651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,194800,185469380,8650,8650,8650,8650,3111
|
|
20240702,194700,185469380,8650,8650,8650,8650,0
|
|
20240702,194600,185469380,8650,8650,8650,8650,0
|
|
20240702,194500,185469380,8650,8650,8650,8650,0
|
|
20240702,194400,185469380,8650,8650,8650,8650,0
|
|
20240702,194300,185469380,8650,8650,8650,8650,0
|
|
20240702,194200,185469380,8650,8650,8650,8650,0
|
|
20240702,194100,185469380,8650,8650,8650,8650,0
|
|
20240702,194000,185469380,8650,8650,8650,8650,0
|
|
20240702,193900,185469380,8650,8650,8650,8650,0
|
|
20240702,193800,185469380,8650,8650,8650,8650,0
|
|
20240702,193700,185469380,8650,8650,8650,8650,0
|
|
20240702,193600,185469380,8650,8650,8650,8650,0
|
|
20240702,193500,185469380,8650,8650,8650,8650,0
|
|
20240702,193400,185469380,8650,8650,8650,8650,0
|
|
20240702,193300,185469380,8650,8650,8650,8650,0
|
|
20240702,193200,185469380,8650,8650,8650,8650,0
|
|
20240702,193100,185469380,8650,8650,8650,8650,0
|
|
20240702,193000,185469380,8650,8650,8650,8650,0
|
|
20240702,192900,185469380,8650,8650,8650,8650,0
|
|
20240702,192800,185469380,8650,8650,8650,8650,0
|
|
20240702,192700,185469380,8650,8650,8650,8650,0
|
|
20240702,192600,185469380,8650,8650,8650,8650,0
|
|
20240702,192500,185469380,8650,8650,8650,8650,0
|
|
20240702,192400,185469380,8650,8650,8650,8650,0
|
|
20240702,192300,185469380,8650,8650,8650,8650,0
|
|
20240702,192200,185469380,8650,8650,8650,8650,0
|
|
20240702,192100,185469380,8650,8650,8650,8650,0
|
|
20240702,192000,185469380,8650,8650,8650,8650,0
|
|
20240702,191900,185469380,8650,8650,8650,8650,0
|
|
20240702,191800,185469380,8650,8650,8650,8650,3111
|
|
20240702,191700,185469380,8650,8650,8650,8650,0
|
|
20240702,191600,185469380,8650,8650,8650,8650,0
|
|
20240702,191500,185469380,8650,8650,8650,8650,0
|
|
20240702,191400,185469380,8650,8650,8650,8650,0
|
|
20240702,191300,185469380,8650,8650,8650,8650,0
|
|
20240702,191200,185469380,8650,8650,8650,8650,0
|
|
20240702,191100,185469380,8650,8650,8650,8650,0
|
|
20240702,191000,185469380,8650,8650,8650,8650,0
|
|
20240702,190900,185469380,8650,8650,8650,8650,0
|
|
20240702,190800,185469380,8650,8650,8650,8650,0
|
|
20240702,190700,185469380,8650,8650,8650,8650,0
|
|
20240702,190600,185469380,8650,8650,8650,8650,0
|
|
20240702,190500,185469380,8650,8650,8650,8650,0
|
|
20240702,190400,185469380,8650,8650,8650,8650,0
|
|
20240702,190300,185469380,8650,8650,8650,8650,0
|
|
20240702,190200,185469380,8650,8650,8650,8650,0
|
|
20240702,190100,185469380,8650,8650,8650,8650,0
|
|
20240702,190000,185469380,8650,8650,8650,8650,0
|
|
20240702,185900,185469380,8650,8650,8650,8650,0
|
|
20240702,185800,185469380,8650,8650,8650,8650,0
|
|
20240702,185700,185469380,8650,8650,8650,8650,0
|
|
20240702,185600,185469380,8650,8650,8650,8650,0
|
|
20240702,185500,185469380,8650,8650,8650,8650,0
|
|
20240702,185400,185469380,8650,8650,8650,8650,0
|
|
20240702,185300,185469380,8650,8650,8650,8650,0
|
|
20240702,185200,185469380,8650,8650,8650,8650,0
|
|
20240702,185100,185469380,8650,8650,8650,8650,0
|
|
20240702,185000,185469380,8650,8650,8650,8650,0
|
|
20240702,184900,185469380,8650,8650,8650,8650,0
|
|
20240702,184800,185469380,8650,8650,8650,8650,3111
|
|
20240702,184700,185469380,8650,8650,8650,8650,0
|
|
20240702,184600,185469380,8650,8650,8650,8650,0
|
|
20240702,184500,185469380,8650,8650,8650,8650,0
|
|
20240702,184400,185469380,8650,8650,8650,8650,0
|
|
20240702,184300,185469380,8650,8650,8650,8650,0
|
|
20240702,184200,185469380,8650,8650,8650,8650,0
|
|
20240702,184100,185469380,8650,8650,8650,8650,0
|
|
20240702,184000,185469380,8650,8650,8650,8650,0
|
|
20240702,183900,185469380,8650,8650,8650,8650,0
|
|
20240702,183800,185469380,8650,8650,8650,8650,0
|
|
20240702,183700,185469380,8650,8650,8650,8650,0
|
|
20240702,183600,185469380,8650,8650,8650,8650,0
|
|
20240702,183500,185469380,8650,8650,8650,8650,0
|
|
20240702,183400,185469380,8650,8650,8650,8650,0
|
|
20240702,183300,185469380,8650,8650,8650,8650,0
|
|
20240702,183200,185469380,8650,8650,8650,8650,0
|
|
20240702,183100,185469380,8650,8650,8650,8650,0
|
|
20240702,183000,185469380,8650,8650,8650,8650,0
|
|
20240702,182900,185469380,8650,8650,8650,8650,0
