634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,193100,274916370,8620,8620,8620,8620,235
|
|
20240705,193000,274916370,8620,8620,8620,8620,0
|
|
20240705,192900,274916370,8620,8620,8620,8620,0
|
|
20240705,192800,274916370,8620,8620,8620,8620,0
|
|
20240705,192700,274916370,8620,8620,8620,8620,0
|
|
20240705,192600,274916370,8620,8620,8620,8620,0
|
|
20240705,192500,274916370,8620,8620,8620,8620,0
|
|
20240705,192400,274916370,8620,8620,8620,8620,0
|
|
20240705,192300,274916370,8620,8620,8620,8620,0
|
|
20240705,192200,274916370,8620,8620,8620,8620,0
|
|
20240705,192100,274916370,8620,8620,8620,8620,0
|
|
20240705,192000,274916370,8620,8620,8620,8620,0
|
|
20240705,191900,274916370,8620,8620,8620,8620,0
|
|
20240705,191800,274916370,8620,8620,8620,8620,0
|
|
20240705,191700,274916370,8620,8620,8620,8620,0
|
|
20240705,191600,274916370,8620,8620,8620,8620,0
|
|
20240705,191500,274916370,8620,8620,8620,8620,0
|
|
20240705,191400,274916370,8620,8620,8620,8620,0
|
|
20240705,191300,274916370,8620,8620,8620,8620,0
|
|
20240705,191200,274916370,8620,8620,8620,8620,0
|
|
20240705,191100,274916370,8620,8620,8620,8620,0
|
|
20240705,191000,274916370,8620,8620,8620,8620,0
|
|
20240705,190900,274916370,8620,8620,8620,8620,0
|
|
20240705,190800,274916370,8620,8620,8620,8620,0
|
|
20240705,190700,274916370,8620,8620,8620,8620,0
|
|
20240705,190600,274916370,8620,8620,8620,8620,0
|
|
20240705,190500,274916370,8620,8620,8620,8620,0
|
|
20240705,190400,274916370,8620,8620,8620,8620,0
|
|
20240705,190300,274916370,8620,8620,8620,8620,0
|
|
20240705,190200,274916370,8620,8620,8620,8620,0
|
|
20240705,190100,274916370,8620,8620,8620,8620,235
|
|
20240705,190000,274916370,8620,8620,8620,8620,0
|
|
20240705,185900,274916370,8620,8620,8620,8620,0
|
|
20240705,185800,274916370,8620,8620,8620,8620,0
|
|
20240705,185700,274916370,8620,8620,8620,8620,0
|
|
20240705,185600,274916370,8620,8620,8620,8620,0
|
|
20240705,185500,274916370,8620,8620,8620,8620,0
|
|
20240705,185400,274916370,8620,8620,8620,8620,0
|
|
20240705,185300,274916370,8620,8620,8620,8620,0
|
|
20240705,185200,274916370,8620,8620,8620,8620,0
|
|
20240705,185100,274916370,8620,8620,8620,8620,0
|
|
20240705,185000,274916370,8620,8620,8620,8620,0
|
|
20240705,184900,274916370,8620,8620,8620,8620,0
|
|
20240705,184800,274916370,8620,8620,8620,8620,0
|
|
20240705,184700,274916370,8620,8620,8620,8620,0
|
|
20240705,184600,274916370,8620,8620,8620,8620,0
|
|
20240705,184500,274916370,8620,8620,8620,8620,0
|
|
20240705,184400,274916370,8620,8620,8620,8620,0
|
|
20240705,184300,274916370,8620,8620,8620,8620,0
|
|
20240705,184200,274916370,8620,8620,8620,8620,0
|
|
20240705,184100,274916370,8620,8620,8620,8620,0
|
|
20240705,184000,274916370,8620,8620,8620,8620,0
|
|
20240705,183900,274916370,8620,8620,8620,8620,0
|
|
20240705,183800,274916370,8620,8620,8620,8620,0
|
|
20240705,183700,274916370,8620,8620,8620,8620,0
|
|
20240705,183600,274916370,8620,8620,8620,8620,0
|
|
20240705,183500,274916370,8620,8620,8620,8620,0
|
|
20240705,183400,274916370,8620,8620,8620,8620,0
|
|
20240705,183300,274916370,8620,8620,8620,8620,0
|
|
20240705,183200,274916370,8620,8620,8620,8620,0
|
|
20240705,183100,274916370,8620,8620,8620,8620,235
|
|
20240705,183000,274916370,8620,8620,8620,8620,0
|
|
20240705,182900,274916370,8620,8620,8620,8620,0
|
|
20240705,182800,274916370,8620,8620,8620,8620,0
|
|
20240705,182700,274916370,8620,8620,8620,8620,0
|
|
20240705,182600,274916370,8620,8620,8620,8620,0
|
|
20240705,182500,274916370,8620,8620,8620,8620,0
|
|
20240705,182400,274916370,8620,8620,8620,8620,0
|
|
20240705,182300,274916370,8620,8620,8620,8620,0
|
|
20240705,182200,274916370,8620,8620,8620,8620,0
|
|
20240705,182100,274916370,8620,8620,8620,8620,0
|
|
20240705,182000,274916370,8620,8620,8620,8620,0
|
|
20240705,181900,274916370,8620,8620,8620,8620,0
|
|
20240705,181800,274916370,8620,8620,8620,8620,0
|
|
20240705,181700,274916370,8620,8620,8620,8620,0
|
|
20240705,181600,274916370,8620,8620,8620,8620,0
|
|
20240705,181500,274916370,8620,8620,8620,8620,0
|
|
20240705,181400,274916370,8620,8620,8620,8620,0
|
|
