652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,194900,140897920,8370,8370,8370,8370,1256
|
|
20240708,194800,140897920,8370,8370,8370,8370,0
|
|
20240708,194700,140897920,8370,8370,8370,8370,0
|
|
20240708,194600,140897920,8370,8370,8370,8370,0
|
|
20240708,194500,140897920,8370,8370,8370,8370,0
|
|
20240708,194400,140897920,8370,8370,8370,8370,0
|
|
20240708,194300,140897920,8370,8370,8370,8370,0
|
|
20240708,194200,140897920,8370,8370,8370,8370,0
|
|
20240708,194100,140897920,8370,8370,8370,8370,0
|
|
20240708,194000,140897920,8370,8370,8370,8370,0
|
|
20240708,193900,140897920,8370,8370,8370,8370,0
|
|
20240708,193800,140897920,8370,8370,8370,8370,0
|
|
20240708,193700,140897920,8370,8370,8370,8370,0
|
|
20240708,193600,140897920,8370,8370,8370,8370,0
|
|
20240708,193500,140897920,8370,8370,8370,8370,0
|
|
20240708,193400,140897920,8370,8370,8370,8370,0
|
|
20240708,193300,140897920,8370,8370,8370,8370,0
|
|
20240708,193200,140897920,8370,8370,8370,8370,0
|
|
20240708,193100,140897920,8370,8370,8370,8370,0
|
|
20240708,193000,140897920,8370,8370,8370,8370,0
|
|
20240708,192900,140897920,8370,8370,8370,8370,0
|
|
20240708,192800,140897920,8370,8370,8370,8370,0
|
|
20240708,192700,140897920,8370,8370,8370,8370,0
|
|
20240708,192600,140897920,8370,8370,8370,8370,0
|
|
20240708,192500,140897920,8370,8370,8370,8370,0
|
|
20240708,192400,140897920,8370,8370,8370,8370,0
|
|
20240708,192300,140897920,8370,8370,8370,8370,0
|
|
20240708,192200,140897920,8370,8370,8370,8370,0
|
|
20240708,192100,140897920,8370,8370,8370,8370,0
|
|
20240708,192000,140897920,8370,8370,8370,8370,0
|
|
20240708,191900,140897920,8370,8370,8370,8370,1256
|
|
20240708,191800,140897920,8370,8370,8370,8370,0
|
|
20240708,191700,140897920,8370,8370,8370,8370,0
|
|
20240708,191600,140897920,8370,8370,8370,8370,0
|
|
20240708,191500,140897920,8370,8370,8370,8370,0
|
|
20240708,191400,140897920,8370,8370,8370,8370,0
|
|
20240708,191300,140897920,8370,8370,8370,8370,0
|
|
20240708,191200,140897920,8370,8370,8370,8370,0
|
|
20240708,191100,140897920,8370,8370,8370,8370,0
|
|
20240708,191000,140897920,8370,8370,8370,8370,0
|
|
20240708,190900,140897920,8370,8370,8370,8370,0
|
|
20240708,190800,140897920,8370,8370,8370,8370,0
|
|
20240708,190700,140897920,8370,8370,8370,8370,0
|
|
20240708,190600,140897920,8370,8370,8370,8370,0
|
|
20240708,190500,140897920,8370,8370,8370,8370,0
|
|
20240708,190400,140897920,8370,8370,8370,8370,0
|
|
20240708,190300,140897920,8370,8370,8370,8370,0
|
|
20240708,190200,140897920,8370,8370,8370,8370,0
|
|
20240708,190100,140897920,8370,8370,8370,8370,0
|
|
20240708,190000,140897920,8370,8370,8370,8370,0
|
|
20240708,185900,140897920,8370,8370,8370,8370,0
|
|
20240708,185800,140897920,8370,8370,8370,8370,0
|
|
20240708,185700,140897920,8370,8370,8370,8370,0
|
|
20240708,185600,140897920,8370,8370,8370,8370,0
|
|
20240708,185500,140897920,8370,8370,8370,8370,0
|
|
20240708,185400,140897920,8370,8370,8370,8370,0
|
|
20240708,185300,140897920,8370,8370,8370,8370,0
|
|
20240708,185200,140897920,8370,8370,8370,8370,0
|
|
20240708,185100,140897920,8370,8370,8370,8370,0
|
|
20240708,185000,140897920,8370,8370,8370,8370,0
|
|
20240708,184900,140897920,8370,8370,8370,8370,1256
|
|
20240708,184800,140897920,8370,8370,8370,8370,0
|
|
20240708,184700,140897920,8370,8370,8370,8370,0
|
|
20240708,184600,140897920,8370,8370,8370,8370,0
|
|
20240708,184500,140897920,8370,8370,8370,8370,0
|
|
20240708,184400,140897920,8370,8370,8370,8370,0
|
|
20240708,184300,140897920,8370,8370,8370,8370,0
|
|
20240708,184200,140897920,8370,8370,8370,8370,0
|
|
20240708,184100,140897920,8370,8370,8370,8370,0
|
|
20240708,184000,140897920,8370,8370,8370,8370,0
|
|
20240708,183900,140897920,8370,8370,8370,8370,0
|
|
20240708,183800,140897920,8370,8370,8370,8370,0
|
|
