,8170,8170,0
|
|
20240705,172300,264690620,8170,8170,8170,8170,0
|
|
20240705,172200,264690620,8170,8170,8170,8170,0
|
|
20240705,172100,264690620,8170,8170,8170,8170,0
|
|
20240705,172000,264690620,8170,8170,8170,8170,0
|
|
20240705,171900,264690620,8170,8170,8170,8170,0
|
|
20240705,171800,264690620,8170,8170,8170,8170,0
|
|
20240705,171700,264690620,8170,8170,8170,8170,0
|
|
20240705,171600,264690620,8170,8170,8170,8170,0
|
|
20240705,171500,264690620,8170,8170,8170,8170,0
|
|
20240705,171400,264690620,8170,8170,8170,8170,0
|
|
20240705,171300,264690620,8170,8170,8170,8170,0
|
|
20240705,171200,264690620,8170,8170,8170,8170,0
|
|
20240705,171100,264690620,8170,8170,8170,8170,0
|
|
20240705,171000,264690620,8170,8170,8170,8170,0
|
|
20240705,170900,264690620,8170,8170,8170,8170,0
|
|
20240705,170800,264690620,8170,8170,8170,8170,0
|
|
20240705,170700,264690620,8170,8170,8170,8170,0
|
|
20240705,170600,264690620,8170,8170,8170,8170,0
|
|
20240705,170500,264690620,8170,8170,8170,8170,0
|
|
20240705,170400,264690620,8170,8170,8170,8170,930
|
|
20240705,170300,264690620,8170,8170,8170,8170,0
|
|
20240705,170200,264690620,8170,8170,8170,8170,0
|
|
20240705,170100,264690620,8170,8170,8170,8170,0
|
|
20240705,170000,264690620,8170,8170,8170,8170,0
|
|
20240705,165900,264690620,8170,8170,8170,8170,0
|
|
20240705,165800,264690620,8170,8170,8170,8170,0
|
|
20240705,165700,264690620,8170,8170,8170,8170,0
|
|
20240705,165600,264690620,8170,8170,8170,8170,0
|
|
20240705,165500,264690620,8170,8170,8170,8170,0
|
|
20240705,165400,264690620,8170,8170,8170,8170,0
|
|
20240705,165300,264690620,8170,8170,8170,8170,0
|
|
20240705,165200,264690620,8170,8170,8170,8170,0
|
|
20240705,165100,264690620,8170,8170,8170,8170,0
|
|
20240705,165000,264690620,8170,8170,8170,8170,0
|
|
20240705,164900,264690620,8170,8170,8170,8170,0
|
|
20240705,164800,264690620,8170,8170,8170,8170,0
|
|
20240705,164700,264690620,8170,8170,8170,8170,0
|
|
20240705,164600,264690620,8170,8170,8170,8170,0
|
|
20240705,164500,264690620,8170,8170,8170,8170,0
|
|
20240705,164400,264690620,8170,8170,8170,8170,0
|
|
20240705,164300,264690620,8170,8170,8170,8170,0
|
|
20240705,164200,264690620,8170,8170,8170,8170,0
|
|
20240705,164100,264690620,8170,8170,8170,8170,0
|
|
20240705,164000,264690620,8170,8170,8170,8170,0
|
|
20240705,163900,264690620,8170,8170,8170,8170,0
|
|
20240705,163800,264690620,8170,8170,8170,8170,0
|
|
20240705,163700,264690620,8170,8170,8170,8170,0
|
|
20240705,163600,264690620,8170,8170,8170,8170,0
|
|
20240705,163500,264690620,8170,8170,8170,8170,0
|
|
20240705,163400,264690620,8170,8170,8170,8170,930
|
|
20240705,163300,264690620,8170,8170,8170,8170,0
|
|
20240705,163200,264690620,8170,8170,8170,8170,0
|
|
20240705,163100,264690620,8170,8170,8170,8170,0
|
|
20240705,163000,264690620,8170,8170,8170,8170,0
|
|
20240705,162900,264690620,8170,8170,8170,8170,0
|
|
20240705,162800,264690620,8170,8170,8170,8170,0
|
|
20240705,162700,264690620,8170,8170,8170,8170,0
|
|
20240705,162600,264690620,8170,8170,8170,8170,0
|
|
20240705,162500,264690620,8170,8170,8170,8170,0
|
|
20240705,162400,264690620,8170,8170,8170,8170,0
|
|
20240705,162300,264690620,8170,8170,8170,8170,0
|
|
20240705,162200,264690620,8170,8170,8170,8170,0
|
|
20240705,162100,264690620,8170,8170,8170,8170,0