|
|
20240702,182800,185469380,8650,8650,8650,8650,0
|
|
20240702,182700,185469380,8650,8650,8650,8650,0
|
|
20240702,182600,185469380,8650,8650,8650,8650,0
|
|
20240702,182500,185469380,8650,8650,8650,8650,0
|
|
20240702,182400,185469380,8650,8650,8650,8650,0
|
|
20240702,182300,185469380,8650,8650,8650,8650,0
|
|
20240702,182200,185469380,8650,8650,8650,8650,0
|
|
20240702,182100,185469380,8650,8650,8650,8650,0
|
|
20240702,182000,185469380,8650,8650,8650,8650,0
|
|
20240702,181900,185469380,8650,8650,8650,8650,0
|
|
20240702,181800,185469380,8650,8650,8650,8650,3111
|
|
20240702,181700,185469380,8650,8650,8650,8650,0
|
|
20240702,181600,185469380,8650,8650,8650,8650,0
|
|
20240702,181500,185469380,8650,8650,8650,8650,0
|
|
20240702,181400,185469380,8650,8650,8650,8650,0
|
|
20240702,181300,185469380,8650,8650,8650,8650,0
|
|
20240702,181200,185469380,8650,8650,8650,8650,0
|
|
20240702,181100,185469380,8650,8650,8650,8650,0
|
|
20240702,181000,185469380,8650,8650,8650,8650,0
|
|
20240702,180900,185469380,8650,8650,8650,8650,0
|
|
20240702,180800,185469380,8650,8650,8650,8650,0
|
|
20240702,180700,185469380,8650,8650,8650,8650,0
|
|
20240702,180600,185469380,8650,8650,8650,8650,0
|
|
20240702,180500,185469380,8650,8650,8650,8650,0
|
|
20240702,180400,185469380,8650,8650,8650,8650,0
|
|
20240702,180300,185469380,8650,8650,8650,8650,0
|
|
20240702,180200,185469380,8650,8650,8650,8650,0
|
|
20240702,180100,185469380,8650,8650,8650,8650,0
|
|
20240702,180000,185469380,8650,8650,8650,8650,0
|
|
20240702,175900,185469380,8650,8650,8650,8650,0
|
|
20240702,175800,185469380,8650,8650,8650,8650,0
|
|
20240702,175700,185469380,8650,8650,8650,8650,0
|
|
20240702,175600,185469380,8650,8650,8650,8650,0
|
|
20240702,175500,185469380,8650,8650,8650,8650,0
|
|
20240702,175400,185469380,8650,8650,8650,8650,0
|
|
20240702,175300,185469380,8650,8650,8650,8650,0
|
|
20240702,175200,185469380,8650,8650,8650,8650,0
|
|
20240702,175100,185469380,8650,8650,8650,8650,0
|
|
20240702,175000,185469380,8650,8650,8650,8650,0
|
|
20240702,174900,185469380,8650,8650,8650,8650,0
|
|
20240702,174800,185469380,8650,8650,8650,8650,3111
|
|
20240702,174700,185469380,8650,8650,8650,8650,0
|
|
20240702,174600,185469380,8650,8650,8650,8650,0
|
|
20240702,174500,185469380,8650,8650,8650,8650,0
|
|
20240702,174400,185469380,8650,8650,8650,8650,0
|
|
20240702,174300,185469380,8650,8650,8650,8650,0
|
|
20240702,174200,185469380,8650,8650,8650,8650,0
|
|
20240702,174100,185469380,8650,8650,8650,8650,0
|
|
20240702,174000,185469380,8650,8650,8650,8650,0
|
|
20240702,173900,185469380,8650,8650,8650,8650,0
|
|
20240702,173800,185469380,8650,8650,8650,8650,0
|
|
20240702,173700,185469380,8650,8650,8650,8650,0
|
|
20240702,173600,185469380,8650,8650,8650,8650,0
|
|
20240702,173500,185469380,8650,8650,8650,8650,0
|
|
20240702,173400,185469380,8650,8650,8650,8650,0
|
|
20240702,173300,185469380,8650,8650,8650,8650,0
|
|
20240702,173200,185469380,8650,8650,8650,8650,0
|
|
20240702,173100,185469380,8650,8650,8650,8650,0
|
|
20240702,173000,185469380,8650,8650,8650,8650,0
|
|
20240702,172900,185469380,8650,8650,8650,8650,0
|
|
20240702,172800,185469380,8650,8650,8650,8650,0
|
|
20240702,172700,185469380,8650,8650,8650,8650,0
|
|
20240702,172600,185469380,8650,8650,8650,8650,0
|
|
20240702,172500,185469380,8650,8650,8650,8650,0
|
|
20240702,172400,185469380,8650,8650,8650,8650,0
|
|
20240702,172300,185469380,8650,8650,8650,8650,0
|
|
20240702,172200,185469380,8650,8650,8650,8650,0
|
|
20240702,172100,185469380,8650,8650,8650,8650,0
|
|
20240702,172000,185469380,8650,8650,8650,8650,0
|
|
20240702,171900,185469380,8650,8650,8650,8650,0
|
|
20240702,171800,185469380,8650,8650,8650,8650,3111
|
|
20240702,171700,185469380,8650,8650,8650,8650,0
|
|
20240702,171600,185469380,8650,8650,8650,8650,0
|
|
20240702,171500,185469380,8650,8650,8650,8650,0
|
|
20240702,171400,185469380,8650,8650,8650,8650,0
|
|
20240702,171300,185469380,8650,8650,8650,8650,0
|
|
20240702,171200,185469380,8650,8650,8650,8650,0
|
|
20240702,171100,185469380,8650,8650,8650,8650,0
|
|
20240702,171000,185469380,8650,8650,8650,8650,0
|
|
20240702,170900,185469380,8650,8650,8650,8650,0
|
|
20240702,170800,185469380,8650,8650,8650,8650,0