20240708,183700,140897920,8370,8370,8370,8370,0
|
|
20240708,183600,140897920,8370,8370,8370,8370,0
|
|
20240708,183500,140897920,8370,8370,8370,8370,0
|
|
20240708,183400,140897920,8370,8370,8370,8370,0
|
|
20240708,183300,140897920,8370,8370,8370,8370,0
|
|
20240708,183200,140897920,8370,8370,8370,8370,0
|
|
20240708,183100,140897920,8370,8370,8370,8370,0
|
|
20240708,183000,140897920,8370,8370,8370,8370,0
|
|
20240708,182900,140897920,8370,8370,8370,8370,0
|
|
20240708,182800,140897920,8370,8370,8370,8370,0
|
|
20240708,182700,140897920,8370,8370,8370,8370,0
|
|
20240708,182600,140897920,8370,8370,8370,8370,0
|
|
20240708,182500,140897920,8370,8370,8370,8370,0
|
|
20240708,182400,140897920,8370,8370,8370,8370,0
|
|
20240708,182300,140897920,8370,8370,8370,8370,0
|
|
20240708,182200,140897920,8370,8370,8370,8370,0
|
|
20240708,182100,140897920,8370,8370,8370,8370,0
|
|
20240708,182000,140897920,8370,8370,8370,8370,0
|
|
20240708,181900,140897920,8370,8370,8370,8370,1256
|
|
20240708,181800,140897920,8370,8370,8370,8370,0
|
|
20240708,181700,140897920,8370,8370,8370,8370,0
|
|
20240708,181600,140897920,8370,8370,8370,8370,0
|
|
20240708,181500,140897920,8370,8370,8370,8370,0
|
|
20240708,181400,140897920,8370,8370,8370,8370,0
|
|
20240708,181300,140897920,8370,8370,8370,8370,0
|
|
20240708,181200,140897920,8370,8370,8370,8370,0
|
|
20240708,181100,140897920,8370,8370,8370,8370,0
|
|
20240708,181000,140897920,8370,8370,8370,8370,0
|
|
20240708,180900,140897920,8370,8370,8370,8370,0
|
|
20240708,180800,140897920,8370,8370,8370,8370,0
|
|
20240708,180700,140897920,8370,8370,8370,8370,0
|
|
20240708,180600,140897920,8370,8370,8370,8370,0
|
|
20240708,180500,140897920,8370,8370,8370,8370,0
|
|
20240708,180400,140897920,8370,8370,8370,8370,0
|
|
20240708,180300,140897920,8370,8370,8370,8370,0
|
|
20240708,180200,140897920,8370,8370,8370,8370,0
|
|
20240708,180100,140897920,8370,8370,8370,8370,0
|
|
20240708,180000,140897920,8370,8370,8370,8370,0
|
|
20240708,175900,140897920,8370,8370,8370,8370,0
|
|
20240708,175800,140897920,8370,8370,8370,8370,0
|
|
20240708,175700,140897920,8370,8370,8370,8370,0
|
|
20240708,175600,140897920,8370,8370,8370,8370,0
|
|
20240708,175500,140897920,8370,8370,8370,8370,0
|
|
20240708,175400,140897920,8370,8370,8370,8370,0
|
|
20240708,175300,140897920,8370,8370,8370,8370,0
|
|
20240708,175200,140897920,8370,8370,8370,8370,0
|
|
20240708,175100,140897920,8370,8370,8370,8370,0
|
|
20240708,175000,140897920,8370,8370,8370,8370,0
|
|
20240708,174900,140897920,8370,8370,8370,8370,1256
|
|
20240708,174800,140897920,8370,8370,8370,8370,0
|
|
20240708,174700,140897920,8370,8370,8370,8370,0
|
|
20240708,174600,140897920,8370,8370,8370,8370,0
|
|
20240708,174500,140897920,8370,8370,8370,8370,0
|
|
20240708,174400,140897920,8370,8370,8370,8370,0
|
|
20240708,174300,140897920,8370,8370,8370,8370,0
|
|
20240708,174200,140897920,8370,8370,8370,8370,0
|
|
20240708,174100,140897920,8370,8370,8370,8370,0
|
|
20240708,174000,140897920,8370,8370,8370,8370,0
|
|
20240708,173900,140897920,8370,8370,8370,8370,0
|
|
20240708,173800,140897920,8370,8370,8370,8370,0
|
|
20240708,173700,140897920,8370,8370,8370,8370,0
|
|
20240708,173600,140897920,8370,8370,8370,8370,0
|
|
20240708,173500,140897920,8370,8370,8370,8370,0
|
|
20240708,173400,140897920,8370,8370,8370,8370,0
|
|
20240708,173300,140897920,8370,8370,8370,8370,0
|
|
20240708,173200,140897920,8370,8370,8370,8370,0
|
|
20240708,173100,140897920,8370,8370,8370,8370,0
|
|
20240708,173000,140897920,8370,8370,8370,8370,0
|
|
20240708,172900,140897920,8370,8370,8370,8370,0
|
|
20240708,172800,140897920,8370,8370,8370,8370,0
|
|
20240708,172700,140897920,8370,8370,8370,8370,0
|
|
20240708,172600,140897920,8370,8370,8370,8370,0
|
|
20240708,172500,140897920,8370,8370,8370,8370,0
|
|
20240708,172400,140897920,8370,8370,8370,8370,0