20240705,181300,274916370,8620,8620,8620,8620,0
|
|
20240705,181200,274916370,8620,8620,8620,8620,0
|
|
20240705,181100,274916370,8620,8620,8620,8620,0
|
|
20240705,181000,274916370,8620,8620,8620,8620,0
|
|
20240705,180900,274916370,8620,8620,8620,8620,0
|
|
20240705,180800,274916370,8620,8620,8620,8620,0
|
|
20240705,180700,274916370,8620,8620,8620,8620,0
|
|
20240705,180600,274916370,8620,8620,8620,8620,0
|
|
20240705,180500,274916370,8620,8620,8620,8620,0
|
|
20240705,180400,274916370,8620,8620,8620,8620,0
|
|
20240705,180300,274916370,8620,8620,8620,8620,0
|
|
20240705,180200,274916370,8620,8620,8620,8620,0
|
|
20240705,180100,274916370,8620,8620,8620,8620,235
|
|
20240705,180000,274916370,8620,8620,8620,8620,0
|
|
20240705,175900,274916370,8620,8620,8620,8620,0
|
|
20240705,175800,274916370,8620,8620,8620,8620,0
|
|
20240705,175700,274916370,8620,8620,8620,8620,0
|
|
20240705,175600,274916370,8620,8620,8620,8620,0
|
|
20240705,175500,274916370,8620,8620,8620,8620,0
|
|
20240705,175400,274916370,8620,8620,8620,8620,0
|
|
20240705,175300,274916370,8620,8620,8620,8620,0
|
|
20240705,175200,274916370,8620,8620,8620,8620,0
|
|
20240705,175100,274916370,8620,8620,8620,8620,0
|
|
20240705,175000,274916370,8620,8620,8620,8620,0
|
|
20240705,174900,274916370,8620,8620,8620,8620,0
|
|
20240705,174800,274916370,8620,8620,8620,8620,0
|
|
20240705,174700,274916370,8620,8620,8620,8620,0
|
|
20240705,174600,274916370,8620,8620,8620,8620,0
|
|
20240705,174500,274916370,8620,8620,8620,8620,0
|
|
20240705,174400,274916370,8620,8620,8620,8620,0
|
|
20240705,174300,274916370,8620,8620,8620,8620,0
|
|
20240705,174200,274916370,8620,8620,8620,8620,0
|
|
20240705,174100,274916370,8620,8620,8620,8620,0
|
|
20240705,174000,274916370,8620,8620,8620,8620,0
|
|
20240705,173900,274916370,8620,8620,8620,8620,0
|
|
20240705,173800,274916370,8620,8620,8620,8620,0
|
|
20240705,173700,274916370,8620,8620,8620,8620,0
|
|
20240705,173600,274916370,8620,8620,8620,8620,0
|
|
20240705,173500,274916370,8620,8620,8620,8620,0
|
|
20240705,173400,274916370,8620,8620,8620,8620,0
|
|
20240705,173300,274916370,8620,8620,8620,8620,0
|
|
20240705,173200,274916370,8620,8620,8620,8620,0
|
|
20240705,173100,274916370,8620,8620,8620,8620,235
|
|
20240705,173000,274916370,8620,8620,8620,8620,0
|
|
20240705,172900,274916370,8620,8620,8620,8620,0
|
|
20240705,172800,274916370,8620,8620,8620,8620,0
|
|
20240705,172700,274916370,8620,8620,8620,8620,0
|
|
20240705,172600,274916370,8620,8620,8620,8620,0
|
|
20240705,172500,274916370,8620,8620,8620,8620,0
|
|
20240705,172400,274916370,8620,8620,8620,8620,0
|
|
20240705,172300,274916370,8620,8620,8620,8620,0
|
|
20240705,172200,274916370,8620,8620,8620,8620,0
|
|
20240705,172100,274916370,8620,8620,8620,8620,0
|
|
20240705,172000,274916370,8620,8620,8620,8620,0
|
|
20240705,171900,274916370,8620,8620,8620,8620,0
|
|
20240705,171800,274916370,8620,8620,8620,8620,0
|
|
20240705,171700,274916370,8620,8620,8620,8620,0
|
|
20240705,171600,274916370,8620,8620,8620,8620,0
|
|
20240705,171500,274916370,8620,8620,8620,8620,0
|
|
20240705,171400,274916370,8620,8620,8620,8620,0
|
|
20240705,171300,274916370,8620,8620,8620,8620,0
|
|
20240705,171200,274916370,8620,8620,8620,8620,0
|
|
20240705,171100,274916370,8620,8620,8620,8620,0
|
|
20240705,171000,274916370,8620,8620,8620,8620,0
|
|
20240705,170900,274916370,8620,8620,8620,8620,0
|
|
20240705,170800,274916370,8620,8620,8620,8620,0
|
|
20240705,170700,274916370,8620,8620,8620,8620,0
|
|
20240705,170600,274916370,8620,8620,8620,8620,0
|
|
20240705,170500,274916370,8620,8620,8620,8620,0
|
|
20240705,170400,274916370,8620,8620,8620,8620,0
|
|
20240705,170300,274916370,8620,8620,8620,8620,0
|
|
20240705,170200,274916370,8620,8620,8620,8620,0
|
|
20240705,170100,274916370,8620,8620,8620,8620,235
|
|
20240705,170000,274916370,8620,8620,8620,8620,0
|
|
20240705,165900,274916370,8620,8620,8620,8620,0
|
|
20240705,165800,274916370,8620,8620,8620,8620,0
|
|
20240705,165700,274916370,8620,8620,8620,8620,0
|
|
20240705,165600,274916370,8620,8620,8620,8620,0
|
|
20240705,165500,274916370,8620,8620,8620,8620,0
|
|
20240705,165400,274916370,8620,8620,8620,8620,0