|
|
20240702,170700,185469380,8650,8650,8650,8650,0
|
|
20240702,170600,185469380,8650,8650,8650,8650,0
|
|
20240702,170500,185469380,8650,8650,8650,8650,0
|
|
20240702,170400,185469380,8650,8650,8650,8650,0
|
|
20240702,170300,185469380,8650,8650,8650,8650,0
|
|
20240702,170200,185469380,8650,8650,8650,8650,0
|
|
20240702,170100,185469380,8650,8650,8650,8650,0
|
|
20240702,170000,185469380,8650,8650,8650,8650,0
|
|
20240702,165900,185469380,8650,8650,8650,8650,0
|
|
20240702,165800,185469380,8650,8650,8650,8650,0
|
|
20240702,165700,185469380,8650,8650,8650,8650,0
|
|
20240702,165600,185469380,8650,8650,8650,8650,0
|
|
20240702,165500,185469380,8650,8650,8650,8650,0
|
|
20240702,165400,185469380,8650,8650,8650,8650,0
|
|
20240702,165300,185469380,8650,8650,8650,8650,0
|
|
20240702,165200,185469380,8650,8650,8650,8650,0
|
|
20240702,165100,185469380,8650,8650,8650,8650,0
|
|
20240702,165000,185469380,8650,8650,8650,8650,0
|
|
20240702,164900,185469380,8650,8650,8650,8650,0
|
|
20240702,164800,185469380,8650,8650,8650,8650,3111
|
|
20240702,164700,185469380,8650,8650,8650,8650,0
|
|
20240702,164600,185469380,8650,8650,8650,8650,0
|
|
20240702,164500,185469380,8650,8650,8650,8650,0
|
|
20240702,164400,185469380,8650,8650,8650,8650,0
|
|
20240702,164300,185469380,8650,8650,8650,8650,0
|
|
20240702,164200,185469380,8650,8650,8650,8650,0
|
|
20240702,164100,185469380,8650,8650,8650,8650,0
|
|
20240702,164000,185469380,8650,8650,8650,8650,0
|
|
20240702,163900,185469380,8650,8650,8650,8650,0
|
|
20240702,163800,185469380,8650,8650,8650,8650,0
|
|
20240702,163700,185469380,8650,8650,8650,8650,0
|
|
20240702,163600,185469380,8650,8650,8650,8650,0
|
|
20240702,163500,185469380,8650,8650,8650,8650,0
|
|
20240702,163400,185469380,8650,8650,8650,8650,0
|
|
20240702,163300,185469380,8650,8650,8650,8650,0
|
|
20240702,163200,185469380,8650,8650,8650,8650,0
|
|
20240702,163100,185469380,8650,8650,8650,8650,0
|
|
20240702,163000,185469380,8650,8650,8650,8650,0
|
|
20240702,162900,185469380,8650,8650,8650,8650,0
|
|
20240702,162800,185469380,8650,8650,8650,8650,0
|
|
20240702,162700,185469380,8650,8650,8650,8650,0
|
|
20240702,162600,185469380,8650,8650,8650,8650,0
|
|
20240702,162500,185469380,8650,8650,8650,8650,0
|
|
20240702,162400,185469380,8650,8650,8650,8650,0
|
|
20240702,162300,185469380,8650,8650,8650,8650,0
|
|
20240702,162200,185469380,8650,8650,8650,8650,0
|
|
20240702,162100,185469380,8650,8650,8650,8650,0
|
|
20240702,162000,185469380,8650,8650,8650,8650,0
|
|
20240702,161900,185469380,8650,8650,8650,8650,0
|
|
20240702,161800,185469380,8650,8650,8650,8650,3111
|
|
20240702,161700,185469380,8650,8650,8650,8650,0
|
|
20240702,161600,185469380,8650,8650,8650,8650,0
|
|
20240702,161500,185469380,8650,8650,8650,8650,0
|
|
20240702,161400,185469380,8650,8650,8650,8650,0
|
|
20240702,161300,185469380,8650,8650,8650,8650,0
|
|
20240702,161200,185469380,8650,8650,8650,8650,0
|
|
20240702,161100,185469380,8650,8650,8650,8650,0
|
|
20240702,161000,185469380,8650,8650,8650,8650,0
|
|
20240702,160900,185469380,8650,8650,8650,8650,0
|
|
20240702,160800,185469380,8650,8650,8650,8650,0
|
|
20240702,160700,185469380,8650,8650,8650,8650,0
|
|
20240702,160600,185469380,8650,8650,8650,8650,0
|
|
20240702,160500,185469380,8650,8650,8650,8650,0
|
|
20240702,160400,185469380,8650,8650,8650,8650,0
|
|
20240702,160300,185469380,8650,8650,8650,8650,0
|
|
20240702,160200,185469380,8650,8650,8650,8650,0
|
|
20240702,160100,185469380,8650,8650,8650,8650,0
|
|
20240702,160000,185469380,8650,8650,8650,8650,0
|
|
20240702,155900,185469380,8650,8650,8650,8650,0
|
|
20240702,155800,185469380,8650,8650,8650,8650,0
|
|
20240702,155700,185469380,8650,8650,8650,8650,0
|
|
20240702,155600,185469380,8650,8650,8650,8650,0
|
|
20240702,155500,185469380,8650,8650,8650,8650,0
|
|
20240702,155400,185469380,8650,8650,8650,8650,0
|
|
20240702,155300,185469380,8650,8650,8650,8650,0
|
|
20240702,155200,185469380,8650,8650,8650,8650,0
|
|
20240702,155100,185469380,8650,8650,8650,8650,0
|
|
20240702,155000,185469380,8650,8650,8650,8650,0
|
|
20240702,154900,185469380,8650,8650,8650,8650,0
|
|
20240702,154800,185469380,8650,8650,8650,8650,3111
|
|
20240702,154700,185469380,8650,8650,8650,8650,0