|
|
20240708,172300,140897920,8370,8370,8370,8370,0
|
|
20240708,172200,140897920,8370,8370,8370,8370,0
|
|
20240708,172100,140897920,8370,8370,8370,8370,0
|
|
20240708,172000,140897920,8370,8370,8370,8370,0
|
|
20240708,171900,140897920,8370,8370,8370,8370,1256
|
|
20240708,171800,140897920,8370,8370,8370,8370,0
|
|
20240708,171700,140897920,8370,8370,8370,8370,0
|
|
20240708,171600,140897920,8370,8370,8370,8370,0
|
|
20240708,171500,140897920,8370,8370,8370,8370,0
|
|
20240708,171400,140897920,8370,8370,8370,8370,0
|
|
20240708,171300,140897920,8370,8370,8370,8370,0
|
|
20240708,171200,140897920,8370,8370,8370,8370,0
|
|
20240708,171100,140897920,8370,8370,8370,8370,0
|
|
20240708,171000,140897920,8370,8370,8370,8370,0
|
|
20240708,170900,140897920,8370,8370,8370,8370,0
|
|
20240708,170800,140897920,8370,8370,8370,8370,0
|
|
20240708,170700,140897920,8370,8370,8370,8370,0
|
|
20240708,170600,140897920,8370,8370,8370,8370,0
|
|
20240708,170500,140897920,8370,8370,8370,8370,0
|
|
20240708,170400,140897920,8370,8370,8370,8370,0
|
|
20240708,170300,140897920,8370,8370,8370,8370,0
|
|
20240708,170200,140897920,8370,8370,8370,8370,0
|
|
20240708,170100,140897920,8370,8370,8370,8370,0
|
|
20240708,170000,140897920,8370,8370,8370,8370,0
|
|
20240708,165900,140897920,8370,8370,8370,8370,0
|
|
20240708,165800,140897920,8370,8370,8370,8370,0
|
|
20240708,165700,140897920,8370,8370,8370,8370,0
|
|
20240708,165600,140897920,8370,8370,8370,8370,0
|
|
20240708,165500,140897920,8370,8370,8370,8370,0
|
|
20240708,165400,140897920,8370,8370,8370,8370,0
|
|
20240708,165300,140897920,8370,8370,8370,8370,0
|
|
20240708,165200,140897920,8370,8370,8370,8370,0
|
|
20240708,165100,140897920,8370,8370,8370,8370,0
|
|
20240708,165000,140897920,8370,8370,8370,8370,0
|
|
20240708,164900,140897920,8370,8370,8370,8370,1256
|
|
20240708,164800,140897920,8370,8370,8370,8370,0
|
|
20240708,164700,140897920,8370,8370,8370,8370,0
|
|
20240708,164600,140897920,8370,8370,8370,8370,0
|
|
20240708,164500,140897920,8370,8370,8370,8370,0
|
|
20240708,164400,140897920,8370,8370,8370,8370,0
|
|
20240708,164300,140897920,8370,8370,8370,8370,0
|
|
20240708,164200,140897920,8370,8370,8370,8370,0
|
|
20240708,164100,140897920,8370,8370,8370,8370,0
|
|
20240708,164000,140897920,8370,8370,8370,8370,0
|
|
20240708,163900,140897920,8370,8370,8370,8370,0
|
|
20240708,163800,140897920,8370,8370,8370,8370,0
|
|
20240708,163700,140897920,8370,8370,8370,8370,0
|
|
20240708,163600,140897920,8370,8370,8370,8370,0
|
|
20240708,163500,140897920,8370,8370,8370,8370,0
|
|
20240708,163400,140897920,8370,8370,8370,8370,0
|
|
20240708,163300,140897920,8370,8370,8370,8370,0
|
|
20240708,163200,140897920,8370,8370,8370,8370,0
|
|
20240708,163100,140897920,8370,8370,8370,8370,0
|
|
20240708,163000,140897920,8370,8370,8370,8370,0
|
|
20240708,162900,140897920,8370,8370,8370,8370,0
|
|
20240708,162800,140897920,8370,8370,8370,8370,0
|
|
20240708,162700,140897920,8370,8370,8370,8370,0
|
|
20240708,162600,140897920,8370,8370,8370,8370,0
|
|
20240708,162500,140897920,8370,8370,8370,8370,0
|
|
20240708,162400,140897920,8370,8370,8370,8370,0
|
|
20240708,162300,140897920,8370,8370,8370,8370,0
|
|
20240708,162200,140897920,8370,8370,8370,8370,0
|
|
20240708,162100,140897920,8370,8370,8370,8370,0
|
|
20240708,162000,140897920,8370,8370,8370,8370,0
|
|
20240708,161900,140897920,8370,8370,8370,8370,1256
|
|
20240708,161800,140897920,8370,8370,8370,8370,0
|
|
20240708,161700,140897920,8370,8370,8370,8370,0
|
|
20240708,161600,140897920,8370,8370,8370,8370,0
|
|
20240708,161500,140897920,8370,8370,8370,8370,0
|
|
20240708,161400,140897920,8370,8370,8370,8370,0
|
|
20240708,161300,140897920,8370,8370,8370,8370,0
|
|
20240708,161200,140897920,8370,8370,8370,8370,0
|
|
20240708,161100,140897920,8370,8370,8370,8370,0
|