|
|
20240705,162000,264690620,8170,8170,8170,8170,0
|
|
20240705,161900,264690620,8170,8170,8170,8170,0
|
|
20240705,161800,264690620,8170,8170,8170,8170,0
|
|
20240705,161700,264690620,8170,8170,8170,8170,0
|
|
20240705,161600,264690620,8170,8170,8170,8170,0
|
|
20240705,161500,264690620,8170,8170,8170,8170,0
|
|
20240705,161400,264690620,8170,8170,8170,8170,0
|
|
20240705,161300,264690620,8170,8170,8170,8170,0
|
|
20240705,161200,264690620,8170,8170,8170,8170,0
|
|
20240705,161100,264690620,8170,8170,8170,8170,0
|
|
20240705,161000,264690620,8170,8170,8170,8170,0
|
|
20240705,160900,264690620,8170,8170,8170,8170,0
|
|
20240705,160800,264690620,8170,8170,8170,8170,0
|
|
20240705,160700,264690620,8170,8170,8170,8170,0
|
|
20240705,160600,264690620,8170,8170,8170,8170,0
|
|
20240705,160500,264690620,8170,8170,8170,8170,0
|
|
20240705,160400,264690620,8170,8170,8170,8170,930
|
|
20240705,160300,264690620,8170,8170,8170,8170,0
|
|
20240705,160200,264690620,8170,8170,8170,8170,0
|
|
20240705,160100,264690620,8170,8170,8170,8170,0
|
|
20240705,160000,264690620,8170,8170,8170,8170,0
|
|
20240705,155900,264690620,8170,8170,8170,8170,0
|
|
20240705,155800,264690620,8170,8170,8170,8170,0
|
|
20240705,155700,264690620,8170,8170,8170,8170,0
|
|
20240705,155600,264690620,8170,8170,8170,8170,0
|
|
20240705,155500,264690620,8170,8170,8170,8170,0
|
|
20240705,155400,264690620,8170,8170,8170,8170,0
|
|
20240705,155300,264690620,8170,8170,8170,8170,0
|
|
20240705,155200,264690620,8170,8170,8170,8170,0
|
|
20240705,155100,264690620,8170,8170,8170,8170,0
|
|
20240705,155000,264690620,8170,8170,8170,8170,0
|
|
20240705,154900,264690620,8170,8170,8170,8170,0
|
|
20240705,154800,264690620,8170,8170,8170,8170,0
|
|
20240705,154700,264690620,8170,8170,8170,8170,0
|
|
20240705,154600,264690620,8170,8170,8170,8170,0
|
|
20240705,154500,264690620,8170,8170,8170,8170,0
|
|
20240705,154400,264690620,8170,8170,8170,8170,0
|
|
20240705,154300,264690620,8170,8170,8170,8170,0
|
|
20240705,154200,264690620,8170,8170,8170,8170,0
|
|
20240705,154100,264690620,8170,8170,8170,8170,0
|
|
20240705,154000,264690620,8170,8170,8170,8170,0
|
|
20240705,153900,264690620,8170,8170,8170,8170,0
|
|
20240705,153800,264690620,8170,8170,8170,8170,0
|
|
20240705,153700,264690620,8170,8170,8170,8170,0
|
|
20240705,153600,264690620,8170,8170,8170,8170,0
|
|
20240705,153500,264690620,8170,8170,8170,8170,0
|
|
20240705,153400,264690620,8170,8170,8170,8170,930
|
|
20240705,153300,264690620,8170,8170,8170,8170,0
|
|
20240705,153200,264690620,8170,8170,8170,8170,0
|
|
20240705,153100,264690620,8170,8170,8170,8170,0
|
|
20240705,153000,264690620,8170,8170,8170,8170,930
|
|
20240705,152900,257092520,8200,8200,8200,8200,0
|
|
20240705,152800,257092520,8200,8200,8200,8200,0
|
|
20240705,152700,257092520,8200,8200,8200,8200,0
|
|
20240705,152600,257092520,8200,8200,8200,8200,0
|
|
20240705,152500,257092520,8200,8200,8200,8200,0
|
|
20240705,152400,257092520,8200,8200,8200,8200,0
|
|
20240705,152300,257092520,8200,8200,8200,8200,0
|
|
20240705,152200,257092520,8200,8200,8200,8200,0
|
|
20240705,152100,257092520,8200,8200,8200,8200,0
|
|
20240705,152000,257092520,8200,8200,8200,8200,0
|
|
20240705,151900,257092520,8200,8190,8200,8160,463
|
|
20240705,151800,253304240,8190,8190,8190,8190,0
|
|
