586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,184300,87119910,3480,3480,3480,3480,362
|
|
20240708,184200,87119910,3480,3480,3480,3480,0
|
|
20240708,184100,87119910,3480,3480,3480,3480,0
|
|
20240708,184000,87119910,3480,3480,3480,3480,0
|
|
20240708,183900,87119910,3480,3480,3480,3480,0
|
|
20240708,183800,87119910,3480,3480,3480,3480,0
|
|
20240708,183700,87119910,3480,3480,3480,3480,0
|
|
20240708,183600,87119910,3480,3480,3480,3480,0
|
|
20240708,183500,87119910,3480,3480,3480,3480,0
|
|
20240708,183400,87119910,3480,3480,3480,3480,0
|
|
20240708,183300,87119910,3480,3480,3480,3480,0
|
|
20240708,183200,87119910,3480,3480,3480,3480,0
|
|
20240708,183100,87119910,3480,3480,3480,3480,0
|
|
20240708,183000,87119910,3480,3480,3480,3480,0
|
|
20240708,182900,87119910,3480,3480,3480,3480,0
|
|
20240708,182800,87119910,3480,3480,3480,3480,0
|
|
20240708,182700,87119910,3480,3480,3480,3480,0
|
|
20240708,182600,87119910,3480,3480,3480,3480,0
|
|
20240708,182500,87119910,3480,3480,3480,3480,0
|
|
20240708,182400,87119910,3480,3480,3480,3480,0
|
|
20240708,182300,87119910,3480,3480,3480,3480,0
|
|
20240708,182200,87119910,3480,3480,3480,3480,0
|
|
20240708,182100,87119910,3480,3480,3480,3480,0
|
|
20240708,182000,87119910,3480,3480,3480,3480,0
|
|
20240708,181900,87119910,3480,3480,3480,3480,0
|
|
20240708,181800,87119910,3480,3480,3480,3480,0
|
|
20240708,181700,87119910,3480,3480,3480,3480,0
|
|
20240708,181600,87119910,3480,3480,3480,3480,0
|
|
20240708,181500,87119910,3480,3480,3480,3480,0
|
|
20240708,181400,87119910,3480,3480,3480,3480,0
|
|
20240708,181300,87119910,3480,3480,3480,3480,362
|
|
20240708,181200,87119910,3480,3480,3480,3480,0
|
|
20240708,181100,87119910,3480,3480,3480,3480,0
|
|
20240708,181000,87119910,3480,3480,3480,3480,0
|
|
20240708,180900,87119910,3480,3480,3480,3480,0
|
|
20240708,180800,87119910,3480,3480,3480,3480,0
|
|
20240708,180700,87119910,3480,3480,3480,3480,0
|
|
20240708,180600,87119910,3480,3480,3480,3480,0
|
|
20240708,180500,87119910,3480,3480,3480,3480,0
|
|
20240708,180400,87119910,3480,3480,3480,3480,0
|
|
20240708,180300,87119910,3480,3480,3480,3480,0
|
|
20240708,180200,87119910,3480,3480,3480,3480,0
|
|
20240708,180100,87119910,3480,3480,3480,3480,0
|
|
20240708,180000,87119910,3480,3480,3480,3480,0
|
|
20240708,175900,87119910,3480,3480,3480,3480,0
|
|
20240708,175800,87119910,3480,3480,3480,3480,0
|
|
20240708,175700,87119910,3480,3480,3480,3480,0
|
|
20240708,175600,87119910,3480,3480,3480,3480,0
|
|
20240708,175500,87119910,3480,3480,3480,3480,0
|
|
20240708,175400,87119910,3480,3480,3480,3480,0
|
|
20240708,175300,87119910,3480,3480,3480,3480,0
|
|
20240708,175200,87119910,3480,3480,3480,3480,0
|
|
20240708,175100,87119910,3480,3480,3480,3480,0
|
|
20240708,175000,87119910,3480,3480,3480,3480,0
|
|
20240708,174900,87119910,3480,3480,3480,3480,0
|
|
20240708,174800,87119910,3480,3480,3480,3480,0
|
|
20240708,174700,87119910,3480,3480,3480,3480,0
|
|
20240708,174600,87119910,3480,3480,3480,3480,0
|
|
20240708,174500,87119910,3480,3480,3480,3480,0
|
|
20240708,174400,87119910,3480,3480,3480,3480,0
|
|
20240708,174300,87119910,3480,3480,3480,3480,362
|
|
20240708,174200,87119910,3480,3480,3480,3480,0
|
|
20240708,174100,87119910,3480,3480,3480,3480,0
|
|
20240708,174000,87119910,3480,3480,3480,3480,0
|
|
20240708,173900,87119910,3480,3480,3480,3480,0
|
|
20240708,173800,87119910,3480,3480,3480,3480,0
|
|
20240708,173700,87119910,3480,3480,3480,3480,0
|
|
20240708,173600,87119910,3480,3480,3480,3480,0
|
|
20240708,173500,87119910,3480,3480,3480,3480,0
|
|
20240708,173400,87119910,3480,3480,3480,3480,0
|
|
20240708,173300,87119910,3480,3480,3480,3480,0
|
|
20240708,173200,87119910,3480,3480,3480,3480,0
|
|