|
20240708,161000,140897920,8370,8370,8370,8370,0
|
|
20240708,160900,140897920,8370,8370,8370,8370,0
|
|
20240708,160800,140897920,8370,8370,8370,8370,0
|
|
20240708,160700,140897920,8370,8370,8370,8370,0
|
|
20240708,160600,140897920,8370,8370,8370,8370,0
|
|
20240708,160500,140897920,8370,8370,8370,8370,0
|
|
20240708,160400,140897920,8370,8370,8370,8370,0
|
|
20240708,160300,140897920,8370,8370,8370,8370,0
|
|
20240708,160200,140897920,8370,8370,8370,8370,0
|
|
20240708,160100,140897920,8370,8370,8370,8370,0
|
|
20240708,160000,140897920,8370,8370,8370,8370,0
|
|
20240708,155900,140897920,8370,8370,8370,8370,0
|
|
20240708,155800,140897920,8370,8370,8370,8370,0
|
|
20240708,155700,140897920,8370,8370,8370,8370,0
|
|
20240708,155600,140897920,8370,8370,8370,8370,0
|
|
20240708,155500,140897920,8370,8370,8370,8370,0
|
|
20240708,155400,140897920,8370,8370,8370,8370,0
|
|
20240708,155300,140897920,8370,8370,8370,8370,0
|
|
20240708,155200,140897920,8370,8370,8370,8370,0
|
|
20240708,155100,140897920,8370,8370,8370,8370,0
|
|
20240708,155000,140897920,8370,8370,8370,8370,0
|
|
20240708,154900,140897920,8370,8370,8370,8370,1256
|
|
20240708,154800,140897920,8370,8370,8370,8370,0
|
|
20240708,154700,140897920,8370,8370,8370,8370,0
|
|
20240708,154600,140897920,8370,8370,8370,8370,0
|
|
20240708,154500,140897920,8370,8370,8370,8370,0
|
|
20240708,154400,140897920,8370,8370,8370,8370,0
|
|
20240708,154300,140897920,8370,8370,8370,8370,0
|
|
20240708,154200,140897920,8370,8370,8370,8370,0
|
|
20240708,154100,140897920,8370,8370,8370,8370,0
|
|
20240708,154000,140897920,8370,8370,8370,8370,0
|
|
20240708,153900,140897920,8370,8370,8370,8370,0
|
|
20240708,153800,140897920,8370,8370,8370,8370,0
|
|
20240708,153700,140897920,8370,8370,8370,8370,0
|
|
20240708,153600,140897920,8370,8370,8370,8370,0
|
|
20240708,153500,140897920,8370,8370,8370,8370,0
|
|
20240708,153400,140897920,8370,8370,8370,8370,0
|
|
20240708,153300,140897920,8370,8370,8370,8370,0
|
|
20240708,153200,140897920,8370,8370,8370,8370,0
|
|
20240708,153100,140897920,8370,8370,8370,8370,0
|
|
20240708,153000,140897920,8370,8370,8370,8370,1256
|
|
20240708,152900,130385200,8380,8380,8380,8380,0
|
|
20240708,152800,130385200,8380,8380,8380,8380,0
|
|
20240708,152700,130385200,8380,8380,8380,8380,0
|
|
20240708,152600,130385200,8380,8380,8380,8380,0
|
|
20240708,152500,130385200,8380,8380,8380,8380,0
|
|
20240708,152400,130385200,8380,8380,8380,8380,0
|
|
20240708,152300,130385200,8380,8380,8380,8380,0
|
|
20240708,152200,130385200,8380,8380,8380,8380,0
|
|
20240708,152100,130385200,8380,8380,8380,8380,0
|
|
20240708,152000,130385200,8380,8380,8380,8380,0
|
|
20240708,151900,130385200,8380,8350,8380,8350,32
|
|
20240708,151800,130117940,8380,8380,8380,8380,0
|
|
20240708,151700,130117940,8380,8380,8380,8380,1
|
|
20240708,151600,130109560,8350,8360,8360,8350,32
|
|
20240708,151500,129842180,8370,8370,8370,8370,6
|
|
20240708,151400,129791960,8380,8380,8380,8380,0
|
|
20240708,151300,129791960,8380,8380,8380,8380,0
|
|
20240708,151200,129791960,8380,8380,8380,8380,0
|
|
20240708,151100,129791960,8380,8380,8380,8380,0
|
|
20240708,151000,129791960,8380,8380,8380,8380,0
|
|
20240708,150900,129791960,8380,8390,8390,8380,54
|
|
20240708,150800,129339080,8390,8350,8390,8350,254
|
|
20240708,150700,127212820,8370,8350,8370,8350,200
|
|
20240708,150600,125541100,8340,8340,8340,8340,0
|
|
20240708,150500,125541100,8340,8340,8340,8340,40
|
|
20240708,150400,125207500,8340,8340,8340,8340,38
|
|
20240708,150300,124890580,8340,8340,8340,8340,0
|
|
20240708,150200,124890580,8340,8340,8340,8340,0
|
|
20240708,150100,124890580,8340,8340,8340,8340,0
|
|
20240708,150000,124890580,8340,8340,8340,8340,0
|
|
20240708,145900,124890580,8340,8340,8340,8340,0
|
|
20240708,145800,124890580,8340,8340,8340,8340,0
|
|