|
|
20240705,165300,274916370,8620,8620,8620,8620,0
|
|
20240705,165200,274916370,8620,8620,8620,8620,0
|
|
20240705,165100,274916370,8620,8620,8620,8620,0
|
|
20240705,165000,274916370,8620,8620,8620,8620,0
|
|
20240705,164900,274916370,8620,8620,8620,8620,0
|
|
20240705,164800,274916370,8620,8620,8620,8620,0
|
|
20240705,164700,274916370,8620,8620,8620,8620,0
|
|
20240705,164600,274916370,8620,8620,8620,8620,0
|
|
20240705,164500,274916370,8620,8620,8620,8620,0
|
|
20240705,164400,274916370,8620,8620,8620,8620,0
|
|
20240705,164300,274916370,8620,8620,8620,8620,0
|
|
20240705,164200,274916370,8620,8620,8620,8620,0
|
|
20240705,164100,274916370,8620,8620,8620,8620,0
|
|
20240705,164000,274916370,8620,8620,8620,8620,0
|
|
20240705,163900,274916370,8620,8620,8620,8620,0
|
|
20240705,163800,274916370,8620,8620,8620,8620,0
|
|
20240705,163700,274916370,8620,8620,8620,8620,0
|
|
20240705,163600,274916370,8620,8620,8620,8620,0
|
|
20240705,163500,274916370,8620,8620,8620,8620,0
|
|
20240705,163400,274916370,8620,8620,8620,8620,0
|
|
20240705,163300,274916370,8620,8620,8620,8620,0
|
|
20240705,163200,274916370,8620,8620,8620,8620,0
|
|
20240705,163100,274916370,8620,8620,8620,8620,235
|
|
20240705,163000,274916370,8620,8620,8620,8620,0
|
|
20240705,162900,274916370,8620,8620,8620,8620,0
|
|
20240705,162800,274916370,8620,8620,8620,8620,0
|
|
20240705,162700,274916370,8620,8620,8620,8620,0
|
|
20240705,162600,274916370,8620,8620,8620,8620,0
|
|
20240705,162500,274916370,8620,8620,8620,8620,0
|
|
20240705,162400,274916370,8620,8620,8620,8620,0
|
|
20240705,162300,274916370,8620,8620,8620,8620,0
|
|
20240705,162200,274916370,8620,8620,8620,8620,0
|
|
20240705,162100,274916370,8620,8620,8620,8620,0
|
|
20240705,162000,274916370,8620,8620,8620,8620,0
|
|
20240705,161900,274916370,8620,8620,8620,8620,0
|
|
20240705,161800,274916370,8620,8620,8620,8620,0
|
|
20240705,161700,274916370,8620,8620,8620,8620,0
|
|
20240705,161600,274916370,8620,8620,8620,8620,0
|
|
20240705,161500,274916370,8620,8620,8620,8620,0
|
|
20240705,161400,274916370,8620,8620,8620,8620,0
|
|
20240705,161300,274916370,8620,8620,8620,8620,0
|
|
20240705,161200,274916370,8620,8620,8620,8620,0
|
|
20240705,161100,274916370,8620,8620,8620,8620,0
|
|
20240705,161000,274916370,8620,8620,8620,8620,0
|
|
20240705,160900,274916370,8620,8620,8620,8620,0
|
|
20240705,160800,274916370,8620,8620,8620,8620,0
|
|
20240705,160700,274916370,8620,8620,8620,8620,0
|
|
20240705,160600,274916370,8620,8620,8620,8620,0
|
|
20240705,160500,274916370,8620,8620,8620,8620,0
|
|
20240705,160400,274916370,8620,8620,8620,8620,0
|
|
20240705,160300,274916370,8620,8620,8620,8620,0
|
|
20240705,160200,274916370,8620,8620,8620,8620,0
|
|
20240705,160100,274916370,8620,8620,8620,8620,235
|
|
20240705,160000,274916370,8620,8620,8620,8620,0
|
|
20240705,155900,274916370,8620,8620,8620,8620,0
|
|
20240705,155800,274916370,8620,8620,8620,8620,0
|
|
20240705,155700,274916370,8620,8620,8620,8620,0
|
|
20240705,155600,274916370,8620,8620,8620,8620,0
|
|
20240705,155500,274916370,8620,8620,8620,8620,0
|
|
20240705,155400,274916370,8620,8620,8620,8620,0
|
|
20240705,155300,274916370,8620,8620,8620,8620,0
|
|
20240705,155200,274916370,8620,8620,8620,8620,0
|
|
20240705,155100,274916370,8620,8620,8620,8620,0
|
|
20240705,155000,274916370,8620,8620,8620,8620,0
|
|
20240705,154900,274916370,8620,8620,8620,8620,0
|
|
20240705,154800,274916370,8620,8620,8620,8620,0
|
|
20240705,154700,274916370,8620,8620,8620,8620,0
|
|
20240705,154600,274916370,8620,8620,8620,8620,0
|
|
20240705,154500,274916370,8620,8620,8620,8620,0
|
|
20240705,154400,274916370,8620,8620,8620,8620,0
|
|
20240705,154300,274916370,8620,8620,8620,8620,0
|
|
20240705,154200,274916370,8620,8620,8620,8620,0
|
|
20240705,154100,274916370,8620,8620,8620,8620,0
|
|
20240705,154000,274916370,8620,8620,8620,8620,0
|
|
20240705,153900,274916370,8620,8620,8620,8620,0
|
|
20240705,153800,274916370,8620,8620,8620,8620,0
|
|
20240705,153700,274916370,8620,8620,8620,8620,0
|
|
20240705,153600,274916370,8620,8620,8620,8620,0
|
|
20240705,153500,274916370,8620,8620,8620,8620,0
|
|