20240708,173100,87119910,3480,3480,3480,3480,0
|
|
20240708,173000,87119910,3480,3480,3480,3480,0
|
|
20240708,172900,87119910,3480,3480,3480,3480,0
|
|
20240708,172800,87119910,3480,3480,3480,3480,0
|
|
20240708,172700,87119910,3480,3480,3480,3480,0
|
|
20240708,172600,87119910,3480,3480,3480,3480,0
|
|
20240708,172500,87119910,3480,3480,3480,3480,0
|
|
20240708,172400,87119910,3480,3480,3480,3480,0
|
|
20240708,172300,87119910,3480,3480,3480,3480,0
|
|
20240708,172200,87119910,3480,3480,3480,3480,0
|
|
20240708,172100,87119910,3480,3480,3480,3480,0
|
|
20240708,172000,87119910,3480,3480,3480,3480,0
|
|
20240708,171900,87119910,3480,3480,3480,3480,0
|
|
20240708,171800,87119910,3480,3480,3480,3480,0
|
|
20240708,171700,87119910,3480,3480,3480,3480,0
|
|
20240708,171600,87119910,3480,3480,3480,3480,0
|
|
20240708,171500,87119910,3480,3480,3480,3480,0
|
|
20240708,171400,87119910,3480,3480,3480,3480,0
|
|
20240708,171300,87119910,3480,3480,3480,3480,362
|
|
20240708,171200,87119910,3480,3480,3480,3480,0
|
|
20240708,171100,87119910,3480,3480,3480,3480,0
|
|
20240708,171000,87119910,3480,3480,3480,3480,0
|
|
20240708,170900,87119910,3480,3480,3480,3480,0
|
|
20240708,170800,87119910,3480,3480,3480,3480,0
|
|
20240708,170700,87119910,3480,3480,3480,3480,0
|
|
20240708,170600,87119910,3480,3480,3480,3480,0
|
|
20240708,170500,87119910,3480,3480,3480,3480,0
|
|
20240708,170400,87119910,3480,3480,3480,3480,0
|
|
20240708,170300,87119910,3480,3480,3480,3480,0
|
|
20240708,170200,87119910,3480,3480,3480,3480,0
|
|
20240708,170100,87119910,3480,3480,3480,3480,0
|
|
20240708,170000,87119910,3480,3480,3480,3480,0
|
|
20240708,165900,87119910,3480,3480,3480,3480,0
|
|
20240708,165800,87119910,3480,3480,3480,3480,0
|
|
20240708,165700,87119910,3480,3480,3480,3480,0
|
|
20240708,165600,87119910,3480,3480,3480,3480,0
|
|
20240708,165500,87119910,3480,3480,3480,3480,0
|
|
20240708,165400,87119910,3480,3480,3480,3480,0
|
|
20240708,165300,87119910,3480,3480,3480,3480,0
|
|
20240708,165200,87119910,3480,3480,3480,3480,0
|
|
20240708,165100,87119910,3480,3480,3480,3480,0
|
|
20240708,165000,87119910,3480,3480,3480,3480,0
|
|
20240708,164900,87119910,3480,3480,3480,3480,0
|
|
20240708,164800,87119910,3480,3480,3480,3480,0
|
|
20240708,164700,87119910,3480,3480,3480,3480,0
|
|
20240708,164600,87119910,3480,3480,3480,3480,0
|
|
20240708,164500,87119910,3480,3480,3480,3480,0
|
|
20240708,164400,87119910,3480,3480,3480,3480,0
|
|
20240708,164300,87119910,3480,3480,3480,3480,362
|
|
20240708,164200,87119910,3480,3480,3480,3480,0
|
|
20240708,164100,87119910,3480,3480,3480,3480,0
|
|
20240708,164000,87119910,3480,3480,3480,3480,0
|
|
20240708,163900,87119910,3480,3480,3480,3480,0
|
|
20240708,163800,87119910,3480,3480,3480,3480,0
|
|
20240708,163700,87119910,3480,3480,3480,3480,0
|
|
20240708,163600,87119910,3480,3480,3480,3480,0
|
|
20240708,163500,87119910,3480,3480,3480,3480,0
|
|
20240708,163400,87119910,3480,3480,3480,3480,0
|
|
20240708,163300,87119910,3480,3480,3480,3480,0
|
|
20240708,163200,87119910,3480,3480,3480,3480,0
|
|
20240708,163100,87119910,3480,3480,3480,3480,0
|
|
20240708,163000,87119910,3480,3480,3480,3480,0
|
|
20240708,162900,87119910,3480,3480,3480,3480,0
|
|
20240708,162800,87119910,3480,3480,3480,3480,0
|
|
20240708,162700,87119910,3480,3480,3480,3480,0
|
|
20240708,162600,87119910,3480,3480,3480,3480,0
|
|
20240708,162500,87119910,3480,3480,3480,3480,0
|
|
20240708,162400,87119910,3480,3480,3480,3480,0
|
|
20240708,162300,87119910,3480,3480,3480,3480,0
|
|
20240708,162200,87119910,3480,3480,3480,3480,0
|
|
20240708,162100,87119910,3480,3480,3480,3480,0
|
|
20240708,162000,87119910,3480,3480,3480,3480,0
|
|
20240708,161900,87119910,3480,3480,3480,3480,0
|
|
20240708,161800,87119910,3480,3480,3480,3480,0