20240705,151700,253304240,8190,8190,8190,8190,1
|
|
20240705,151600,253296050,8180,8190,8190,8180,9
|
|
20240705,151500,253222420,8190,8190,8190,8190,28
|
|
20240705,151400,252993100,8190,8190,8190,8190,1
|
|
20240705,151300,252984910,8180,8180,8180,8180,133
|
|
20240705,151200,251896970,8180,8190,8190,8180,328
|
|
20240705,151100,249210740,8200,8200,8200,8200,42
|
|
20240705,151000,248866340,8210,8200,8210,8190,564
|
|
20240705,150900,244246190,8220,8210,8220,8210,236
|
|
20240705,150800,242306850,8220,8220,8220,8220,0
|
|
20240705,150700,242306850,8220,8220,8220,8220,611
|
|
20240705,150600,237284430,8230,8210,8230,8210,751
|
|
20240705,150500,231111710,8220,8220,8220,8220,0
|
|
20240705,150400,231111710,8220,8220,8220,8220,1
|
|
20240705,150300,231103490,8210,8210,8210,8210,0
|
|
20240705,150200,231103490,8210,8200,8210,8200,150
|
|
20240705,150100,229872990,8220,8220,8220,8220,51
|
|
20240705,150000,229453770,8200,8220,8220,8200,1013
|
|
20240705,145900,221130070,8220,8220,8220,8220,0
|
|
20240705,145800,221130070,8220,8220,8220,8220,210
|
|
20240705,145700,219403870,8220,8220,8220,8220,0
|
|
20240705,145600,219403870,8220,8220,8220,8220,0
|
|
20240705,145500,219403870,8220,8220,8220,8220,0
|
|
20240705,145400,219403870,8220,8220,8220,8220,180
|
|
20240705,145300,217924270,8220,8230,8230,8220,42
|
|
20240705,145200,217578730,8220,8220,8220,8220,0
|
|
20240705,145100,217578730,8220,8220,8220,8220,0
|
|
20240705,145000,217578730,8220,8230,8230,8220,190
|
|
20240705,144900,216016230,8230,8240,8240,8230,124
|
|
20240705,144800,214995580,8230,8230,8230,8230,0
|
|
20240705,144700,214995580,8230,8230,8230,8230,0
|
|
20240705,144600,214995580,8230,8230,8230,8230,0
|
|
20240705,144500,214995580,8230,8230,8230,8230,0
|
|
20240705,144400,214995580,8230,8230,8230,8230,0
|
|
20240705,144300,214995580,8230,8230,8230,8230,0
|
|
20240705,144200,214995580,8230,8230,8230,8230,0
|
|
20240705,144100,214995580,8230,8230,8230,8230,0
|
|
20240705,144000,214995580,8230,8230,8230,8230,100
|
|
20240705,143900,214172580,8230,8230,8230,8230,0
|
|
20240705,143800,214172580,8230,8230,8230,8230,0
|
|
20240705,143700,214172580,8230,8230,8230,8230,0
|
|
20240705,143600,214172580,8230,8230,8230,8230,0
|
|
20240705,143500,214172580,8230,8230,8230,8230,0
|
|
20240705,143400,214172580,8230,8230,8230,8230,0
|
|
20240705,143300,214172580,8230,8240,8240,8230,646
|
|
20240705,143200,208850600,8230,8240,8240,8230,319
|
|
20240705,143100,206222050,8290,8290,8290,8290,0
|
|
20240705,143000,206222050,8290,8290,8290,8290,0
|
|
20240705,142900,206222050,8290,8290,8290,8290,0
|
|
20240705,142800,206222050,8290,8290,8290,8290,0
|
|
20240705,142700,206222050,8290,8250,8290,8250,91
|
|
20240705,142600,205471260,8300,8300,8300,8300,0
|
|
20240705,142500,205471260,8300,8260,8300,8260,487
|
|
20240705,142400,201448600,8300,8300,8300,8300,1
|
|
20240705,142300,201440300,8250,8250,8250,8250,100
|
|
20240705,142200,200615300,8300,8300,8300,8300,0
|
|
20240705,142100,200615300,8300,8300,8300,8300,0
|
|
20240705,142000,200615300,8300,8300,8300,8300,0
|
|
20240705,141900,200615300,8300,8300,8300,8300,0
|
|
20240705,141800,200615300,8300,8300,8300,8300,0
|
|
20240705,141700,200615300,8300,8300,8300,8300,0
|
|
20240705,141600,200615300,8300,8300,8300,8300,0
|
|
20240705,141500,200615300,8300,8300,8300,8300,0