|
|
20240702,154600,185469380,8650,8650,8650,8650,0
|
|
20240702,154500,185469380,8650,8650,8650,8650,0
|
|
20240702,154400,185469380,8650,8650,8650,8650,0
|
|
20240702,154300,185469380,8650,8650,8650,8650,0
|
|
20240702,154200,185469380,8650,8650,8650,8650,0
|
|
20240702,154100,185469380,8650,8650,8650,8650,0
|
|
20240702,154000,185469380,8650,8650,8650,8650,0
|
|
20240702,153900,185469380,8650,8650,8650,8650,0
|
|
20240702,153800,185469380,8650,8650,8650,8650,0
|
|
20240702,153700,185469380,8650,8650,8650,8650,0
|
|
20240702,153600,185469380,8650,8650,8650,8650,0
|
|
20240702,153500,185469380,8650,8650,8650,8650,0
|
|
20240702,153400,185469380,8650,8650,8650,8650,0
|
|
20240702,153300,185469380,8650,8650,8650,8650,0
|
|
20240702,153200,185469380,8650,8650,8650,8650,0
|
|
20240702,153100,185469380,8650,8650,8650,8650,0
|
|
20240702,153000,185469380,8650,8650,8650,8650,3111
|
|
20240702,152900,158559230,8710,8710,8710,8710,0
|
|
20240702,152800,158559230,8710,8710,8710,8710,0
|
|
20240702,152700,158559230,8710,8710,8710,8710,0
|
|
20240702,152600,158559230,8710,8710,8710,8710,0
|
|
20240702,152500,158559230,8710,8710,8710,8710,0
|
|
20240702,152400,158559230,8710,8710,8710,8710,0
|
|
20240702,152300,158559230,8710,8710,8710,8710,0
|
|
20240702,152200,158559230,8710,8710,8710,8710,0
|
|
20240702,152100,158559230,8710,8710,8710,8710,0
|
|
20240702,152000,158559230,8710,8710,8710,8710,0
|
|
20240702,151900,158559230,8710,8660,8710,8660,52
|
|
20240702,151800,158108760,8660,8660,8660,8660,9
|
|
20240702,151700,158030820,8660,8720,8720,8660,380
|
|
20240702,151600,154739920,8670,8670,8670,8670,0
|
|
20240702,151500,154739920,8670,8680,8680,8670,102
|
|
20240702,151400,153855550,8700,8700,8700,8700,10
|
|
20240702,151300,153768550,8720,8720,8720,8720,23
|
|
20240702,151200,153567990,8720,8720,8720,8720,120
|
|
20240702,151100,152521590,8680,8670,8680,8670,2
|
|
20240702,151000,152504240,8660,8670,8670,8660,77
|
|
20240702,150900,151836960,8670,8700,8700,8660,920
|
|
20240702,150800,143857950,8700,8710,8710,8700,706
|
|
20240702,150700,137714530,8710,8710,8710,8710,0
|
|
20240702,150600,137714530,8710,8710,8710,8710,20
|
|
20240702,150500,137540330,8710,8710,8710,8710,0
|
|
20240702,150400,137540330,8710,8710,8710,8710,50
|
|
20240702,150300,137104830,8710,8710,8710,8710,0
|
|
20240702,150200,137104830,8710,8710,8710,8710,0
|
|
20240702,150100,137104830,8710,8710,8710,8710,0
|
|
20240702,150000,137104830,8710,8710,8710,8710,0
|
|
20240702,145900,137104830,8710,8710,8710,8710,0
|
|
20240702,145800,137104830,8710,8710,8710,8710,0
|
|
20240702,145700,137104830,8710,8710,8710,8710,121
|
|
20240702,145600,136050920,8750,8750,8750,8750,0
|
|
20240702,145500,136050920,8750,8750,8750,8750,10
|
|
20240702,145400,135963420,8750,8750,8750,8750,0
|
|
20240702,145300,135963420,8750,8750,8750,8750,0
|
|
20240702,145200,135963420,8750,8750,8750,8750,0
|
|
20240702,145100,135963420,8750,8750,8750,8750,12
|
|
20240702,145000,135858420,8760,8740,8760,8740,2
|
|
20240702,144900,135840920,8710,8710,8710,8710,109
|
|
20240702,144800,134891530,8710,8710,8710,8710,10
|
|
20240702,144700,134804430,8710,8710,8710,8710,0
|
|
20240702,144600,134804430,8710,8710,8710,8710,0
|
|
20240702,144500,134804430,8710,8700,8710,8700,118
|
|
20240702,144400,133777710,8710,8700,8710,8700,135
|
|
20240702,144300,132603100,8700,8700,8700,8700,4
|
|
20240702,144200,132568300,8700,8700,8700,8700,391
|
|
20240702,144100,129166600,8710,8710,8710,8710,0
|
|
20240702,144000,129166600,8710,8710,8710,8710,0
|
|
20240702,143900,129166600,8710,8710,8710,8710,0
|
|
20240702,143800,129166600,8710,8710,8710,8710,1
|
|
20240702,143700,129157890,8680,8680,8680,8680,40
|
|
20240702,143600,128810690,8690,8690,8690,8690,0
|
|
20240702,143500,128810690,8690,8690,8690,8690,0
|
|
20240702,143400,128810690,8690,8690,8690,8690,1
|
|
20240702,143300,128802000,8680,8680,8680,8680,0
|
|
20240702,143200,128802000,8680,8710,8710,8680,1000
|
|
20240702,143100,120116160,8750,8750,8750,8750,0
|
|
20240702,143000,120116160,8750,8750,8750,8750,50
|
|
20240702,142900,119678660,8750,8750,8750,8750,68
|
|
20240702,142800,119083660,8750,8750,8750,8750,0
|
|
20240702,142700,119083660,8750,8750,8750,8750,0