|
|
20240708,161700,87119910,3480,3480,3480,3480,0
|
|
20240708,161600,87119910,3480,3480,3480,3480,0
|
|
20240708,161500,87119910,3480,3480,3480,3480,0
|
|
20240708,161400,87119910,3480,3480,3480,3480,0
|
|
20240708,161300,87119910,3480,3480,3480,3480,362
|
|
20240708,161200,87119910,3480,3480,3480,3480,0
|
|
20240708,161100,87119910,3480,3480,3480,3480,0
|
|
20240708,161000,87119910,3480,3480,3480,3480,0
|
|
20240708,160900,87119910,3480,3480,3480,3480,0
|
|
20240708,160800,87119910,3480,3480,3480,3480,0
|
|
20240708,160700,87119910,3480,3480,3480,3480,0
|
|
20240708,160600,87119910,3480,3480,3480,3480,0
|
|
20240708,160500,87119910,3480,3480,3480,3480,0
|
|
20240708,160400,87119910,3480,3480,3480,3480,0
|
|
20240708,160300,87119910,3480,3480,3480,3480,0
|
|
20240708,160200,87119910,3480,3480,3480,3480,0
|
|
20240708,160100,87119910,3480,3480,3480,3480,0
|
|
20240708,160000,87119910,3480,3480,3480,3480,0
|
|
20240708,155900,87119910,3480,3480,3480,3480,0
|
|
20240708,155800,87119910,3480,3480,3480,3480,0
|
|
20240708,155700,87119910,3480,3480,3480,3480,0
|
|
20240708,155600,87119910,3480,3480,3480,3480,0
|
|
20240708,155500,87119910,3480,3480,3480,3480,0
|
|
20240708,155400,87119910,3480,3480,3480,3480,0
|
|
20240708,155300,87119910,3480,3480,3480,3480,0
|
|
20240708,155200,87119910,3480,3480,3480,3480,0
|
|
20240708,155100,87119910,3480,3480,3480,3480,0
|
|
20240708,155000,87119910,3480,3480,3480,3480,0
|
|
20240708,154900,87119910,3480,3480,3480,3480,0
|
|
20240708,154800,87119910,3480,3480,3480,3480,0
|
|
20240708,154700,87119910,3480,3480,3480,3480,0
|
|
20240708,154600,87119910,3480,3480,3480,3480,0
|
|
20240708,154500,87119910,3480,3480,3480,3480,0
|
|
20240708,154400,87119910,3480,3480,3480,3480,0
|
|
20240708,154300,87119910,3480,3480,3480,3480,362
|
|
20240708,154200,87119910,3480,3480,3480,3480,0
|
|
20240708,154100,87119910,3480,3480,3480,3480,0
|
|
20240708,154000,87119910,3480,3480,3480,3480,0
|
|
20240708,153900,87119910,3480,3480,3480,3480,0
|
|
20240708,153800,87119910,3480,3480,3480,3480,0
|
|
20240708,153700,87119910,3480,3480,3480,3480,0
|
|
20240708,153600,87119910,3480,3480,3480,3480,0
|
|
20240708,153500,87119910,3480,3480,3480,3480,0
|
|
20240708,153400,87119910,3480,3480,3480,3480,0
|
|
20240708,153300,87119910,3480,3480,3480,3480,0
|
|
20240708,153200,87119910,3480,3480,3480,3480,0
|
|
20240708,153100,87119910,3480,3480,3480,3480,0
|
|
20240708,153000,87119910,3480,3480,3480,3480,362
|
|
20240708,152900,85860150,3470,3470,3470,3470,0
|
|
20240708,152800,85860150,3470,3470,3470,3470,0
|
|
20240708,152700,85860150,3470,3470,3470,3470,0
|
|
20240708,152600,85860150,3470,3470,3470,3470,0
|
|
20240708,152500,85860150,3470,3470,3470,3470,0
|
|
20240708,152400,85860150,3470,3470,3470,3470,0
|
|
20240708,152300,85860150,3470,3470,3470,3470,0
|
|
20240708,152200,85860150,3470,3470,3470,3470,0
|
|
20240708,152100,85860150,3470,3470,3470,3470,0
|
|
20240708,152000,85860150,3470,3470,3470,3470,0
|
|
20240708,151900,85860150,3470,3470,3470,3470,290
|
|
20240708,151800,84853850,3475,3475,3475,3475,0
|
|
20240708,151700,84853850,3475,3475,3475,3475,0
|
|
20240708,151600,84853850,3475,3475,3475,3475,198
|
|
20240708,151500,84165800,3470,3470,3470,3470,168
|
|
20240708,151400,83582840,3475,3475,3475,3475,12
|
|
20240708,151300,83541140,3475,3475,3475,3475,0
|
|
20240708,151200,83541140,3475,3475,3475,3475,10
|
|
20240708,151100,83506390,3475,3475,3475,3475,94
|
|
20240708,151000,83179740,3475,3475,3475,3475,0
|
|
20240708,150900,83179740,3475,3475,3475,3475,0
|
|
20240708,150800,83179740,3475,3475,3475,3475,0
|
|
20240708,150700,83179740,3475,3475,3475,3475,1
|
|
20240708,150600,83176265,3475,3475,3475,3475,0
|
|
20240708,150500,83176265,3475,3475,3475,3475,0