20240708,145700,124890580,8340,8340,8340,8340,0
|
|
20240708,145600,124890580,8340,8340,8340,8340,0
|
|
20240708,145500,124890580,8340,8360,8360,8340,4
|
|
20240708,145400,124857200,8340,8340,8340,8340,0
|
|
20240708,145300,124857200,8340,8350,8350,8340,24
|
|
20240708,145200,124657000,8350,8350,8350,8350,0
|
|
20240708,145100,124657000,8350,8350,8350,8350,0
|
|
20240708,145000,124657000,8350,8350,8350,8350,181
|
|
20240708,144900,123145650,8350,8350,8350,8350,1
|
|
20240708,144800,123137300,8350,8340,8350,8340,283
|
|
20240708,144700,120774260,8350,8350,8350,8350,0
|
|
20240708,144600,120774260,8350,8350,8350,8350,0
|
|
20240708,144500,120774260,8350,8350,8350,8350,0
|
|
20240708,144400,120774260,8350,8350,8350,8350,0
|
|
20240708,144300,120774260,8350,8350,8350,8350,0
|
|
20240708,144200,120774260,8350,8350,8350,8350,0
|
|
20240708,144100,120774260,8350,8350,8350,8350,0
|
|
20240708,144000,120774260,8350,8350,8350,8350,3
|
|
20240708,143900,120749210,8350,8340,8350,8340,2
|
|
20240708,143800,120732520,8340,8340,8340,8340,126
|
|
20240708,143700,119681680,8340,8340,8340,8340,0
|
|
20240708,143600,119681680,8340,8340,8340,8340,31
|
|
20240708,143500,119423140,8350,8350,8350,8350,0
|
|
20240708,143400,119423140,8350,8350,8350,8350,0
|
|
20240708,143300,119423140,8350,8350,8350,8350,0
|
|
20240708,143200,119423140,8350,8350,8350,8350,0
|
|
20240708,143100,119423140,8350,8350,8350,8350,0
|
|
20240708,143000,119423140,8350,8350,8350,8350,0
|
|
20240708,142900,119423140,8350,8350,8350,8350,1
|
|
20240708,142800,119414790,8340,8340,8340,8340,0
|
|
20240708,142700,119414790,8340,8340,8340,8340,1
|
|
20240708,142600,119406450,8340,8340,8340,8340,0
|
|
20240708,142500,119406450,8340,8340,8340,8340,1
|
|
20240708,142400,119398110,8340,8340,8340,8340,0
|
|
20240708,142300,119398110,8340,8340,8340,8340,0
|
|
20240708,142200,119398110,8340,8340,8340,8340,0
|
|
20240708,142100,119398110,8340,8340,8340,8340,0
|
|
20240708,142000,119398110,8340,8340,8340,8340,0
|
|
20240708,141900,119398110,8340,8340,8340,8340,0
|
|
20240708,141800,119398110,8340,8340,8340,8340,4
|
|
20240708,141700,119364750,8340,8340,8340,8340,0
|
|
20240708,141600,119364750,8340,8340,8340,8340,0
|
|
20240708,141500,119364750,8340,8340,8340,8340,0
|
|
20240708,141400,119364750,8340,8340,8340,8340,0
|
|
20240708,141300,119364750,8340,8340,8340,8340,0
|
|
20240708,141200,119364750,8340,8340,8340,8340,0
|
|
20240708,141100,119364750,8340,8340,8340,8340,0
|
|
20240708,141000,119364750,8340,8340,8340,8340,0
|
|
20240708,140900,119364750,8340,8340,8350,8340,4
|
|
20240708,140800,119331380,8330,8330,8330,8330,0
|
|
20240708,140700,119331380,8330,8330,8330,8330,0
|
|
20240708,140600,119331380,8330,8330,8330,8330,0
|
|
20240708,140500,119331380,8330,8330,8330,8330,0
|
|
20240708,140400,119331380,8330,8340,8340,8330,211
|
|
20240708,140300,117573730,8360,8360,8360,8360,0
|
|
20240708,140200,117573730,8360,8360,8360,8360,0
|
|
20240708,140100,117573730,8360,8360,8360,8360,0
|
|
20240708,140000,117573730,8360,8360,8360,8360,0
|
|
20240708,135900,117573730,8360,8350,8360,8350,126
|
|
20240708,135800,116521470,8350,8350,8350,8350,2
|
|
20240708,135700,116504770,8340,8340,8340,8340,0
|
|
20240708,135600,116504770,8340,8340,8340,8340,0
|
|
20240708,135500,116504770,8340,8340,8340,8340,410
|
|
20240708,135400,113085370,8340,8340,8340,8340,0
|
|
20240708,135300,113085370,8340,8340,8340,8340,0
|
|
20240708,135200,113085370,8340,8340,8340,8340,0
|
|
20240708,135100,113085370,8340,8340,8340,8340,0
|
|
20240708,135000,113085370,8340,8340,8340,8340,0
|
|
20240708,134900,113085370,8340,8340,8340,8340,0
|
|
20240708,134800,113085370,8340,8340,8340,8340,0
|
|
20240708,134700,113085370,8340,8340,8340,8340,0
|
|
20240708,134600,113085370,8340,8340,8340,8340,0
|
|
20240708,134500,113085370,8340,8340,8340,8340,0
|
|