|
|
20240702,142600,119083660,8750,8750,8750,8750,0
|
|
20240702,142500,119083660,8750,8750,8750,8750,0
|
|
20240702,142400,119083660,8750,8750,8750,8750,1
|
|
20240702,142300,119074910,8700,8700,8700,8700,0
|
|
20240702,142200,119074910,8700,8700,8700,8700,0
|
|
20240702,142100,119074910,8700,8700,8700,8700,0
|
|
20240702,142000,119074910,8700,8700,8700,8700,0
|
|
20240702,141900,119074910,8700,8700,8700,8700,53
|
|
20240702,141800,118613810,8700,8700,8700,8700,0
|
|
20240702,141700,118613810,8700,8700,8700,8700,0
|
|
20240702,141600,118613810,8700,8700,8700,8700,0
|
|
20240702,141500,118613810,8700,8700,8700,8700,0
|
|
20240702,141400,118613810,8700,8700,8700,8700,0
|
|
20240702,141300,118613810,8700,8700,8700,8700,0
|
|
20240702,141200,118613810,8700,8700,8700,8700,0
|
|
20240702,141100,118613810,8700,8700,8700,8700,0
|
|
20240702,141000,118613810,8700,8700,8700,8700,0
|
|
20240702,140900,118613810,8700,8700,8700,8700,0
|
|
20240702,140800,118613810,8700,8700,8700,8700,0
|
|
20240702,140700,118613810,8700,8700,8700,8700,0
|
|
20240702,140600,118613810,8700,8700,8700,8700,0
|
|
20240702,140500,118613810,8700,8700,8700,8700,0
|
|
20240702,140400,118613810,8700,8700,8700,8700,0
|
|
20240702,140300,118613810,8700,8700,8700,8700,0
|
|
20240702,140200,118613810,8700,8700,8700,8700,0
|
|
20240702,140100,118613810,8700,8700,8700,8700,5
|
|
20240702,140000,118570310,8700,8700,8700,8700,1
|
|
20240702,135900,118561610,8700,8700,8700,8700,11
|
|
20240702,135800,118465910,8700,8700,8700,8700,0
|
|
20240702,135700,118465910,8700,8700,8700,8700,47
|
|
20240702,135600,118057010,8710,8710,8710,8710,1
|
|
20240702,135500,118048300,8740,8740,8740,8740,0
|
|
20240702,135400,118048300,8740,8740,8740,8740,1
|
|
20240702,135300,118039560,8700,8700,8700,8700,0
|
|
20240702,135200,118039560,8700,8700,8700,8700,0
|
|
20240702,135100,118039560,8700,8700,8700,8700,0
|
|
20240702,135000,118039560,8700,8700,8700,8700,0
|
|
20240702,134900,118039560,8700,8710,8710,8700,1198
|
|
20240702,134800,107614950,8710,8710,8710,8710,0
|
|
20240702,134700,107614950,8710,8710,8710,8710,0
|
|
20240702,134600,107614950,8710,8710,8710,8710,0
|
|
20240702,134500,107614950,8710,8720,8720,8710,37
|
|
20240702,134400,107292670,8720,8720,8720,8720,84
|
|
20240702,134300,106560190,8720,8720,8720,8720,0
|
|
20240702,134200,106560190,8720,8720,8720,8720,0
|
|
20240702,134100,106560190,8720,8720,8720,8720,0
|
|
20240702,134000,106560190,8720,8720,8720,8720,0
|
|
20240702,133900,106560190,8720,8720,8720,8720,32
|
|
20240702,133800,106281150,8760,8760,8760,8760,0
|
|
20240702,133700,106281150,8760,8760,8760,8760,0
|
|
20240702,133600,106281150,8760,8760,8760,8760,2
|
|
20240702,133500,106263630,8720,8720,8720,8720,0
|
|
20240702,133400,106263630,8720,8720,8720,8720,0
|
|
20240702,133300,106263630,8720,8720,8720,8720,0
|
|
20240702,133200,106263630,8720,8720,8720,8720,0
|
|
20240702,133100,106263630,8720,8720,8720,8720,48
|
|
20240702,133000,105845070,8720,8720,8720,8720,0
|
|
20240702,132900,105845070,8720,8720,8720,8720,0
|
|
20240702,132800,105845070,8720,8720,8720,8720,0
|
|
20240702,132700,105845070,8720,8720,8720,8720,1
|
|
20240702,132600,105836350,8720,8720,8720,8720,0
|
|
20240702,132500,105836350,8720,8720,8720,8720,0
|
|
20240702,132400,105836350,8720,8720,8720,8720,0
|
|
20240702,132300,105836350,8720,8720,8720,8720,0
|
|
20240702,132200,105836350,8720,8720,8720,8720,0
|
|
20240702,132100,105836350,8720,8720,8720,8720,0
|
|
20240702,132000,105836350,8720,8720,8720,8720,0
|
|
20240702,131900,105836350,8720,8720,8720,8720,50
|
|
20240702,131800,105400350,8720,8720,8720,8720,0
|
|
20240702,131700,105400350,8720,8720,8720,8720,46
|
|
20240702,131600,104999230,8720,8720,8720,8720,0
|
|
20240702,131500,104999230,8720,8720,8720,8720,0
|
|
20240702,131400,104999230,8720,8720,8720,8720,0
|
|
20240702,131300,104999230,8720,8720,8720,8720,0
|
|
20240702,131200,104999230,8720,8720,8720,8720,0
|
|
20240702,131100,104999230,8720,8720,8720,8720,0
|
|
20240702,131000,104999230,8720,8720,8720,8720,0
|
|
20240702,130900,104999230,8720,8720,8720,8720,0
|
|
20240702,130800,104999230,8720,8720,8720,8720,0
|
|
20240702,130700,104999230,8720,8720,8720,8720,0
|
|
20240702,130600,104999230,8720,8720,8720,8720,0