|
|
20240708,150400,83176265,3475,3475,3475,3475,0
|
|
20240708,150300,83176265,3475,3475,3475,3475,200
|
|
20240708,150200,82481265,3475,3475,3475,3475,0
|
|
20240708,150100,82481265,3475,3475,3475,3475,0
|
|
20240708,150000,82481265,3475,3475,3475,3475,19
|
|
20240708,145900,82415240,3475,3475,3475,3475,27
|
|
20240708,145800,82321415,3475,3475,3475,3475,0
|
|
20240708,145700,82321415,3475,3475,3475,3475,0
|
|
20240708,145600,82321415,3475,3475,3475,3475,5
|
|
20240708,145500,82304040,3470,3470,3470,3470,0
|
|
20240708,145400,82304040,3470,3470,3470,3470,0
|
|
20240708,145300,82304040,3470,3470,3470,3470,0
|
|
20240708,145200,82304040,3470,3470,3470,3470,60
|
|
20240708,145100,82095840,3470,3470,3470,3470,0
|
|
20240708,145000,82095840,3470,3470,3470,3470,0
|
|
20240708,144900,82095840,3470,3470,3470,3470,0
|
|
20240708,144800,82095840,3470,3470,3470,3470,0
|
|
20240708,144700,82095840,3470,3470,3470,3470,0
|
|
20240708,144600,82095840,3470,3470,3470,3470,0
|
|
20240708,144500,82095840,3470,3470,3470,3470,287
|
|
20240708,144400,81099950,3475,3475,3475,3475,0
|
|
20240708,144300,81099950,3475,3475,3475,3475,0
|
|
20240708,144200,81099950,3475,3475,3475,3475,0
|
|
20240708,144100,81099950,3475,3475,3475,3475,411
|
|
20240708,144000,79671725,3475,3475,3475,3475,85
|
|
20240708,143900,79376350,3475,3475,3475,3475,0
|
|
20240708,143800,79376350,3475,3475,3475,3475,0
|
|
20240708,143700,79376350,3475,3475,3475,3475,9
|
|
20240708,143600,79345075,3480,3480,3480,3480,0
|
|
20240708,143500,79345075,3480,3480,3480,3480,0
|
|
20240708,143400,79345075,3480,3480,3480,3480,0
|
|
20240708,143300,79345075,3480,3480,3480,3480,0
|
|
20240708,143200,79345075,3480,3480,3480,3480,0
|
|
20240708,143100,79345075,3480,3480,3480,3480,0
|
|
20240708,143000,79345075,3480,3480,3480,3480,0
|
|
20240708,142900,79345075,3480,3480,3480,3480,1
|
|
20240708,142800,79341595,3480,3480,3480,3480,0
|
|
20240708,142700,79341595,3480,3480,3480,3480,1
|
|
20240708,142600,79338115,3475,3475,3475,3475,0
|
|
20240708,142500,79338115,3475,3475,3475,3475,0
|
|
20240708,142400,79338115,3475,3475,3475,3475,0
|
|
20240708,142300,79338115,3475,3475,3475,3475,0
|
|
20240708,142200,79338115,3475,3475,3475,3475,0
|
|
20240708,142100,79338115,3475,3475,3475,3475,10
|
|
20240708,142000,79303365,3480,3480,3480,3480,19
|
|
20240708,141900,79237245,3480,3480,3480,3480,1
|
|
20240708,141800,79233765,3480,3480,3480,3480,5
|
|
20240708,141700,79216365,3480,3480,3480,3480,0
|
|
20240708,141600,79216365,3480,3480,3480,3480,0
|
|
20240708,141500,79216365,3480,3480,3480,3480,0
|
|
20240708,141400,79216365,3480,3480,3480,3480,0
|
|
20240708,141300,79216365,3480,3480,3480,3480,0
|
|
20240708,141200,79216365,3480,3480,3480,3480,0
|
|
20240708,141100,79216365,3480,3480,3480,3480,0
|
|
20240708,141000,79216365,3480,3480,3480,3480,0
|
|
20240708,140900,79216365,3480,3480,3480,3480,0
|
|
20240708,140800,79216365,3480,3480,3480,3480,0
|
|
20240708,140700,79216365,3480,3480,3480,3480,0
|
|
20240708,140600,79216365,3480,3480,3480,3480,0
|
|
20240708,140500,79216365,3480,3480,3480,3480,0
|
|
20240708,140400,79216365,3480,3480,3480,3480,0
|
|
20240708,140300,79216365,3480,3480,3480,3480,0
|
|
20240708,140200,79216365,3480,3480,3480,3480,0
|
|
20240708,140100,79216365,3480,3480,3480,3480,0
|
|
20240708,140000,79216365,3480,3480,3480,3480,0
|
|
20240708,135900,79216365,3480,3480,3480,3480,6
|
|
20240708,135800,79195485,3480,3480,3480,3480,0
|
|
20240708,135700,79195485,3480,3480,3480,3480,0
|
|
20240708,135600,79195485,3480,3480,3480,3480,0
|
|
20240708,135500,79195485,3480,3480,3480,3480,0
|
|
20240708,135400,79195485,3480,3480,3480,3480,1
|
|
20240708,135300,79192005,3480,3480,3480,3480,0
|
|
20240708,135200,79192005,3480,3480,3480,3480,0