20240705,153400,274916370,8620,8620,8620,8620,0
|
|
20240705,153300,274916370,8620,8620,8620,8620,0
|
|
20240705,153200,274916370,8620,8620,8620,8620,0
|
|
20240705,153100,274916370,8620,8620,8620,8620,235
|
|
20240705,153000,274916370,8620,8620,8620,8620,235
|
|
20240705,152900,272890670,8630,8630,8630,8630,0
|
|
20240705,152800,272890670,8630,8630,8630,8630,0
|
|
20240705,152700,272890670,8630,8630,8630,8630,0
|
|
20240705,152600,272890670,8630,8630,8630,8630,0
|
|
20240705,152500,272890670,8630,8630,8630,8630,0
|
|
20240705,152400,272890670,8630,8630,8630,8630,0
|
|
20240705,152300,272890670,8630,8630,8630,8630,0
|
|
20240705,152200,272890670,8630,8630,8630,8630,0
|
|
20240705,152100,272890670,8630,8630,8630,8630,0
|
|
20240705,152000,272890670,8630,8630,8630,8630,0
|
|
20240705,151900,272890670,8630,8630,8630,8630,0
|
|
20240705,151800,272890670,8630,8600,8630,8600,312
|
|
20240705,151700,270204540,8600,8600,8600,8600,32
|
|
20240705,151600,269929340,8600,8600,8600,8600,2
|
|
20240705,151500,269912140,8610,8600,8610,8600,30
|
|
20240705,151400,269654020,8600,8610,8610,8600,35
|
|
20240705,151300,269352970,8610,8610,8610,8610,0
|
|
20240705,151200,269352970,8610,8610,8610,8610,2
|
|
20240705,151100,269335750,8600,8610,8610,8600,4
|
|
20240705,151000,269301320,8600,8600,8600,8600,165
|
|
20240705,150900,267882320,8600,8600,8600,8600,22
|
|
20240705,150800,267693120,8600,8630,8630,8600,138
|
|
20240705,150700,266505100,8630,8630,8630,8630,10
|
|
20240705,150600,266418800,8630,8630,8630,8630,60
|
|
20240705,150500,265901000,8630,8610,8630,8610,21
|
|
20240705,150400,265720170,8600,8610,8610,8600,891
|
|
20240705,150300,258049660,8600,8600,8600,8600,757
|
|
20240705,150200,251539460,8600,8610,8610,8600,847
|
|
20240705,150100,244255150,8600,8600,8600,8600,0
|
|
20240705,150000,244255150,8600,8600,8600,8600,47
|
|
20240705,145900,243850950,8610,8610,8610,8610,1
|
|
20240705,145800,243842340,8610,8610,8610,8610,110
|
|
20240705,145700,242895240,8620,8620,8620,8620,0
|
|
20240705,145600,242895240,8620,8620,8620,8620,35
|
|
20240705,145500,242593540,8610,8610,8610,8610,0
|
|
20240705,145400,242593540,8610,8610,8610,8610,0
|
|
20240705,145300,242593540,8610,8610,8610,8610,0
|
|
20240705,145200,242593540,8610,8610,8610,8610,0
|
|
20240705,145100,242593540,8610,8610,8610,8610,5
|
|
20240705,145000,242550490,8610,8610,8610,8610,0
|
|
20240705,144900,242550490,8610,8600,8610,8600,159
|
|
20240705,144800,241182300,8600,8600,8600,8600,0
|
|
20240705,144700,241182300,8600,8600,8600,8600,23
|
|
20240705,144600,240984500,8600,8630,8630,8600,5
|
|
20240705,144500,240941440,8630,8630,8630,8630,2
|
|
20240705,144400,240924180,8610,8610,8610,8610,10
|
|
20240705,144300,240838080,8630,8630,8630,8630,1
|
|
20240705,144200,240829450,8630,8630,8630,8600,208
|
|
20240705,144100,239040410,8600,8610,8610,8600,608
|
|
20240705,144000,233811500,8620,8620,8620,8620,10
|
|
20240705,143900,233725300,8620,8620,8620,8620,73
|
|
20240705,143800,233096040,8620,8620,8620,8620,0
|
|
20240705,143700,233096040,8620,8620,8620,8620,2
|
|
20240705,143600,233078800,8620,8620,8620,8620,32
|
|
20240705,143500,232802960,8610,8610,8610,8610,17
|
|
20240705,143400,232656590,8600,8610,8610,8600,424
|
|
20240705,143300,229006000,8610,8610,8610,8610,100
|
|
20240705,143200,228145000,8610,8610,8610,8610,1390
|
|
20240705,143100,216177100,8610,8610,8610,8610,75
|
|
20240705,143000,215531350,8620,8620,8620,8620,51
|
|
20240705,142900,215091730,8620,8620,8620,8620,0
|
|
20240705,142800,215091730,8620,8620,8620,8620,0
|
|
20240705,142700,215091730,8620,8630,8630,8620,643
|
|
20240705,142600,209549060,8630,8630,8630,8630,37
|
|
20240705,142500,209229750,8640,8650,8650,8640,391
|
|
20240705,142400,205848400,8650,8650,8650,8650,9
|
|
20240705,142300,205770550,8650,8650,8650,8650,0
|
|
20240705,142200,205770550,8650,8650,8650,8650,0
|
|
20240705,142100,205770550,8650,8650,8650,8650,36
|
|
20240705,142000,205459150,8650,8650,8650,8650,4
|
|
20240705,141900,205424550,8650,8650,8650,8650,0
|
|
20240705,141800,205424550,8650,8650,8650,8650,1
|
|
20240705,141700,205415900,8650,8650,8650,8650,0
|
|
20240705,141600,205415900,8650,8650,8650,8650,0