|
|
20240702,130500,104999230,8720,8720,8720,8720,0
|
|
20240702,130400,104999230,8720,8720,8720,8720,4
|
|
20240702,130300,104964350,8720,8720,8720,8720,3
|
|
20240702,130200,104938190,8700,8700,8700,8700,0
|
|
20240702,130100,104938190,8700,8700,8700,8700,0
|
|
20240702,130000,104938190,8700,8710,8710,8700,52
|
|
20240702,125900,104485600,8760,8760,8760,8760,1
|
|
20240702,125800,104476840,8710,8710,8710,8710,0
|
|
20240702,125700,104476840,8710,8710,8710,8710,100
|
|
20240702,125600,103605840,8700,8700,8700,8700,0
|
|
20240702,125500,103605840,8700,8700,8700,8700,0
|
|
20240702,125400,103605840,8700,8700,8700,8700,0
|
|
20240702,125300,103605840,8700,8700,8700,8700,0
|
|
20240702,125200,103605840,8700,8700,8700,8700,0
|
|
20240702,125100,103605840,8700,8700,8700,8700,0
|
|
20240702,125000,103605840,8700,8700,8700,8700,103
|
|
20240702,124900,102709740,8760,8760,8760,8760,0
|
|
20240702,124800,102709740,8760,8760,8760,8760,0
|
|
20240702,124700,102709740,8760,8760,8760,8760,0
|
|
20240702,124600,102709740,8760,8760,8760,8760,1
|
|
20240702,124500,102700980,8700,8700,8700,8700,0
|
|
20240702,124400,102700980,8700,8700,8700,8700,0
|
|
20240702,124300,102700980,8700,8700,8700,8700,0
|
|
20240702,124200,102700980,8700,8700,8700,8700,0
|
|
20240702,124100,102700980,8700,8700,8700,8700,0
|
|
20240702,124000,102700980,8700,8700,8700,8700,0
|
|
20240702,123900,102700980,8700,8700,8700,8700,48
|
|
20240702,123800,102283380,8700,8700,8700,8700,0
|
|
20240702,123700,102283380,8700,8700,8700,8700,0
|
|
20240702,123600,102283380,8700,8700,8700,8700,0
|
|
20240702,123500,102283380,8700,8710,8710,8700,700
|
|
20240702,123400,96190060,8720,8720,8720,8720,0
|
|
20240702,123300,96190060,8720,8720,8720,8720,0
|
|
20240702,123200,96190060,8720,8720,8720,8720,0
|
|
20240702,123100,96190060,8720,8720,8720,8720,0
|
|
20240702,123000,96190060,8720,8730,8730,8720,95
|
|
20240702,122900,95361570,8720,8720,8720,8720,0
|
|
20240702,122800,95361570,8720,8720,8720,8720,0
|
|
20240702,122700,95361570,8720,8720,8720,8720,0
|
|
20240702,122600,95361570,8720,8720,8720,8720,0
|
|
20240702,122500,95361570,8720,8720,8720,8720,0
|
|
20240702,122400,95361570,8720,8720,8720,8720,0
|
|
20240702,122300,95361570,8720,8720,8720,8720,0
|
|
20240702,122200,95361570,8720,8720,8720,8720,0
|
|
20240702,122100,95361570,8720,8720,8720,8720,0
|
|
20240702,122000,95361570,8720,8720,8720,8720,0
|
|
20240702,121900,95361570,8720,8720,8720,8720,0
|
|
20240702,121800,95361570,8720,8720,8720,8720,0
|
|
20240702,121700,95361570,8720,8720,8720,8720,0
|
|
20240702,121600,95361570,8720,8720,8720,8720,0
|
|
20240702,121500,95361570,8720,8720,8720,8720,40
|
|
20240702,121400,95012770,8720,8720,8720,8720,0
|
|
20240702,121300,95012770,8720,8720,8720,8720,0
|
|
20240702,121200,95012770,8720,8720,8720,8720,0
|
|
20240702,121100,95012770,8720,8720,8720,8720,0
|
|
20240702,121000,95012770,8720,8720,8720,8720,0
|
|
20240702,120900,95012770,8720,8720,8720,8720,0
|
|
20240702,120800,95012770,8720,8720,8720,8720,0
|
|
20240702,120700,95012770,8720,8720,8720,8720,0
|
|
20240702,120600,95012770,8720,8720,8720,8720,46
|
|
20240702,120500,94611650,8720,8720,8720,8720,0
|
|
20240702,120400,94611650,8720,8720,8720,8720,0
|
|
20240702,120300,94611650,8720,8720,8720,8720,0
|
|
20240702,120200,94611650,8720,8720,8720,8720,100
|
|
20240702,120100,93739650,8730,8730,8730,8730,0
|
|
20240702,120000,93739650,8730,8730,8730,8730,0
|
|
20240702,115900,93739650,8730,8730,8730,8730,0
|
|
20240702,115800,93739650,8730,8730,8730,8730,0
|
|
20240702,115700,93739650,8730,8730,8730,8730,19
|
|
20240702,115600,93573780,8730,8730,8730,8730,1
|
|
20240702,115500,93565050,8720,8720,8720,8720,0
|
|
20240702,115400,93565050,8720,8720,8720,8720,0
|
|
20240702,115300,93565050,8720,8720,8720,8720,0
|
|
20240702,115200,93565050,8720,8720,8720,8720,1
|
|
20240702,115100,93556330,8730,8740,8740,8730,55
|
|
20240702,115000,93075690,8740,8740,8740,8740,6
|
|
20240702,114900,93023250,8750,8750,8750,8750,0
|
|
20240702,114800,93023250,8750,8750,8750,8750,0
|
|
20240702,114700,93023250,8750,8750,8750,8750,29
|
|
20240702,114600,92769500,8750,8750,8750,8750,4
|
|
20240702,114500,92734500,8750,8750,8750,8750,0
|
|