|
|
20240708,135100,79192005,3480,3480,3480,3480,0
|
|
20240708,135000,79192005,3480,3480,3480,3480,0
|
|
20240708,134900,79192005,3480,3475,3480,3475,2
|
|
20240708,134800,79185050,3480,3480,3480,3480,0
|
|
20240708,134700,79185050,3480,3480,3480,3480,0
|
|
20240708,134600,79185050,3480,3480,3480,3480,0
|
|
20240708,134500,79185050,3480,3480,3480,3480,0
|
|
20240708,134400,79185050,3480,3480,3480,3480,20
|
|
20240708,134300,79115450,3480,3480,3480,3480,0
|
|
20240708,134200,79115450,3480,3480,3480,3480,0
|
|
20240708,134100,79115450,3480,3480,3480,3480,0
|
|
20240708,134000,79115450,3480,3480,3480,3480,0
|
|
20240708,133900,79115450,3480,3480,3480,3480,0
|
|
20240708,133800,79115450,3480,3480,3480,3480,0
|
|
20240708,133700,79115450,3480,3480,3480,3480,0
|
|
20240708,133600,79115450,3480,3480,3480,3480,0
|
|
20240708,133500,79115450,3480,3480,3480,3480,0
|
|
20240708,133400,79115450,3480,3480,3480,3480,0
|
|
20240708,133300,79115450,3480,3480,3480,3480,89
|
|
20240708,133200,78805730,3485,3485,3485,3485,0
|
|
20240708,133100,78805730,3485,3485,3485,3485,0
|
|
20240708,133000,78805730,3485,3485,3485,3485,0
|
|
20240708,132900,78805730,3485,3485,3485,3485,0
|
|
20240708,132800,78805730,3485,3485,3485,3485,0
|
|
20240708,132700,78805730,3485,3485,3485,3485,0
|
|
20240708,132600,78805730,3485,3485,3485,3485,0
|
|
20240708,132500,78805730,3485,3485,3485,3485,0
|
|
20240708,132400,78805730,3485,3485,3485,3485,0
|
|
20240708,132300,78805730,3485,3485,3485,3485,1
|
|
20240708,132200,78802245,3485,3485,3485,3485,1
|
|
20240708,132100,78798760,3485,3485,3485,3485,5
|
|
20240708,132000,78781335,3480,3480,3480,3480,0
|
|
20240708,131900,78781335,3480,3480,3480,3480,0
|
|
20240708,131800,78781335,3480,3480,3480,3480,0
|
|
20240708,131700,78781335,3480,3480,3480,3480,0
|
|
20240708,131600,78781335,3480,3480,3480,3480,0
|
|
20240708,131500,78781335,3480,3480,3480,3480,2
|
|
20240708,131400,78774375,3480,3480,3480,3480,0
|
|
20240708,131300,78774375,3480,3480,3480,3480,0
|
|
20240708,131200,78774375,3480,3480,3480,3480,0
|
|
20240708,131100,78774375,3480,3480,3480,3480,0
|
|
20240708,131000,78774375,3480,3480,3480,3480,0
|
|
20240708,130900,78774375,3480,3480,3480,3480,0
|
|
20240708,130800,78774375,3480,3480,3480,3480,0
|
|
20240708,130700,78774375,3480,3480,3480,3480,0
|
|
20240708,130600,78774375,3480,3480,3480,3480,0
|
|
20240708,130500,78774375,3480,3480,3480,3480,0
|
|
20240708,130400,78774375,3480,3480,3480,3480,0
|
|
20240708,130300,78774375,3480,3480,3480,3480,0
|
|
20240708,130200,78774375,3480,3480,3480,3480,0
|
|
20240708,130100,78774375,3480,3480,3480,3480,3
|
|
20240708,130000,78763935,3480,3480,3480,3480,0
|
|
20240708,125900,78763935,3480,3480,3480,3480,0
|
|
20240708,125800,78763935,3480,3480,3480,3480,0
|
|
20240708,125700,78763935,3480,3480,3480,3480,0
|
|
20240708,125600,78763935,3480,3480,3480,3480,0
|
|
20240708,125500,78763935,3480,3480,3480,3480,0
|
|
20240708,125400,78763935,3480,3480,3480,3480,12
|
|
20240708,125300,78722175,3480,3480,3480,3480,10
|
|
20240708,125200,78687375,3480,3480,3480,3480,20
|
|
20240708,125100,78617775,3480,3480,3480,3480,10
|
|
20240708,125000,78582975,3480,3480,3480,3480,0
|
|
20240708,124900,78582975,3480,3480,3480,3480,0
|
|
20240708,124800,78582975,3480,3480,3480,3480,0
|
|
20240708,124700,78582975,3480,3480,3480,3480,0
|
|
20240708,124600,78582975,3480,3480,3480,3480,0
|
|
20240708,124500,78582975,3480,3480,3480,3480,0
|
|
20240708,124400,78582975,3480,3480,3480,3480,0
|
|
20240708,124300,78582975,3480,3480,3480,3480,100
|
|
20240708,124200,78234975,3475,3475,3475,3475,0
|
|
20240708,124100,78234975,3475,3475,3475,3475,0
|
|
20240708,124000,78234975,3475,3475,3475,3475,0
|
|
20240708,123900,78234975,3475,3475,3475,3475,0
|
|