|
|
20240705,141500,205415900,8650,8650,8650,8650,0
|
|
20240705,141400,205415900,8650,8650,8650,8650,0
|
|
20240705,141300,205415900,8650,8650,8650,8650,1
|
|
20240705,141200,205407250,8650,8650,8650,8650,110
|
|
20240705,141100,204455750,8640,8640,8640,8640,0
|
|
20240705,141000,204455750,8640,8630,8640,8630,80
|
|
20240705,140900,203764840,8630,8630,8630,8630,50
|
|
20240705,140800,203333340,8620,8620,8620,8620,0
|
|
20240705,140700,203333340,8620,8620,8620,8620,0
|
|
20240705,140600,203333340,8620,8620,8620,8620,0
|
|
20240705,140500,203333340,8620,8620,8620,8620,0
|
|
20240705,140400,203333340,8620,8620,8620,8620,94
|
|
20240705,140300,202523060,8620,8630,8630,8620,54
|
|
20240705,140200,202057290,8630,8630,8630,8630,0
|
|
20240705,140100,202057290,8630,8630,8630,8630,0
|
|
20240705,140000,202057290,8630,8630,8630,8630,0
|
|
20240705,135900,202057290,8630,8630,8630,8630,0
|
|
20240705,135800,202057290,8630,8630,8630,8630,0
|
|
20240705,135700,202057290,8630,8630,8630,8630,50
|
|
20240705,135600,201625790,8630,8630,8630,8630,0
|
|
20240705,135500,201625790,8630,8630,8630,8630,0
|
|
20240705,135400,201625790,8630,8630,8630,8630,95
|
|
20240705,135300,200805940,8640,8640,8640,8640,0
|
|
20240705,135200,200805940,8640,8640,8640,8640,0
|
|
20240705,135100,200805940,8640,8640,8640,8640,0
|
|
20240705,135000,200805940,8640,8620,8640,8620,1121
|
|
20240705,134900,191120620,8620,8620,8620,8620,10
|
|
20240705,134800,191034420,8620,8620,8620,8620,0
|
|
20240705,134700,191034420,8620,8620,8620,8620,82
|
|
20240705,134600,190327580,8620,8620,8620,8620,0
|
|
20240705,134500,190327580,8620,8620,8620,8620,0
|
|
20240705,134400,190327580,8620,8620,8620,8620,0
|
|
20240705,134300,190327580,8620,8620,8620,8620,0
|
|
20240705,134200,190327580,8620,8620,8620,8620,0
|
|
20240705,134100,190327580,8620,8630,8630,8620,62
|
|
20240705,134000,189792970,8640,8640,8640,8640,0
|
|
20240705,133900,189792970,8640,8640,8640,8640,1
|
|
20240705,133800,189784330,8620,8620,8620,8620,5
|
|
20240705,133700,189741230,8640,8630,8640,8630,285
|
|
20240705,133600,187281490,8630,8630,8630,8630,0
|
|
20240705,133500,187281490,8630,8630,8630,8630,6
|
|
20240705,133400,187229710,8610,8610,8610,8610,0
|
|
20240705,133300,187229710,8610,8610,8610,8610,0
|
|
20240705,133200,187229710,8610,8610,8610,8610,0
|
|
20240705,133100,187229710,8610,8610,8610,8610,0
|
|
20240705,133000,187229710,8610,8610,8610,8610,0
|
|
20240705,132900,187229710,8610,8610,8610,8610,0
|
|
20240705,132800,187229710,8610,8610,8610,8610,0
|
|
20240705,132700,187229710,8610,8610,8610,8610,0
|
|
20240705,132600,187229710,8610,8610,8610,8610,93
|
|
20240705,132500,186428980,8610,8610,8610,8610,5
|
|
20240705,132400,186385930,8610,8610,8610,8610,0
|
|
20240705,132300,186385930,8610,8610,8610,8610,0
|
|
20240705,132200,186385930,8610,8610,8610,8610,0
|
|
20240705,132100,186385930,8610,8610,8610,8610,1
|
|
20240705,132000,186377320,8630,8630,8630,8630,10
|
|
20240705,131900,186291020,8630,8630,8630,8630,0
|
|
20240705,131800,186291020,8630,8630,8630,8630,3
|
|
20240705,131700,186265130,8630,8630,8630,8630,0
|
|
20240705,131600,186265130,8630,8630,8630,8630,0
|
|
20240705,131500,186265130,8630,8630,8630,8630,0
|
|
20240705,131400,186265130,8630,8630,8630,8630,0
|
|
20240705,131300,186265130,8630,8630,8630,8630,0
|
|
20240705,131200,186265130,8630,8630,8630,8630,0
|
|
20240705,131100,186265130,8630,8630,8630,8630,0
|
|
20240705,131000,186265130,8630,8630,8630,8630,0
|
|
20240705,130900,186265130,8630,8630,8630,8630,0
|
|
20240705,130800,186265130,8630,8620,8630,8620,116
|
|
20240705,130700,185265100,8610,8610,8610,8610,0
|
|
20240705,130600,185265100,8610,8610,8610,8610,0
|
|
20240705,130500,185265100,8610,8610,8610,8610,10
|
|
20240705,130400,185179000,8610,8610,8610,8610,0
|
|
20240705,130300,185179000,8610,8610,8610,8610,17
|
|
20240705,130200,185032630,8610,8610,8610,8610,2
|
|
20240705,130100,185015410,8610,8610,8610,8610,40
|
|
20240705,130000,184671010,8600,8600,8600,8600,0
|
|
20240705,125900,184671010,8600,8600,8600,8600,0
|
|
20240705,125800,184671010,8600,8600,8600,8600,0
|
|
20240705,125700,184671010,8600,8600,8600,8600,0