|
|
20240705,141400,200615300,8300,8300,8300,8300,0
|
|
20240705,141300,200615300,8300,8300,8300,8300,0
|
|
20240705,141200,200615300,8300,8300,8300,8300,0
|
|
20240705,141100,200615300,8300,8300,8300,8300,0
|
|
20240705,141000,200615300,8300,8260,8300,8260,191
|
|
20240705,140900,199037600,8250,8260,8260,8250,681
|
|
20240705,140800,193413500,8300,8300,8300,8300,0
|
|
20240705,140700,193413500,8300,8260,8300,8260,701
|
|
20240705,140600,187623200,8320,8260,8320,8260,3
|
|
20240705,140500,187598360,8320,8300,8320,8250,1145
|
|
20240705,140400,178134850,8350,8350,8350,8350,0
|
|
20240705,140300,178134850,8350,8350,8350,8350,0
|
|
20240705,140200,178134850,8350,8350,8350,8350,0
|
|
20240705,140100,178134850,8350,8350,8350,8350,0
|
|
20240705,140000,178134850,8350,8350,8350,8350,1
|
|
20240705,135900,178126500,8350,8350,8350,8350,0
|
|
20240705,135800,178126500,8350,8350,8350,8350,0
|
|
20240705,135700,178126500,8350,8350,8350,8350,0
|
|
20240705,135600,178126500,8350,8350,8350,8350,1
|
|
20240705,135500,178118150,8290,8290,8290,8290,1
|
|
20240705,135400,178109860,8340,8340,8340,8340,0
|
|
20240705,135300,178109860,8340,8340,8340,8340,0
|
|
20240705,135200,178109860,8340,8340,8340,8340,0
|
|
20240705,135100,178109860,8340,8340,8340,8340,0
|
|
20240705,135000,178109860,8340,8340,8340,8340,0
|
|
20240705,134900,178109860,8340,8340,8340,8340,0
|
|
20240705,134800,178109860,8340,8340,8340,8340,11
|
|
20240705,134700,178018120,8340,8340,8340,8340,1
|
|
20240705,134600,178009780,8290,8290,8290,8290,0
|
|
20240705,134500,178009780,8290,8290,8290,8290,80
|
|
20240705,134400,177346580,8340,8340,8340,8340,0
|
|
20240705,134300,177346580,8340,8340,8340,8340,0
|
|
20240705,134200,177346580,8340,8340,8340,8340,2
|
|
20240705,134100,177329900,8340,8340,8340,8340,0
|
|
20240705,134000,177329900,8340,8340,8340,8340,0
|
|
20240705,133900,177329900,8340,8340,8340,8340,0
|
|
20240705,133800,177329900,8340,8340,8340,8340,0
|
|
20240705,133700,177329900,8340,8340,8340,8340,3
|
|
20240705,133600,177304880,8290,8290,8290,8290,0
|
|
20240705,133500,177304880,8290,8290,8290,8290,0
|
|
20240705,133400,177304880,8290,8300,8300,8290,528
|
|
20240705,133300,172922680,8300,8300,8300,8300,0
|
|
20240705,133200,172922680,8300,8300,8300,8300,0
|
|
20240705,133100,172922680,8300,8300,8300,8300,170
|
|
20240705,133000,171511680,8340,8340,8340,8340,0
|
|
20240705,132900,171511680,8340,8340,8340,8340,0
|
|
20240705,132800,171511680,8340,8340,8340,8340,0
|
|
20240705,132700,171511680,8340,8340,8340,8340,0
|
|
20240705,132600,171511680,8340,8340,8340,8340,1
|
|
20240705,132500,171503340,8300,8300,8300,8300,333
|
|
20240705,132400,168739440,8340,8340,8340,8340,0
|
|
20240705,132300,168739440,8340,8340,8340,8340,1
|
|
20240705,132200,168731100,8290,8300,8300,8290,802
|
|
20240705,132100,162076700,8340,8340,8340,8340,0
|
|
20240705,132000,162076700,8340,8340,8340,8340,0
|
|
20240705,131900,162076700,8340,8340,8340,8340,0
|
|
20240705,131800,162076700,8340,8330,8340,8330,21
|
|
20240705,131700,161901760,8340,8340,8340,8340,0
|
|
20240705,131600,161901760,8340,8340,8340,8340,0
|
|
20240705,131500,161901760,8340,8340,8340,8340,16
|
|
20240705,131400,161768320,8300,8300,8300,8300,492
|
|
20240705,131300,157684720,8340,8340,8340,8340,0
|
|