20240708,123800,78234975,3475,3475,3475,3475,0
|
|
20240708,123700,78234975,3475,3475,3475,3475,0
|
|
20240708,123600,78234975,3475,3475,3475,3475,0
|
|
20240708,123500,78234975,3475,3475,3475,3475,0
|
|
20240708,123400,78234975,3475,3475,3475,3475,0
|
|
20240708,123300,78234975,3475,3475,3475,3475,0
|
|
20240708,123200,78234975,3475,3475,3475,3475,0
|
|
20240708,123100,78234975,3475,3475,3475,3475,0
|
|
20240708,123000,78234975,3475,3475,3475,3475,0
|
|
20240708,122900,78234975,3475,3475,3475,3475,37
|
|
20240708,122800,78106400,3475,3475,3475,3475,50
|
|
20240708,122700,77932650,3475,3475,3475,3475,0
|
|
20240708,122600,77932650,3475,3475,3475,3475,3
|
|
20240708,122500,77922225,3470,3470,3470,3470,0
|
|
20240708,122400,77922225,3470,3470,3470,3470,4
|
|
20240708,122300,77908345,3470,3470,3470,3470,1
|
|
20240708,122200,77904875,3470,3470,3470,3470,5
|
|
20240708,122100,77887525,3470,3470,3470,3470,2
|
|
20240708,122000,77880585,3470,3470,3470,3470,2
|
|
20240708,121900,77873645,3470,3470,3470,3470,10
|
|
20240708,121800,77838945,3470,3470,3470,3470,0
|
|
20240708,121700,77838945,3470,3470,3470,3470,0
|
|
20240708,121600,77838945,3470,3470,3470,3470,60
|
|
20240708,121500,77630745,3470,3470,3470,3470,14
|
|
20240708,121400,77582165,3470,3470,3470,3470,0
|
|
20240708,121300,77582165,3470,3470,3470,3470,16
|
|
20240708,121200,77526645,3470,3470,3470,3470,0
|
|
20240708,121100,77526645,3470,3470,3470,3470,2
|
|
20240708,121000,77519705,3470,3470,3470,3470,0
|
|
20240708,120900,77519705,3470,3470,3470,3470,4
|
|
20240708,120800,77505825,3460,3465,3465,3460,50
|
|
20240708,120700,77332585,3470,3470,3470,3470,0
|
|
20240708,120600,77332585,3470,3470,3470,3470,29
|
|
20240708,120500,77231955,3470,3470,3470,3470,0
|
|
20240708,120400,77231955,3470,3470,3470,3470,0
|
|
20240708,120300,77231955,3470,3470,3470,3470,0
|
|
20240708,120200,77231955,3470,3470,3470,3470,56
|
|
20240708,120100,77037635,3470,3470,3470,3470,0
|
|
20240708,120000,77037635,3470,3470,3470,3470,0
|
|
20240708,115900,77037635,3470,3470,3470,3470,0
|
|
20240708,115800,77037635,3470,3470,3470,3470,0
|
|
20240708,115700,77037635,3470,3470,3470,3470,3
|
|
20240708,115600,77027225,3470,3470,3470,3470,3
|
|
20240708,115500,77016815,3470,3470,3470,3470,3
|
|
20240708,115400,77006405,3470,3470,3470,3470,0
|
|
20240708,115300,77006405,3470,3470,3470,3470,0
|
|
20240708,115200,77006405,3470,3470,3470,3470,0
|
|
20240708,115100,77006405,3470,3470,3470,3470,0
|
|
20240708,115000,77006405,3470,3470,3470,3470,0
|
|
20240708,114900,77006405,3470,3470,3470,3470,0
|
|
20240708,114800,77006405,3470,3470,3470,3470,0
|
|
20240708,114700,77006405,3470,3470,3470,3470,0
|
|
20240708,114600,77006405,3470,3470,3470,3470,0
|
|
20240708,114500,77006405,3470,3470,3470,3470,0
|
|
20240708,114400,77006405,3470,3470,3470,3470,0
|
|
20240708,114300,77006405,3470,3470,3470,3470,0
|
|
20240708,114200,77006405,3470,3470,3470,3470,15
|
|
20240708,114100,76954355,3480,3480,3480,3480,0
|
|
20240708,114000,76954355,3480,3480,3480,3480,0
|
|
20240708,113900,76954355,3480,3480,3480,3480,0
|
|
20240708,113800,76954355,3480,3480,3480,3480,0
|
|
20240708,113700,76954355,3480,3480,3480,3480,0
|
|
20240708,113600,76954355,3480,3480,3480,3480,0
|
|
20240708,113500,76954355,3480,3480,3480,3480,0
|
|
20240708,113400,76954355,3480,3480,3480,3480,0
|
|
20240708,113300,76954355,3480,3480,3480,3480,0
|
|
20240708,113200,76954355,3480,3480,3480,3480,0
|
|
20240708,113100,76954355,3480,3480,3480,3480,0
|
|
20240708,113000,76954355,3480,3480,3480,3480,0
|
|
20240708,112900,76954355,3480,3480,3480,3480,1
|
|
20240708,112800,76950875,3455,3455,3455,3455,0
|
|
20240708,112700,76950875,3455,3455,3455,3455,63
|
|
20240708,112600,76733210,3480,3480,3480,3480,0
|
|