20240708,134400,113085370,8340,8340,8340,8340,0
|
|
20240708,134300,113085370,8340,8340,8340,8340,0
|
|
20240708,134200,113085370,8340,8340,8340,8340,0
|
|
20240708,134100,113085370,8340,8340,8340,8340,100
|
|
20240708,134000,112251370,8330,8330,8330,8330,184
|
|
20240708,133900,110718650,8330,8330,8330,8330,0
|
|
20240708,133800,110718650,8330,8330,8330,8330,0
|
|
20240708,133700,110718650,8330,8330,8330,8330,0
|
|
20240708,133600,110718650,8330,8330,8330,8330,0
|
|
20240708,133500,110718650,8330,8330,8330,8330,0
|
|
20240708,133400,110718650,8330,8330,8330,8330,1
|
|
20240708,133300,110710320,8330,8330,8330,8330,0
|
|
20240708,133200,110710320,8330,8330,8330,8330,0
|
|
20240708,133100,110710320,8330,8330,8330,8330,0
|
|
20240708,133000,110710320,8330,8330,8330,8330,0
|
|
20240708,132900,110710320,8330,8330,8330,8330,0
|
|
20240708,132800,110710320,8330,8330,8330,8330,0
|
|
20240708,132700,110710320,8330,8330,8330,8330,0
|
|
20240708,132600,110710320,8330,8330,8330,8330,0
|
|
20240708,132500,110710320,8330,8330,8330,8330,0
|
|
20240708,132400,110710320,8330,8330,8330,8330,10
|
|
20240708,132300,110627020,8330,8330,8330,8330,0
|
|
20240708,132200,110627020,8330,8330,8330,8330,1
|
|
20240708,132100,110618690,8330,8330,8330,8330,0
|
|
20240708,132000,110618690,8330,8330,8330,8330,0
|
|
20240708,131900,110618690,8330,8330,8330,8330,0
|
|
20240708,131800,110618690,8330,8330,8330,8330,0
|
|
20240708,131700,110618690,8330,8330,8330,8330,0
|
|
20240708,131600,110618690,8330,8330,8330,8330,2
|
|
20240708,131500,110602030,8310,8330,8330,8310,2
|
|
20240708,131400,110585390,8330,8330,8330,8330,1
|
|
20240708,131300,110577060,8330,8330,8330,8330,0
|
|
20240708,131200,110577060,8330,8330,8330,8330,0
|
|
20240708,131100,110577060,8330,8330,8330,8330,0
|
|
20240708,131000,110577060,8330,8330,8330,8330,0
|
|
20240708,130900,110577060,8330,8330,8330,8330,1
|
|
20240708,130800,110568730,8320,8320,8320,8320,0
|
|
20240708,130700,110568730,8320,8320,8320,8320,0
|
|
20240708,130600,110568730,8320,8320,8320,8320,0
|
|
20240708,130500,110568730,8320,8320,8320,8320,0
|
|
20240708,130400,110568730,8320,8320,8320,8320,0
|
|
20240708,130300,110568730,8320,8320,8320,8320,0
|
|
20240708,130200,110568730,8320,8320,8320,8320,0
|
|
20240708,130100,110568730,8320,8320,8320,8320,4
|
|
20240708,130000,110535450,8320,8310,8320,8300,47
|
|
20240708,125900,110144610,8320,8320,8320,8320,10
|
|
20240708,125800,110061410,8320,8320,8320,8320,0
|
|
20240708,125700,110061410,8320,8320,8320,8320,0
|
|
20240708,125600,110061410,8320,8320,8320,8320,0
|
|
20240708,125500,110061410,8320,8320,8320,8320,0
|
|
20240708,125400,110061410,8320,8320,8320,8320,0
|
|
20240708,125300,110061410,8320,8320,8320,8320,0
|
|
20240708,125200,110061410,8320,8320,8320,8320,0
|
|
20240708,125100,110061410,8320,8320,8320,8320,0
|
|
20240708,125000,110061410,8320,8320,8320,8320,0
|
|
20240708,124900,110061410,8320,8320,8320,8320,0
|
|
20240708,124800,110061410,8320,8320,8320,8320,0
|
|
20240708,124700,110061410,8320,8320,8320,8320,0
|
|
20240708,124600,110061410,8320,8320,8320,8320,0
|
|
20240708,124500,110061410,8320,8320,8320,8320,0
|
|
20240708,124400,110061410,8320,8320,8320,8320,11
|
|
20240708,124300,109969890,8310,8310,8310,8310,0
|
|
20240708,124200,109969890,8310,8310,8310,8310,0
|
|
20240708,124100,109969890,8310,8310,8310,8310,50
|
|
20240708,124000,109554390,8310,8310,8310,8310,0
|
|
20240708,123900,109554390,8310,8310,8310,8310,0
|
|
20240708,123800,109554390,8310,8310,8310,8310,0
|
|
20240708,123700,109554390,8310,8310,8310,8310,15
|
|
20240708,123600,109429740,8310,8310,8310,8310,0
|
|
20240708,123500,109429740,8310,8310,8310,8310,0
|
|
20240708,123400,109429740,8310,8310,8310,8310,0
|
|
20240708,123300,109429740,8310,8310,8310,8310,0
|
|
20240708,123200,109429740,8310,8310,8310,8310,0
|
|
20240708,123100,109429740,8310,8310,8310,8310,0