|
|
20240705,125600,184671010,8600,8600,8600,8600,0
|
|
20240705,125500,184671010,8600,8600,8600,8600,0
|
|
20240705,125400,184671010,8600,8600,8600,8600,0
|
|
20240705,125300,184671010,8600,8600,8600,8600,10
|
|
20240705,125200,184585010,8600,8600,8600,8600,2
|
|
20240705,125100,184567810,8600,8600,8600,8600,0
|
|
20240705,125000,184567810,8600,8630,8630,8600,233
|
|
20240705,124900,182562420,8640,8640,8640,8640,189
|
|
20240705,124800,180929460,8630,8630,8630,8630,0
|
|
20240705,124700,180929460,8630,8630,8630,8630,0
|
|
20240705,124600,180929460,8630,8630,8630,8630,248
|
|
20240705,124500,178789220,8620,8600,8620,8600,1044
|
|
20240705,124400,169790820,8620,8610,8620,8610,58
|
|
20240705,124300,169291220,8600,8600,8600,8600,0
|
|
20240705,124200,169291220,8600,8600,8600,8600,0
|
|
20240705,124100,169291220,8600,8600,8600,8600,51
|
|
20240705,124000,168852620,8600,8600,8600,8600,22
|
|
20240705,123900,168663420,8600,8600,8600,8600,5
|
|
20240705,123800,168620420,8620,8620,8620,8620,0
|
|
20240705,123700,168620420,8620,8620,8620,8620,0
|
|
20240705,123600,168620420,8620,8620,8620,8620,7
|
|
20240705,123500,168560080,8600,8600,8600,8600,0
|
|
20240705,123400,168560080,8600,8600,8600,8600,0
|
|
20240705,123300,168560080,8600,8600,8600,8600,821
|
|
20240705,123200,161499480,8600,8600,8600,8600,206
|
|
20240705,123100,159727880,8600,8600,8600,8600,6
|
|
20240705,123000,159676280,8600,8600,8600,8600,0
|
|
20240705,122900,159676280,8600,8600,8600,8600,6
|
|
20240705,122800,159624680,8600,8600,8600,8600,0
|
|
20240705,122700,159624680,8600,8600,8600,8600,11
|
|
20240705,122600,159530080,8600,8600,8600,8600,65
|
|
20240705,122500,158971080,8600,8600,8600,8600,173
|
|
20240705,122400,157483280,8600,8600,8600,8600,0
|
|
20240705,122300,157483280,8600,8600,8600,8600,16
|
|
20240705,122200,157345680,8600,8600,8600,8600,0
|
|
20240705,122100,157345680,8600,8600,8600,8600,0
|
|
20240705,122000,157345680,8600,8600,8600,8600,866
|
|
20240705,121900,149898080,8610,8610,8610,8610,5
|
|
20240705,121800,149855030,8610,8610,8610,8610,0
|
|
20240705,121700,149855030,8610,8610,8610,8610,250
|
|
20240705,121600,147702530,8610,8610,8610,8610,10
|
|
20240705,121500,147616430,8610,8610,8610,8610,900
|
|
20240705,121400,139867430,8620,8620,8620,8620,0
|
|
20240705,121300,139867430,8620,8620,8620,8620,1
|
|
20240705,121200,139858810,8620,8620,8620,8620,0
|
|
20240705,121100,139858810,8620,8620,8620,8620,100
|
|
20240705,121000,138996810,8630,8630,8630,8630,0
|
|
20240705,120900,138996810,8630,8630,8630,8630,0
|
|
20240705,120800,138996810,8630,8630,8630,8630,0
|
|
20240705,120700,138996810,8630,8630,8630,8630,0
|
|
20240705,120600,138996810,8630,8630,8630,8630,0
|
|
20240705,120500,138996810,8630,8630,8630,8630,0
|
|
20240705,120400,138996810,8630,8630,8630,8630,5
|
|
20240705,120300,138953660,8610,8610,8610,8610,0
|
|
20240705,120200,138953660,8610,8610,8610,8610,8
|
|
20240705,120100,138884780,8610,8610,8610,8610,2
|
|
20240705,120000,138867560,8630,8630,8630,8630,1
|
|
20240705,115900,138858930,8630,8630,8630,8630,0
|
|
20240705,115800,138858930,8630,8630,8630,8630,0
|
|
20240705,115700,138858930,8630,8630,8630,8630,0
|
|
20240705,115600,138858930,8630,8630,8630,8630,5
|
|
20240705,115500,138815780,8620,8620,8620,8620,87
|
|
20240705,115400,138065840,8640,8640,8640,8640,0
|
|
20240705,115300,138065840,8640,8640,8640,8640,12
|
|
20240705,115200,137962160,8640,8640,8640,8640,0
|
|
20240705,115100,137962160,8640,8640,8640,8640,0
|
|
20240705,115000,137962160,8640,8640,8640,8640,0
|
|
20240705,114900,137962160,8640,8640,8640,8640,0
|
|
20240705,114800,137962160,8640,8640,8640,8640,0
|
|
20240705,114700,137962160,8640,8640,8640,8640,0
|
|
20240705,114600,137962160,8640,8640,8640,8640,1
|
|
20240705,114500,137953520,8650,8640,8650,8640,2
|
|
20240705,114400,137936230,8620,8620,8620,8620,6
|
|
20240705,114300,137884510,8620,8620,8620,8620,0
|
|
20240705,114200,137884510,8620,8620,8620,8620,0
|
|
20240705,114100,137884510,8620,8620,8620,8620,1
|
|
20240705,114000,137875890,8610,8610,8610,8610,0
|
|
20240705,113900,137875890,8610,8610,8610,8610,0
|
|