20240708,112500,76733210,3480,3480,3480,3480,0
|
|
20240708,112400,76733210,3480,3480,3480,3480,0
|
|
20240708,112300,76733210,3480,3480,3480,3480,0
|
|
20240708,112200,76733210,3480,3480,3480,3480,0
|
|
20240708,112100,76733210,3480,3480,3480,3480,0
|
|
20240708,112000,76733210,3480,3480,3480,3480,0
|
|
20240708,111900,76733210,3480,3480,3480,3480,0
|
|
20240708,111800,76733210,3480,3480,3480,3480,0
|
|
20240708,111700,76733210,3480,3480,3480,3480,0
|
|
20240708,111600,76733210,3480,3480,3480,3480,1
|
|
20240708,111500,76729730,3480,3480,3480,3480,3
|
|
20240708,111400,76719290,3480,3480,3480,3480,8
|
|
20240708,111300,76691450,3480,3480,3480,3480,0
|
|
20240708,111200,76691450,3480,3480,3480,3480,6
|
|
20240708,111100,76670570,3480,3480,3480,3480,0
|
|
20240708,111000,76670570,3480,3480,3480,3480,4
|
|
20240708,110900,76656650,3480,3480,3480,3480,0
|
|
20240708,110800,76656650,3480,3480,3480,3480,0
|
|
20240708,110700,76656650,3480,3480,3480,3480,0
|
|
20240708,110600,76656650,3480,3480,3480,3480,0
|
|
20240708,110500,76656650,3480,3480,3480,3480,0
|
|
20240708,110400,76656650,3480,3480,3480,3480,1
|
|
20240708,110300,76653170,3455,3455,3455,3455,100
|
|
20240708,110200,76307670,3460,3460,3460,3460,762
|
|
20240708,110100,73671150,3480,3480,3480,3480,0
|
|
20240708,110000,73671150,3480,3480,3480,3480,0
|
|
20240708,105900,73671150,3480,3480,3480,3480,25
|
|
20240708,105800,73584150,3480,3480,3480,3480,0
|
|
20240708,105700,73584150,3480,3480,3480,3480,0
|
|
20240708,105600,73584150,3480,3480,3480,3480,0
|
|
20240708,105500,73584150,3480,3455,3480,3455,2
|
|
20240708,105400,73577215,3480,3480,3480,3480,1
|
|
20240708,105300,73573735,3450,3475,3475,3450,3392
|
|
20240708,105200,61857030,3485,3485,3485,3485,0
|
|
20240708,105100,61857030,3485,3485,3485,3485,2
|
|
20240708,105000,61850060,3485,3485,3485,3485,2
|
|
20240708,104900,61843090,3485,3485,3485,3485,0
|
|
20240708,104800,61843090,3485,3480,3485,3480,15
|
|
20240708,104700,61790865,3485,3485,3485,3485,0
|
|
20240708,104600,61790865,3485,3485,3485,3485,0
|
|
20240708,104500,61790865,3485,3485,3485,3485,0
|
|
20240708,104400,61790865,3485,3485,3485,3485,0
|
|
20240708,104300,61790865,3485,3485,3485,3485,0
|
|
20240708,104200,61790865,3485,3485,3485,3485,3
|
|
20240708,104100,61780410,3485,3485,3485,3485,3
|
|
20240708,104000,61769955,3485,3485,3485,3485,3
|
|
20240708,103900,61759500,3485,3485,3485,3485,0
|
|
20240708,103800,61759500,3485,3485,3485,3485,0
|
|
20240708,103700,61759500,3485,3485,3485,3485,0
|
|
20240708,103600,61759500,3485,3485,3485,3485,0
|
|
20240708,103500,61759500,3485,3485,3485,3485,0
|
|
20240708,103400,61759500,3485,3485,3485,3485,1
|
|
20240708,103300,61756015,3490,3490,3490,3490,0
|
|
20240708,103200,61756015,3490,3490,3490,3490,0
|
|
20240708,103100,61756015,3490,3490,3490,3490,1
|
|
20240708,103000,61752525,3475,3475,3475,3475,50
|
|
20240708,102900,61578775,3475,3475,3475,3475,0
|
|
20240708,102800,61578775,3475,3475,3475,3475,1
|
|
20240708,102700,61575300,3490,3490,3490,3490,0
|
|
20240708,102600,61575300,3490,3490,3490,3490,0
|
|
20240708,102500,61575300,3490,3490,3490,3490,0
|
|
20240708,102400,61575300,3490,3490,3490,3490,0
|
|
20240708,102300,61575300,3490,3490,3490,3490,1
|
|
20240708,102200,61571810,3490,3490,3490,3490,0
|
|
20240708,102100,61571810,3490,3490,3490,3490,0
|
|
20240708,102000,61571810,3490,3490,3490,3490,0
|
|
20240708,101900,61571810,3490,3490,3490,3490,1
|
|
20240708,101800,61568320,3490,3490,3490,3490,1
|
|
20240708,101700,61564830,3490,3490,3490,3490,0
|
|
20240708,101600,61564830,3490,3490,3490,3490,0
|
|
20240708,101500,61564830,3490,3490,3490,3490,9
|
|
20240708,101400,61533420,3475,3485,3485,3475,435
|
|
20240708,101300,60021305,3490,3490,3490,3490,0
|
|