|
|
20240708,123000,109429740,8310,8310,8310,8310,0
|
|
20240708,122900,109429740,8310,8310,8310,8310,0
|
|
20240708,122800,109429740,8310,8310,8310,8310,0
|
|
20240708,122700,109429740,8310,8310,8310,8310,0
|
|
20240708,122600,109429740,8310,8310,8310,8310,0
|
|
20240708,122500,109429740,8310,8310,8310,8310,0
|
|
20240708,122400,109429740,8310,8310,8310,8310,0
|
|
20240708,122300,109429740,8310,8310,8310,8310,0
|
|
20240708,122200,109429740,8310,8310,8310,8310,0
|
|
20240708,122100,109429740,8310,8310,8310,8310,0
|
|
20240708,122000,109429740,8310,8310,8310,8310,0
|
|
20240708,121900,109429740,8310,8310,8310,8310,0
|
|
20240708,121800,109429740,8310,8310,8310,8310,0
|
|
20240708,121700,109429740,8310,8310,8310,8310,0
|
|
20240708,121600,109429740,8310,8310,8310,8310,0
|
|
20240708,121500,109429740,8310,8310,8310,8310,0
|
|
20240708,121400,109429740,8310,8310,8310,8310,0
|
|
20240708,121300,109429740,8310,8310,8310,8310,0
|
|
20240708,121200,109429740,8310,8310,8310,8310,0
|
|
20240708,121100,109429740,8310,8310,8310,8310,0
|
|
20240708,121000,109429740,8310,8310,8310,8310,0
|
|
20240708,120900,109429740,8310,8310,8310,8310,0
|
|
20240708,120800,109429740,8310,8310,8310,8310,2
|
|
20240708,120700,109413120,8300,8300,8300,8300,0
|
|
20240708,120600,109413120,8300,8300,8300,8300,50
|
|
20240708,120500,108998120,8310,8320,8320,8310,138
|
|
20240708,120400,107851220,8330,8330,8330,8330,307
|
|
20240708,120300,105293910,8340,8340,8340,8340,0
|
|
20240708,120200,105293910,8340,8340,8340,8340,0
|
|
20240708,120100,105293910,8340,8340,8340,8340,0
|
|
20240708,120000,105293910,8340,8340,8340,8340,2
|
|
20240708,115900,105277230,8340,8340,8340,8340,0
|
|
20240708,115800,105277230,8340,8340,8340,8340,0
|
|
20240708,115700,105277230,8340,8340,8340,8340,0
|
|
20240708,115600,105277230,8340,8340,8340,8340,0
|
|
20240708,115500,105277230,8340,8340,8340,8340,0
|
|
20240708,115400,105277230,8340,8340,8340,8340,0
|
|
20240708,115300,105277230,8340,8340,8340,8340,0
|
|
20240708,115200,105277230,8340,8340,8340,8340,0
|
|
20240708,115100,105277230,8340,8340,8340,8340,1
|
|
20240708,115000,105268890,8330,8330,8330,8330,300
|
|
20240708,114900,102769890,8330,8330,8330,8330,166
|
|
20240708,114800,101387110,8330,8330,8330,8330,160
|
|
20240708,114700,100054310,8330,8330,8330,8330,69
|
|
20240708,114600,99479540,8330,8330,8330,8330,0
|
|
20240708,114500,99479540,8330,8320,8330,8320,12
|
|
20240708,114400,99379590,8330,8330,8330,8330,2
|
|
20240708,114300,99362930,8330,8330,8330,8330,0
|
|
20240708,114200,99362930,8330,8330,8330,8330,0
|
|
20240708,114100,99362930,8330,8330,8330,8330,0
|
|
20240708,114000,99362930,8330,8330,8330,8330,2
|
|
20240708,113900,99346270,8330,8330,8330,8330,1
|
|
20240708,113800,99337940,8310,8310,8310,8310,0
|
|
20240708,113700,99337940,8310,8310,8310,8310,1
|
|
20240708,113600,99329630,8330,8330,8330,8330,0
|
|
20240708,113500,99329630,8330,8330,8330,8330,0
|
|
20240708,113400,99329630,8330,8330,8330,8330,0
|
|
20240708,113300,99329630,8330,8330,8330,8330,0
|
|
20240708,113200,99329630,8330,8330,8330,8330,0
|
|
20240708,113100,99329630,8330,8330,8330,8330,0
|
|
20240708,113000,99329630,8330,8330,8330,8330,0
|
|
20240708,112900,99329630,8330,8330,8330,8330,0
|
|
20240708,112800,99329630,8330,8330,8330,8330,0
|
|
20240708,112700,99329630,8330,8320,8330,8320,22
|
|
20240708,112600,99146560,8320,8320,8320,8320,0
|
|
20240708,112500,99146560,8320,8320,8320,8320,1
|
|
20240708,112400,99138240,8330,8330,8330,8330,1
|
|
20240708,112300,99129910,8330,8330,8330,8330,100
|
|
20240708,112200,98296910,8330,8330,8330,8330,0
|
|
20240708,112100,98296910,8330,8330,8330,8330,0
|
|
20240708,112000,98296910,8330,8330,8330,8330,0
|
|
20240708,111900,98296910,8330,8330,8330,8330,90
|
|
20240708,111800,97547210,8330,8330,8330,8330,0
|
|