20240705,131200,157684720,8340,8340,8340,8340,0
|
|
20240705,131100,157684720,8340,8340,8340,8340,0
|
|
20240705,131000,157684720,8340,8340,8340,8340,0
|
|
20240705,130900,157684720,8340,8340,8340,8340,0
|
|
20240705,130800,157684720,8340,8340,8340,8340,0
|
|
20240705,130700,157684720,8340,8340,8340,8340,0
|
|
20240705,130600,157684720,8340,8340,8340,8340,0
|
|
20240705,130500,157684720,8340,8340,8340,8340,0
|
|
20240705,130400,157684720,8340,8340,8340,8340,0
|
|
20240705,130300,157684720,8340,8340,8340,8340,0
|
|
20240705,130200,157684720,8340,8340,8340,8340,0
|
|
20240705,130100,157684720,8340,8340,8340,8340,0
|
|
20240705,130000,157684720,8340,8340,8340,8340,0
|
|
20240705,125900,157684720,8340,8340,8340,8340,0
|
|
20240705,125800,157684720,8340,8340,8340,8340,0
|
|
20240705,125700,157684720,8340,8340,8340,8340,0
|
|
20240705,125600,157684720,8340,8340,8340,8340,0
|
|
20240705,125500,157684720,8340,8340,8340,8340,0
|
|
20240705,125400,157684720,8340,8340,8340,8340,0
|
|
20240705,125300,157684720,8340,8340,8340,8340,0
|
|
20240705,125200,157684720,8340,8340,8340,8340,0
|
|
20240705,125100,157684720,8340,8340,8340,8340,0
|
|
20240705,125000,157684720,8340,8340,8340,8340,0
|
|
20240705,124900,157684720,8340,8340,8340,8340,1
|
|
20240705,124800,157676380,8270,8290,8290,8270,310
|
|
20240705,124700,155110510,8300,8300,8300,8300,0
|
|
20240705,124600,155110510,8300,8310,8310,8300,13
|
|
20240705,124500,155002600,8310,8310,8310,8310,1
|
|
20240705,124400,154994290,8310,8320,8320,8310,76
|
|
20240705,124300,154362680,8350,8350,8350,8350,0
|
|
20240705,124200,154362680,8350,8350,8350,8350,0
|
|
20240705,124100,154362680,8350,8350,8350,8350,0
|
|
20240705,124000,154362680,8350,8350,8350,8350,0
|
|
20240705,123900,154362680,8350,8350,8350,8350,0
|
|
20240705,123800,154362680,8350,8350,8350,8350,0
|
|
20240705,123700,154362680,8350,8350,8350,8350,0
|
|
20240705,123600,154362680,8350,8350,8350,8350,0
|
|
20240705,123500,154362680,8350,8350,8350,8350,0
|
|
20240705,123400,154362680,8350,8320,8350,8320,82
|
|
20240705,123300,153680410,8350,8350,8350,8350,1
|
|
20240705,123200,153672060,8310,8340,8340,8310,148
|
|
20240705,123100,152442020,8350,8350,8350,8350,0
|
|
20240705,123000,152442020,8350,8360,8360,8350,3
|
|
20240705,122900,152416950,8380,8380,8380,8380,0
|
|
20240705,122800,152416950,8380,8380,8380,8380,0
|
|
20240705,122700,152416950,8380,8380,8380,8380,0
|
|
20240705,122600,152416950,8380,8380,8380,8380,0
|
|
20240705,122500,152416950,8380,8380,8380,8380,0
|
|
20240705,122400,152416950,8380,8380,8380,8380,0
|
|
20240705,122300,152416950,8380,8380,8380,8380,0
|
|
20240705,122200,152416950,8380,8380,8380,8380,0
|
|
20240705,122100,152416950,8380,8380,8380,8380,0
|
|
20240705,122000,152416950,8380,8380,8380,8380,0
|
|
20240705,121900,152416950,8380,8380,8380,8380,0
|
|
20240705,121800,152416950,8380,8380,8380,8380,0
|
|
20240705,121700,152416950,8380,8380,8380,8380,0
|
|
20240705,121600,152416950,8380,8380,8380,8380,0
|
|
20240705,121500,152416950,8380,8380,8380,8380,0
|
|
20240705,121400,152416950,8380,8380,8380,8380,0
|
|
20240705,121300,152416950,8380,8320,8380,8320,73
|
|
20240705,121200,151809410,8370,8370,8370,8370,0
|
|
20240705,121100,151809410,8370,8370,8370,8370,0
|
|
20240705,121000,151809410,8370,8370,8370,8370,0
|
|
20240705,120900,151809410,8370,8370,8370,8370,0