20240702,114400,92734500,8750,8750,8750,8750,1
|
|
20240702,114300,92725750,8730,8730,8730,8730,0
|
|
20240702,114200,92725750,8730,8730,8730,8730,0
|
|
20240702,114100,92725750,8730,8730,8730,8730,0
|
|
20240702,114000,92725750,8730,8730,8730,8730,0
|
|
20240702,113900,92725750,8730,8730,8730,8730,50
|
|
20240702,113800,92289250,8710,8710,8710,8710,0
|
|
20240702,113700,92289250,8710,8710,8710,8710,0
|
|
20240702,113600,92289250,8710,8710,8710,8710,0
|
|
20240702,113500,92289250,8710,8710,8710,8710,0
|
|
20240702,113400,92289250,8710,8710,8710,8710,0
|
|
20240702,113300,92289250,8710,8710,8710,8710,0
|
|
20240702,113200,92289250,8710,8710,8710,8710,0
|
|
20240702,113100,92289250,8710,8710,8710,8710,0
|
|
20240702,113000,92289250,8710,8710,8710,8710,0
|
|
20240702,112900,92289250,8710,8710,8710,8710,0
|
|
20240702,112800,92289250,8710,8710,8710,8710,0
|
|
20240702,112700,92289250,8710,8710,8710,8710,0
|
|
20240702,112600,92289250,8710,8750,8750,8710,47
|
|
20240702,112500,91879830,8710,8710,8710,8710,0
|
|
20240702,112400,91879830,8710,8710,8710,8710,0
|
|
20240702,112300,91879830,8710,8710,8710,8710,0
|
|
20240702,112200,91879830,8710,8710,8710,8710,0
|
|
20240702,112100,91879830,8710,8710,8710,8710,0
|
|
20240702,112000,91879830,8710,8710,8710,8710,0
|
|
20240702,111900,91879830,8710,8720,8720,8710,434
|
|
20240702,111800,88097870,8730,8730,8730,8730,0
|
|
20240702,111700,88097870,8730,8730,8730,8730,0
|
|
20240702,111600,88097870,8730,8730,8730,8730,1
|
|
20240702,111500,88089140,8720,8720,8720,8720,0
|
|
20240702,111400,88089140,8720,8720,8720,8720,0
|
|
20240702,111300,88089140,8720,8720,8720,8720,0
|
|
20240702,111200,88089140,8720,8720,8720,8720,47
|
|
20240702,111100,87679300,8760,8760,8760,8760,0
|
|
20240702,111000,87679300,8760,8760,8760,8760,0
|
|
20240702,110900,87679300,8760,8760,8760,8760,0
|
|
20240702,110800,87679300,8760,8760,8760,8760,2
|
|
20240702,110700,87661780,8720,8720,8720,8720,0
|
|
20240702,110600,87661780,8720,8720,8720,8720,0
|
|
20240702,110500,87661780,8720,8720,8720,8720,0
|
|
20240702,110400,87661780,8720,8720,8720,8720,0
|
|
20240702,110300,87661780,8720,8720,8720,8720,0
|
|
20240702,110200,87661780,8720,8720,8720,8720,26
|
|
20240702,110100,87435060,8760,8760,8760,8760,0
|
|
20240702,110000,87435060,8760,8760,8760,8760,0
|
|
20240702,105900,87435060,8760,8760,8760,8760,1
|
|
20240702,105800,87426300,8710,8710,8710,8710,0
|
|
20240702,105700,87426300,8710,8710,8710,8710,0
|
|
20240702,105600,87426300,8710,8710,8710,8710,400
|
|
20240702,105500,83942300,8720,8720,8720,8720,1
|
|
20240702,105400,83933580,8780,8780,8780,8780,0
|
|
20240702,105300,83933580,8780,8780,8780,8780,23
|
|
20240702,105200,83731640,8780,8780,8780,8780,0
|
|
20240702,105100,83731640,8780,8780,8780,8780,1
|
|
20240702,105000,83722860,8780,8780,8780,8780,2
|
|
20240702,104900,83705300,8740,8740,8740,8740,0
|
|
20240702,104800,83705300,8740,8740,8740,8740,0
|
|
20240702,104700,83705300,8740,8740,8740,8740,1
|
|
20240702,104600,83696560,8740,8720,8740,8720,90
|
|
20240702,104500,82910080,8710,8710,8710,8710,200
|
|
20240702,104400,81168080,8720,8720,8720,8720,0
|
|
20240702,104300,81168080,8720,8720,8720,8720,50
|
|
20240702,104200,80732080,8710,8710,8710,8710,0
|
|
20240702,104100,80732080,8710,8710,8710,8710,0
|
|
20240702,104000,80732080,8710,8710,8710,8710,0
|
|
20240702,103900,80732080,8710,8710,8710,8710,0
|
|
20240702,103800,80732080,8710,8710,8710,8710,0
|
|
20240702,103700,80732080,8710,8710,8710,8710,0
|
|
20240702,103600,80732080,8710,8710,8710,8710,0
|
|
20240702,103500,80732080,8710,8710,8710,8710,1
|
|
20240702,103400,80723370,8710,8710,8710,8710,0
|
|
20240702,103300,80723370,8710,8710,8710,8710,7
|
|
20240702,103200,80662400,8740,8720,8740,8720,66
|
|
20240702,103100,80086820,8700,8700,8700,8700,0
|
|
20240702,103000,80086820,8700,8700,8700,8700,0
|
|
20240702,102900,80086820,8700,8700,8700,8700,0
|
|
20240702,102800,80086820,8700,8700,8700,8700,0
|
|
20240702,102700,80086820,8700,8700,8700,8700,0
|
|
20240702,102600,80086820,8700,8700,8700,8700,40
|
|
20240702,102500,79738820,8710,8710,8710,8710,32
|
|
20240702,102400,79460100,8720,8720,8720,8720,1
|
|
20240702,102300,79451380,8720,8720,8720,8720,1
|
|
20240702,102200,79442660,8710,8710,8710,8710,0