20240705,113800,137875890,8610,8620,8620,8610,101
|
|
20240705,113700,137006270,8620,8620,8620,8620,2
|
|
20240705,113600,136989030,8620,8620,8620,8620,0
|
|
20240705,113500,136989030,8620,8620,8620,8620,1
|
|
20240705,113400,136980410,8620,8620,8620,8620,0
|
|
20240705,113300,136980410,8620,8620,8620,8620,42
|
|
20240705,113200,136618370,8620,8620,8620,8620,3
|
|
20240705,113100,136592510,8620,8620,8620,8620,24
|
|
20240705,113000,136385630,8620,8620,8620,8620,376
|
|
20240705,112900,133144510,8620,8620,8620,8620,0
|
|
20240705,112800,133144510,8620,8620,8620,8620,124
|
|
20240705,112700,132075630,8620,8620,8620,8620,300
|
|
20240705,112600,129489630,8650,8650,8650,8650,0
|
|
20240705,112500,129489630,8650,8640,8650,8640,6
|
|
20240705,112400,129437740,8650,8650,8650,8650,0
|
|
20240705,112300,129437740,8650,8650,8650,8650,0
|
|
20240705,112200,129437740,8650,8620,8650,8620,45
|
|
20240705,112100,129049780,8650,8650,8650,8650,2
|
|
20240705,112000,129032480,8650,8650,8650,8650,1
|
|
20240705,111900,129023830,8650,8620,8650,8620,162
|
|
20240705,111800,127627140,8640,8640,8640,8640,0
|
|
20240705,111700,127627140,8640,8640,8640,8640,0
|
|
20240705,111600,127627140,8640,8640,8640,8640,0
|
|
20240705,111500,127627140,8640,8610,8640,8610,12
|
|
20240705,111400,127523490,8610,8630,8630,8610,229
|
|
20240705,111300,125549860,8650,8650,8650,8650,0
|
|
20240705,111200,125549860,8650,8650,8650,8650,0
|
|
20240705,111100,125549860,8650,8650,8650,8650,0
|
|
20240705,111000,125549860,8650,8650,8650,8650,0
|
|
20240705,110900,125549860,8650,8620,8650,8620,3
|
|
20240705,110800,125523970,8620,8620,8620,8620,1
|
|
20240705,110700,125515350,8620,8620,8620,8620,0
|
|
20240705,110600,125515350,8620,8630,8630,8620,573
|
|
20240705,110500,120570920,8640,8640,8640,8640,85
|
|
20240705,110400,119836520,8640,8640,8640,8640,10
|
|
20240705,110300,119750120,8640,8640,8640,8640,165
|
|
20240705,110200,118324520,8640,8630,8640,8630,7
|
|
20240705,110100,118264100,8640,8640,8640,8640,2
|
|
20240705,110000,118246820,8640,8640,8640,8640,0
|
|
20240705,105900,118246820,8640,8640,8640,8640,0
|
|
20240705,105800,118246820,8640,8640,8640,8640,2
|
|
20240705,105700,118229540,8640,8640,8640,8640,1
|
|
20240705,105600,118220900,8640,8640,8640,8640,80
|
|
20240705,105500,117529700,8640,8620,8640,8620,40
|
|
20240705,105400,117184680,8640,8640,8640,8640,70
|
|
20240705,105300,116579880,8640,8630,8640,8620,88
|
|
20240705,105200,115820310,8640,8640,8640,8640,0
|
|
20240705,105100,115820310,8640,8640,8640,8640,0
|
|
20240705,105000,115820310,8640,8660,8660,8640,210
|
|
20240705,104900,114004660,8680,8670,8680,8670,2
|
|
20240705,104800,113987310,8650,8650,8650,8650,0
|
|
20240705,104700,113987310,8650,8670,8670,8650,76
|
|
20240705,104600,113329450,8670,8670,8670,8670,0
|
|
20240705,104500,113329450,8670,8670,8670,8670,0
|
|
20240705,104400,113329450,8670,8670,8670,8670,1
|
|
20240705,104300,113320780,8660,8660,8690,8660,231
|
|
20240705,104200,111313450,8640,8640,8640,8640,1
|
|
20240705,104100,111304810,8650,8640,8690,8640,370
|
|
20240705,104000,108089600,8690,8690,8690,8690,0
|
|
20240705,103900,108089600,8690,8620,8690,8620,40
|
|
20240705,103800,107742420,8630,8640,8640,8630,35
|
|
20240705,103700,107440360,8640,8640,8640,8640,3
|
|
20240705,103600,107414440,8640,8640,8640,8640,21
|
|
20240705,103500,107233000,8640,8640,8640,8640,52
|
|
20240705,103400,106783720,8640,8640,8640,8640,27
|
|
20240705,103300,106550440,8650,8640,8690,8640,115
|
|
20240705,103200,105556480,8640,8650,8650,8640,729
|
|
20240705,103100,99257820,8670,8670,8670,8670,2
|
|
20240705,103000,99240480,8640,8660,8660,8640,391
|
|
20240705,102900,95856600,8660,8660,8660,8660,203
|
|
20240705,102800,94098620,8670,8680,8680,8670,173
|
|
20240705,102700,92598700,8690,8700,8700,8680,600
|
|
20240705,102600,87384550,8700,8700,8700,8700,0
|
|
20240705,102500,87384550,8700,8700,8700,8700,0
|
|
20240705,102400,87384550,8700,8710,8710,8700,217
|
|
20240705,102300,85496530,8720,8720,8720,8720,1
|
|
20240705,102200,85487810,8720,8720,8720,8720,3
|
|
20240705,102100,85461650,8720,8720,8720,8720,0
|
|
20240705,102000,85461650,8720,8720,8720,8720,0
|
|