|
|
20240705,120800,151809410,8370,8370,8370,8370,0
|
|
20240705,120700,151809410,8370,8370,8370,8370,0
|
|
20240705,120600,151809410,8370,8330,8370,8330,11
|
|
20240705,120500,151717740,8330,8390,8390,8330,55
|
|
20240705,120400,151259320,8390,8330,8390,8330,71
|
|
20240705,120300,150667830,8390,8390,8390,8390,2
|
|
20240705,120200,150651050,8330,8330,8330,8330,90
|
|
20240705,120100,149901350,8390,8390,8390,8390,0
|
|
20240705,120000,149901350,8390,8390,8390,8390,0
|
|
20240705,115900,149901350,8390,8390,8390,8390,0
|
|
20240705,115800,149901350,8390,8390,8390,8390,0
|
|
20240705,115700,149901350,8390,8390,8390,8390,0
|
|
20240705,115600,149901350,8390,8390,8390,8390,0
|
|
20240705,115500,149901350,8390,8390,8390,8390,0
|
|
20240705,115400,149901350,8390,8390,8390,8390,1
|
|
20240705,115300,149892960,8330,8330,8330,8330,0
|
|
20240705,115200,149892960,8330,8330,8330,8330,60
|
|
20240705,115100,149393160,8390,8390,8390,8390,0
|
|
20240705,115000,149393160,8390,8390,8390,8390,0
|
|
20240705,114900,149393160,8390,8390,8390,8390,1
|
|
20240705,114800,149384770,8390,8390,8390,8390,0
|
|
20240705,114700,149384770,8390,8390,8390,8390,111
|
|
20240705,114600,148453480,8380,8380,8380,8380,0
|
|
20240705,114500,148453480,8380,8380,8380,8380,745
|
|
20240705,114400,142210380,8380,8380,8380,8380,0
|
|
20240705,114300,142210380,8380,8380,8380,8380,0
|
|
20240705,114200,142210380,8380,8380,8380,8380,0
|
|
20240705,114100,142210380,8380,8380,8380,8380,0
|
|
20240705,114000,142210380,8380,8380,8380,8380,0
|
|
20240705,113900,142210380,8380,8380,8380,8380,0
|
|
20240705,113800,142210380,8380,8380,8380,8380,0
|
|
20240705,113700,142210380,8380,8380,8380,8380,0
|
|
20240705,113600,142210380,8380,8340,8380,8340,101
|
|
20240705,113500,141368000,8340,8340,8340,8340,0
|
|
20240705,113400,141368000,8340,8340,8340,8340,0
|
|
20240705,113300,141368000,8340,8340,8340,8340,0
|
|
20240705,113200,141368000,8340,8340,8340,8340,0
|
|
20240705,113100,141368000,8340,8340,8340,8340,0
|
|
20240705,113000,141368000,8340,8340,8340,8340,0
|
|
20240705,112900,141368000,8340,8340,8340,8340,0
|
|
20240705,112800,141368000,8340,8340,8340,8340,42
|
|
20240705,112700,141017720,8400,8400,8400,8400,1
|
|
20240705,112600,141009320,8400,8400,8400,8400,0
|
|
20240705,112500,141009320,8400,8400,8400,8400,0
|
|
20240705,112400,141009320,8400,8400,8400,8400,25
|
|
20240705,112300,140799320,8400,8400,8400,8400,0
|
|
20240705,112200,140799320,8400,8400,8400,8400,0
|
|
20240705,112100,140799320,8400,8400,8400,8400,0
|
|
20240705,112000,140799320,8400,8400,8400,8400,0
|
|
20240705,111900,140799320,8400,8400,8400,8400,0
|
|
20240705,111800,140799320,8400,8400,8400,8400,0
|
|
20240705,111700,140799320,8400,8400,8400,8400,0
|
|
20240705,111600,140799320,8400,8400,8400,8400,0
|
|
20240705,111500,140799320,8400,8400,8400,8400,0
|
|
20240705,111400,140799320,8400,8400,8400,8400,0
|
|
20240705,111300,140799320,8400,8400,8400,8400,0
|
|
20240705,111200,140799320,8400,8400,8400,8400,0
|
|
20240705,111100,140799320,8400,8400,8400,8400,0
|
|
20240705,111000,140799320,8400,8400,8400,8400,0
|
|
20240705,110900,140799320,8400,8400,8400,8400,0
|
|
20240705,110800,140799320,8400,8400,8400,8400,0
|
|
20240705,110700,140799320,8400,8400,8400,8400,0
|
|
20240705,110600,140799320,8400,8400,8400,8400,0