|
|
20240702,102100,79442660,8710,8710,8710,8710,0
|
|
20240702,102000,79442660,8710,8710,8710,8710,18
|
|
20240702,101900,79285880,8710,8710,8710,8710,0
|
|
20240702,101800,79285880,8710,8710,8710,8710,0
|
|
20240702,101700,79285880,8710,8710,8710,8710,0
|
|
20240702,101600,79285880,8710,8710,8710,8710,0
|
|
20240702,101500,79285880,8710,8710,8710,8710,0
|
|
20240702,101400,79285880,8710,8710,8710,8710,0
|
|
20240702,101300,79285880,8710,8710,8710,8710,0
|
|
20240702,101200,79285880,8710,8710,8710,8710,0
|
|
20240702,101100,79285880,8710,8710,8710,8710,0
|
|
20240702,101000,79285880,8710,8710,8710,8710,95
|
|
20240702,100900,78458430,8710,8710,8710,8710,1
|
|
20240702,100800,78449720,8700,8700,8700,8700,60
|
|
20240702,100700,77927720,8700,8700,8700,8700,20
|
|
20240702,100600,77753720,8710,8710,8710,8710,0
|
|
20240702,100500,77753720,8710,8810,8810,8700,261
|
|
20240702,100400,75480070,8810,8700,8810,8700,2272
|
|
20240702,100300,55520780,8700,8700,8700,8700,10
|
|
20240702,100200,55433780,8690,8690,8690,8690,85
|
|
20240702,100100,54695130,8690,8690,8690,8690,50
|
|
20240702,100000,54260630,8700,8700,8700,8700,0
|
|
20240702,095900,54260630,8700,8700,8700,8700,55
|
|
20240702,095800,53782130,8730,8730,8730,8730,1
|
|
20240702,095700,53773400,8730,8730,8730,8730,0
|
|
20240702,095600,53773400,8730,8730,8730,8730,0
|
|
20240702,095500,53773400,8730,8730,8730,8730,1
|
|
20240702,095400,53764670,8690,8690,8690,8690,7
|
|
20240702,095300,53703840,8690,8690,8690,8690,0
|
|
20240702,095200,53703840,8690,8710,8710,8690,466
|
|
20240702,095100,49654200,8730,8730,8730,8730,0
|
|
20240702,095000,49654200,8730,8730,8730,8730,20
|
|
20240702,094900,49479600,8730,8730,8730,8730,0
|
|
20240702,094800,49479600,8730,8730,8730,8730,0
|
|
20240702,094700,49479600,8730,8730,8730,8730,0
|
|
20240702,094600,49479600,8730,8730,8730,8730,1
|
|
20240702,094500,49470870,8690,8690,8690,8690,90
|
|
20240702,094400,48688770,8690,8690,8690,8690,0
|
|
20240702,094300,48688770,8690,8700,8700,8690,252
|
|
20240702,094200,46496830,8750,8750,8750,8750,0
|
|
20240702,094100,46496830,8750,8750,8750,8750,0
|
|
20240702,094000,46496830,8750,8750,8750,8750,4
|
|
20240702,093900,46461830,8740,8690,8740,8690,26
|
|
20240702,093800,46235840,8690,8700,8700,8690,140
|
|
20240702,093700,45018860,8710,8710,8710,8710,0
|
|
20240702,093600,45018860,8710,8740,8740,8710,1800
|
|
20240702,093500,29317030,8740,8740,8740,8740,0
|
|
20240702,093400,29317030,8740,8740,8740,8740,0
|
|
20240702,093300,29317030,8740,8740,8740,8740,1
|
|
20240702,093200,29308290,8730,8730,8730,8730,150
|
|
20240702,093100,27998790,8740,8740,8740,8740,0
|
|
20240702,093000,27998790,8740,8740,8740,8740,0
|
|
20240702,092900,27998790,8740,8740,8740,8740,0
|
|
20240702,092800,27998790,8740,8740,8740,8740,1
|
|
20240702,092700,27990050,8730,8740,8740,8730,1730
|
|
20240702,092600,12872850,8740,8740,8740,8740,1
|
|
20240702,092500,12864110,8730,8730,8730,8730,0
|
|
20240702,092400,12864110,8730,8730,8730,8730,0
|
|
20240702,092300,12864110,8730,8730,8730,8730,0
|
|
20240702,092200,12864110,8730,8730,8730,8730,0
|
|
20240702,092100,12864110,8730,8740,8740,8730,25
|
|
20240702,092000,12645690,8730,8750,8750,8730,800
|
|
20240702,091900,5650190,8810,8780,8810,8780,8
|
|
20240702,091800,5579890,8750,8750,8750,8750,120
|
|
20240702,091700,4529890,8740,8740,8740,8740,0
|
|
20240702,091600,4529890,8740,8740,8740,8740,0
|
|
20240702,091500,4529890,8740,8740,8740,8740,0
|
|
20240702,091400,4529890,8740,8740,8740,8740,45
|
|
20240702,091300,4136590,8750,8760,8760,8750,96
|
|
20240702,091200,3296520,8770,8770,8770,8770,2
|
|
20240702,091100,3278980,8780,8780,8780,8780,10
|
|
20240702,091000,3191180,8780,8780,8780,8780,3
|
|
20240702,090900,3164840,8810,8810,8810,8810,0
|
|
20240702,090800,3164840,8810,8810,8810,8810,3
|
|
20240702,090700,3138410,8810,8810,8810,8810,10
|
|
20240702,090600,3050310,8780,8780,8780,8780,0
|
|
20240702,090500,3050310,8780,8780,8780,8780,26
|
|
20240702,090400,2822030,8780,8810,8810,8780,223
|
|
20240702,090300,863380,8810,8810,8810,8810,0
|
|
20240702,090200,863380,8810,8810,8810,8810,40
|
|
20240702,090100,510980,8810,8810,8810,8810,6
|
|
20240702,090000,458120,8810,8810,8810,8810,52
|