20240705,101900,85461650,8720,8720,8720,8720,1
|
|
20240705,101800,85452930,8700,8700,8700,8700,0
|
|
20240705,101700,85452930,8700,8700,8700,8700,0
|
|
20240705,101600,85452930,8700,8710,8710,8700,34
|
|
20240705,101500,85157120,8700,8700,8700,8700,0
|
|
20240705,101400,85157120,8700,8710,8710,8700,483
|
|
20240705,101300,80952000,8720,8720,8720,8720,83
|
|
20240705,101200,80228240,8740,8740,8750,8740,3
|
|
20240705,101100,80202010,8730,8730,8730,8730,25
|
|
20240705,101000,79983760,8730,8730,8730,8730,1
|
|
20240705,100900,79975030,8740,8740,8740,8740,1
|
|
20240705,100800,79966290,8740,8740,8740,8740,1
|
|
20240705,100700,79957550,8740,8740,8740,8740,1
|
|
20240705,100600,79948810,8740,8740,8760,8740,17
|
|
20240705,100500,79799930,8760,8740,8760,8740,2
|
|
20240705,100400,79782430,8750,8740,8760,8740,620
|
|
20240705,100300,74356970,8750,8740,8750,8740,11
|
|
20240705,100200,74260730,8750,8730,8750,8730,7
|
|
20240705,100100,74199510,8740,8740,8740,8740,0
|
|
20240705,100000,74199510,8740,8740,8740,8740,7
|
|
20240705,095900,74138330,8740,8740,8740,8740,7
|
|
20240705,095800,74077150,8740,8740,8740,8740,1
|
|
20240705,095700,74068410,8740,8740,8740,8740,0
|
|
20240705,095600,74068410,8740,8740,8740,8740,55
|
|
20240705,095500,73587710,8740,8740,8740,8740,0
|
|
20240705,095400,73587710,8740,8740,8740,8740,1
|
|
20240705,095300,73578970,8710,8710,8710,8710,1
|
|
20240705,095200,73570260,8740,8730,8750,8730,7
|
|
20240705,095100,73509090,8740,8710,8740,8700,745
|
|
20240705,095000,67009030,8730,8730,8730,8730,1
|
|
20240705,094900,67000300,8710,8740,8740,8710,226
|
|
20240705,094800,65031270,8760,8760,8760,8760,0
|
|
20240705,094700,65031270,8760,8740,8760,8730,77
|
|
20240705,094600,64358810,8740,8740,8740,8740,107
|
|
20240705,094500,63423630,8750,8740,8750,8740,4
|
|
20240705,094400,63388650,8750,8730,8750,8730,195
|
|
20240705,094300,61684960,8700,8700,8700,8700,56
|
|
20240705,094200,61197760,8700,8710,8720,8700,57
|
|
20240705,094100,60701600,8700,8700,8700,8700,45
|
|
20240705,094000,60310100,8700,8700,8700,8700,668
|
|
20240705,093900,54498500,8700,8700,8700,8700,3
|
|
20240705,093800,54472400,8700,8700,8700,8700,0
|
|
20240705,093700,54472400,8700,8700,8700,8700,0
|
|
20240705,093600,54472400,8700,8700,8700,8700,97
|
|
20240705,093500,53628500,8700,8700,8700,8700,0
|
|
20240705,093400,53628500,8700,8700,8700,8700,5
|
|
20240705,093300,53585000,8700,8700,8700,8700,1
|
|
20240705,093200,53576300,8670,8670,8700,8670,10
|
|
20240705,093100,53489490,8690,8690,8700,8690,101
|
|
20240705,093000,52610810,8700,8690,8700,8690,2
|
|
20240705,092900,52593420,8690,8690,8690,8690,1
|
|
20240705,092800,52584730,8700,8690,8700,8690,2
|
|
20240705,092700,52567340,8700,8700,8700,8700,0
|
|
20240705,092600,52567340,8700,8700,8700,8700,105
|
|
20240705,092500,51653840,8660,8700,8700,8660,241
|
|
20240705,092400,49557360,8700,8700,8700,8700,4
|
|
20240705,092300,49522560,8690,8690,8690,8690,168
|
|
20240705,092200,48062640,8690,8690,8690,8660,415
|
|
20240705,092100,44460120,8690,8690,8690,8690,61
|
|
20240705,092000,43930030,8690,8650,8690,8650,211
|
|
20240705,091900,42104390,8650,8650,8650,8650,339
|
|
20240705,091800,39172040,8650,8650,8650,8650,1
|
|
20240705,091700,39163390,8650,8610,8650,8600,140
|
|
20240705,091600,37956930,8640,8600,8640,8600,176
|
|
20240705,091500,36438600,8600,8600,8600,8600,6
|
|
20240705,091400,36387000,8600,8600,8640,8590,990
|
|
20240705,091300,27880810,8600,8630,8640,8600,1383
|
|
20240705,091200,15976730,8630,8640,8640,8630,16
|
|
20240705,091100,15838590,8650,8650,8650,8650,10
|
|
20240705,091000,15752090,8650,8650,8650,8650,0
|
|
20240705,090900,15752090,8650,8650,8650,8640,118
|
|
20240705,090800,14731400,8650,8650,8650,8640,56
|
|
20240705,090700,14247300,8650,8670,8670,8650,46
|
|
20240705,090600,13848740,8670,8670,8670,8670,25
|
|
20240705,090500,13631990,8680,8660,8680,8660,36
|
|
20240705,090400,13320110,8670,8670,8670,8670,5
|
|
20240705,090300,13276760,8680,8610,8680,8610,65
|
|
20240705,090200,12716970,8680,8610,8680,8610,135
|
|
20240705,090100,11553170,8630,8600,8630,8600,822
|
|
20240705,090000,4474790,8600,8650,8650,8590,519
|