|
|
20240705,110500,140799320,8400,8400,8400,8400,0
|
|
20240705,110400,140799320,8400,8400,8400,8400,100
|
|
20240705,110300,139959320,8410,8410,8410,8410,0
|
|
20240705,110200,139959320,8410,8410,8410,8410,0
|
|
20240705,110100,139959320,8410,8410,8410,8410,0
|
|
20240705,110000,139959320,8410,8410,8410,8410,0
|
|
20240705,105900,139959320,8410,8410,8410,8410,1
|
|
20240705,105800,139950910,8400,8390,8400,8390,240
|
|
20240705,105700,137934960,8400,8400,8400,8400,0
|
|
20240705,105600,137934960,8400,8360,8400,8360,151
|
|
20240705,105500,136670240,8390,8340,8390,8340,2
|
|
20240705,105400,136653510,8390,8390,8390,8390,0
|
|
20240705,105300,136653510,8390,8390,8390,8390,0
|
|
20240705,105200,136653510,8390,8390,8390,8390,0
|
|
20240705,105100,136653510,8390,8390,8390,8390,0
|
|
20240705,105000,136653510,8390,8390,8390,8390,1
|
|
20240705,104900,136645120,8350,8350,8350,8350,15
|
|
20240705,104800,136519870,8400,8400,8400,8400,0
|
|
20240705,104700,136519870,8400,8400,8400,8400,0
|
|
20240705,104600,136519870,8400,8400,8400,8400,0
|
|
20240705,104500,136519870,8400,8400,8400,8400,0
|
|
20240705,104400,136519870,8400,8400,8400,8400,0
|
|
20240705,104300,136519870,8400,8400,8400,8400,0
|
|
20240705,104200,136519870,8400,8400,8400,8400,0
|
|
20240705,104100,136519870,8400,8390,8400,8390,11
|
|
20240705,104000,136427570,8390,8390,8390,8390,5
|
|
20240705,103900,136385620,8380,8380,8380,8380,500
|
|
20240705,103800,132195620,8400,8400,8400,8400,0
|
|
20240705,103700,132195620,8400,8400,8400,8400,0
|
|
20240705,103600,132195620,8400,8400,8400,8400,0
|
|
20240705,103500,132195620,8400,8400,8400,8400,0
|
|
20240705,103400,132195620,8400,8400,8400,8400,0
|
|
20240705,103300,132195620,8400,8400,8400,8400,0
|
|
20240705,103200,132195620,8400,8390,8400,8390,4
|
|
20240705,103100,132162050,8390,8390,8390,8390,1
|
|
20240705,103000,132153660,8360,8360,8360,8360,160
|
|
20240705,102900,130816060,8400,8400,8400,8400,0
|
|
20240705,102800,130816060,8400,8400,8400,8400,200
|
|
20240705,102700,129136060,8400,8400,8400,8400,0
|
|
20240705,102600,129136060,8400,8360,8400,8350,595
|
|
20240705,102500,124161760,8360,8360,8360,8360,480
|
|
20240705,102400,120148960,8370,8380,8380,8370,100
|
|
20240705,102300,119311940,8410,8410,8410,8410,2
|
|
20240705,102200,119295120,8370,8390,8390,8370,878
|
|
20240705,102100,111940000,8420,8420,8420,8420,0
|
|
20240705,102000,111940000,8420,8420,8420,8420,0
|
|
20240705,101900,111940000,8420,8420,8420,8420,0
|
|
20240705,101800,111940000,8420,8420,8420,8420,0
|
|
20240705,101700,111940000,8420,8420,8420,8420,3
|
|
20240705,101600,111914740,8420,8420,8420,8420,371
|
|
20240705,101500,108790920,8440,8440,8440,8440,0
|
|
20240705,101400,108790920,8440,8440,8440,8440,0
|
|
20240705,101300,108790920,8440,8440,8440,8440,0
|
|
20240705,101200,108790920,8440,8440,8440,8440,0
|
|
20240705,101100,108790920,8440,8440,8440,8440,0
|
|
20240705,101000,108790920,8440,8440,8440,8440,0
|
|
20240705,100900,108790920,8440,8440,8440,8440,0
|
|
20240705,100800,108790920,8440,8440,8440,8440,0
|
|
20240705,100700,108790920,8440,8440,8440,8440,0
|
|
20240705,100600,108790920,8440,8440,8440,8440,0
|
|
20240705,100500,108790920,8440,8440,8440,8440,0
|
|
20240705,100400,108790920,8440,8430,8440,8400,130
|
|