20240708,101200,60021305,3490,3490,3490,3490,0
|
|
20240708,101100,60021305,3490,3490,3490,3490,0
|
|
20240708,101000,60021305,3490,3490,3490,3490,0
|
|
20240708,100900,60021305,3490,3490,3490,3490,5
|
|
20240708,100800,60003855,3490,3490,3490,3490,2
|
|
20240708,100700,59996875,3490,3490,3490,3490,36
|
|
20240708,100600,59871235,3505,3505,3505,3505,1
|
|
20240708,100500,59867730,3505,3505,3505,3490,9
|
|
20240708,100400,59836200,3505,3505,3505,3505,0
|
|
20240708,100300,59836200,3505,3505,3505,3505,6
|
|
20240708,100200,59815170,3505,3505,3505,3505,0
|
|
20240708,100100,59815170,3505,3505,3505,3505,0
|
|
20240708,100000,59815170,3505,3500,3505,3490,2276
|
|
20240708,095900,51860105,3505,3505,3505,3505,0
|
|
20240708,095800,51860105,3505,3505,3505,3505,3
|
|
20240708,095700,51849590,3505,3505,3505,3505,0
|
|
20240708,095600,51849590,3505,3495,3505,3495,200
|
|
20240708,095500,51149590,3505,3505,3505,3505,11
|
|
20240708,095400,51111035,3495,3495,3495,3495,1
|
|
20240708,095300,51107540,3505,3500,3505,3500,400
|
|
20240708,095200,49705555,3495,3495,3495,3495,0
|
|
20240708,095100,49705555,3495,3495,3495,3495,0
|
|
20240708,095000,49705555,3495,3495,3495,3495,0
|
|
20240708,094900,49705555,3495,3495,3495,3495,65
|
|
20240708,094800,49478380,3505,3505,3505,3505,0
|
|
20240708,094700,49478380,3505,3505,3505,3505,0
|
|
20240708,094600,49478380,3505,3505,3505,3505,0
|
|
20240708,094500,49478380,3505,3505,3505,3505,18
|
|
20240708,094400,49415290,3505,3505,3505,3505,0
|
|
20240708,094300,49415290,3505,3505,3505,3505,0
|
|
20240708,094200,49415290,3505,3505,3505,3505,0
|
|
20240708,094100,49415290,3505,3505,3505,3505,0
|
|
20240708,094000,49415290,3505,3505,3505,3505,0
|
|
20240708,093900,49415290,3505,3505,3505,3505,0
|
|
20240708,093800,49415290,3505,3505,3505,3505,0
|
|
20240708,093700,49415290,3505,3505,3505,3505,1
|
|
20240708,093600,49411785,3505,3505,3505,3505,20
|
|
20240708,093500,49341685,3485,3490,3490,3485,59
|
|
20240708,093400,49136045,3505,3505,3505,3505,0
|
|
20240708,093300,49136045,3505,3505,3505,3475,3
|
|
20240708,093200,49125560,3475,3505,3505,3475,8
|
|
20240708,093100,49097550,3505,3500,3505,3500,2
|
|
20240708,093000,49090545,3460,3485,3485,3460,502
|
|
20240708,092900,47346375,3510,3510,3510,3510,60
|
|
20240708,092800,47135775,3515,3510,3515,3510,2
|
|
20240708,092700,47128750,3480,3480,3480,3480,0
|
|
20240708,092600,47128750,3480,3480,3480,3480,0
|
|
20240708,092500,47128750,3480,3495,3495,3480,565
|
|
20240708,092400,45161265,3490,3495,3495,3490,114
|
|
20240708,092300,44763380,3490,3490,3490,3490,21
|
|
20240708,092200,44690090,3500,3500,3500,3500,240
|
|
20240708,092100,43850090,3515,3515,3515,3515,2
|
|
20240708,092000,43843060,3515,3520,3520,3515,3
|
|
20240708,091900,43832510,3520,3480,3520,3480,22
|
|
20240708,091800,43755910,3520,3510,3520,3510,2
|
|
20240708,091700,43748880,3470,3485,3485,3470,600
|
|
20240708,091600,41665755,3495,3500,3500,3495,11
|
|
20240708,091500,41627260,3525,3475,3530,3475,1040
|
|
20240708,091400,37984850,3490,3490,3490,3490,0
|
|
20240708,091300,37984850,3490,3490,3490,3490,0
|
|
20240708,091200,37984850,3490,3470,3490,3470,31
|
|
20240708,091100,37877260,3470,3470,3470,3470,21
|
|
20240708,091000,37804390,3470,3470,3470,3470,1
|
|
20240708,090900,37800920,3450,3450,3450,3450,0
|
|
20240708,090800,37800920,3450,3450,3450,3450,664
|
|
20240708,090700,35510120,3455,3455,3455,3455,0
|
|
20240708,090600,35510120,3455,3460,3460,3455,7862
|
|
20240708,090500,8345120,3470,3470,3470,3470,1000
|
|
20240708,090400,4875120,3460,3470,3470,3460,447
|
|
20240708,090300,3324500,3475,3475,3475,3475,0
|
|
20240708,090200,3324500,3475,3470,3475,3470,316
|
|
20240708,090100,2227475,3475,3475,3475,3475,186
|
|
20240708,090000,1581125,3475,3475,3475,3475,455
|