20240705,100300,107698700,8430,8440,8440,8430,158
|
|
20240705,100200,106365980,8440,8440,8440,8440,0
|
|
20240705,100100,106365980,8440,8440,8440,8440,0
|
|
20240705,100000,106365980,8440,8430,8440,8430,527
|
|
20240705,095900,101923250,8430,8390,8430,8390,937
|
|
20240705,095800,94061740,8440,8440,8440,8440,3
|
|
20240705,095700,94036420,8400,8410,8410,8400,3020
|
|
20240705,095600,68668310,8400,8440,8440,8400,307
|
|
20240705,095500,66086850,8450,8450,8450,8450,245
|
|
20240705,095400,64016600,8460,8460,8460,8460,0
|
|
20240705,095300,64016600,8460,8460,8460,8460,34
|
|
20240705,095200,63728960,8460,8460,8460,8460,0
|
|
20240705,095100,63728960,8460,8460,8460,8460,3
|
|
20240705,095000,63703580,8470,8470,8470,8470,148
|
|
20240705,094900,62450020,8480,8520,8520,8480,211
|
|
20240705,094800,60656500,8520,8520,8520,8520,0
|
|
20240705,094700,60656500,8520,8520,8520,8520,0
|
|
20240705,094600,60656500,8520,8520,8520,8520,0
|
|
20240705,094500,60656500,8520,8520,8520,8520,0
|
|
20240705,094400,60656500,8520,8520,8520,8520,50
|
|
20240705,094300,60230500,8520,8520,8520,8520,0
|
|
20240705,094200,60230500,8520,8520,8520,8520,0
|
|
20240705,094100,60230500,8520,8520,8520,8520,1559
|
|
20240705,094000,46947820,8520,8520,8520,8520,22
|
|
20240705,093900,46760380,8550,8550,8550,8550,0
|
|
20240705,093800,46760380,8550,8540,8550,8540,50
|
|
20240705,093700,46332930,8540,8540,8540,8540,21
|
|
20240705,093600,46153590,8530,8530,8530,8530,0
|
|
20240705,093500,46153590,8530,8530,8530,8530,70
|
|
20240705,093400,45556490,8520,8520,8520,8520,0
|
|
20240705,093300,45556490,8520,8520,8520,8520,5
|
|
20240705,093200,45513890,8520,8520,8520,8520,60
|
|
20240705,093100,45002690,8550,8550,8550,8550,0
|
|
20240705,093000,45002690,8550,8550,8550,8550,0
|
|
20240705,092900,45002690,8550,8560,8560,8550,315
|
|
20240705,092800,42308310,8580,8580,8580,8580,0
|
|
20240705,092700,42308310,8580,8580,8580,8580,0
|
|
20240705,092600,42308310,8580,8580,8580,8580,90
|
|
20240705,092500,41536110,8640,8640,8640,8640,11
|
|
20240705,092400,41441070,8640,8640,8640,8640,10
|
|
20240705,092300,41354670,8650,8640,8650,8640,12
|
|
20240705,092200,41250970,8650,8610,8650,8610,120
|
|
20240705,092100,40215370,8600,8590,8600,8590,859
|
|
20240705,092000,32831060,8580,8580,8580,8580,0
|
|
20240705,091900,32831060,8580,8580,8580,8580,775
|
|
20240705,091800,26181560,8580,8580,8590,8580,149
|
|
20240705,091700,24902730,8580,8590,8590,8580,53
|
|
20240705,091600,24447660,8590,8560,8590,8560,436
|
|
20240705,091500,20707920,8560,8560,8560,8560,491
|
|
20240705,091400,16504960,8560,8560,8560,8560,0
|
|
20240705,091300,16504960,8560,8530,8560,8530,8
|
|
20240705,091200,16436600,8560,8530,8560,8530,62
|
|
20240705,091100,15907680,8580,8580,8580,8580,190
|
|
20240705,091000,14277480,8580,8520,8580,8520,540
|
|
20240705,090900,9648690,8520,8510,8520,8510,544
|
|
20240705,090800,5019110,8500,8500,8500,8500,68
|
|
20240705,090700,4441110,8500,8490,8500,8490,13
|
|
20240705,090600,4330730,8500,8470,8500,8470,121
|
|
20240705,090500,3305830,8470,8470,8470,8470,32
|
|
20240705,090400,3034790,8470,8550,8550,8470,78
|
|
20240705,090300,2373170,8480,8580,8580,8480,210
|
|
20240705,090200,591370,8590,8590,8590,8590,3
|
|
20240705,090100,565600,8600,8600,8600,8600,0
|
|
20240705,090000,565600,8600,8410,8600,8410,66
|