20240708,111700,97547210,8330,8330,8330,8330,0
|
|
20240708,111600,97547210,8330,8330,8330,8330,0
|
|
20240708,111500,97547210,8330,8330,8330,8330,0
|
|
20240708,111400,97547210,8330,8330,8330,8330,0
|
|
20240708,111300,97547210,8330,8330,8330,8330,0
|
|
20240708,111200,97547210,8330,8330,8330,8330,1
|
|
20240708,111100,97538880,8330,8320,8330,8320,740
|
|
20240708,111000,91376350,8320,8320,8320,8320,60
|
|
20240708,110900,90877150,8310,8310,8310,8310,1
|
|
20240708,110800,90868840,8300,8320,8320,8300,12
|
|
20240708,110700,90769040,8320,8320,8320,8320,0
|
|
20240708,110600,90769040,8320,8310,8320,8310,200
|
|
20240708,110500,89106220,8300,8300,8300,8300,0
|
|
20240708,110400,89106220,8300,8300,8300,8300,2
|
|
20240708,110300,89089620,8310,8310,8310,8310,2
|
|
20240708,110200,89073000,8310,8310,8310,8310,0
|
|
20240708,110100,89073000,8310,8310,8310,8310,0
|
|
20240708,110000,89073000,8310,8310,8310,8310,0
|
|
20240708,105900,89073000,8310,8310,8310,8310,0
|
|
20240708,105800,89073000,8310,8310,8310,8310,0
|
|
20240708,105700,89073000,8310,8310,8310,8310,0
|
|
20240708,105600,89073000,8310,8310,8310,8310,20
|
|
20240708,105500,88906800,8310,8280,8310,8270,552
|
|
20240708,105400,84338540,8280,8300,8300,8280,522
|
|
20240708,105300,80011600,8300,8310,8350,8300,502
|
|
20240708,105200,75843250,8310,8310,8310,8310,0
|
|
20240708,105100,75843250,8310,8310,8310,8310,0
|
|
20240708,105000,75843250,8310,8320,8320,8310,170
|
|
20240708,104900,74430400,8350,8350,8350,8350,0
|
|
20240708,104800,74430400,8350,8350,8350,8350,5
|
|
20240708,104700,74388650,8350,8350,8350,8350,0
|
|
20240708,104600,74388650,8350,8320,8350,8320,31
|
|
20240708,104500,74130700,8320,8320,8320,8320,5
|
|
20240708,104400,74089100,8350,8350,8350,8350,0
|
|
20240708,104300,74089100,8350,8310,8350,8310,2
|
|
20240708,104200,74072440,8350,8350,8350,8350,1
|
|
20240708,104100,74064090,8310,8350,8350,8310,5
|
|
20240708,104000,74022380,8310,8310,8310,8310,0
|
|
20240708,103900,74022380,8310,8310,8310,8310,1
|
|
20240708,103800,74014070,8360,8360,8360,8360,0
|
|
20240708,103700,74014070,8360,8310,8360,8310,2
|
|
20240708,103600,73997400,8300,8350,8350,8300,1257
|
|
20240708,103500,63544440,8350,8370,8370,8350,121
|
|
20240708,103400,62534070,8350,8350,8350,8350,490
|
|
20240708,103300,58442570,8350,8350,8350,8350,10
|
|
20240708,103200,58359070,8350,8310,8350,8310,212
|
|
20240708,103100,56596910,8320,8350,8350,8300,1360
|
|
20240708,103000,45290980,8400,8400,8400,8400,0
|
|
20240708,102900,45290980,8400,8350,8400,8350,517
|
|
20240708,102800,40973980,8350,8370,8370,8350,747
|
|
20240708,102700,34734470,8370,8370,8370,8370,0
|
|
20240708,102600,34734470,8370,8370,8370,8370,246
|
|
20240708,102500,32675450,8370,8370,8370,8370,130
|
|
20240708,102400,31587350,8380,8380,8380,8380,171
|
|
20240708,102300,30154370,8400,8400,8400,8400,10
|
|
20240708,102200,30070370,8400,8400,8400,8400,0
|
|
20240708,102100,30070370,8400,8400,8400,8400,0
|
|
20240708,102000,30070370,8400,8400,8400,8400,0
|
|
20240708,101900,30070370,8400,8370,8400,8370,50
|
|
20240708,101800,29651030,8370,8370,8370,8370,0
|
|
20240708,101700,29651030,8370,8370,8370,8370,0
|
|
20240708,101600,29651030,8370,8370,8370,8370,2
|
|
20240708,101500,29634290,8380,8370,8380,8370,4
|
|
20240708,101400,29600800,8360,8360,8360,8360,0
|
|
20240708,101300,29600800,8360,8360,8360,8360,0
|
|
20240708,101200,29600800,8360,8370,8370,8360,101
|
|
20240708,101100,28755930,8370,8370,8370,8370,0
|
|
20240708,101000,28755930,8370,8380,8380,8370,40
|
|
20240708,100900,28420930,8400,8400,8400,8400,1
|
|
20240708,100800,28412530,8390,8390,8390,8390,0
|
|
20240708,100700,28412530,8390,8400,8400,8390,92
|
|
20240708,100600,27640120,8400,8400,8400,8400,1
|
|
20240708,100500,27631720,8400,8400,8400,8400,0
|
|
20240708,100400,27631720,8400,8400,8400,8400,2
|
|
20240708,100300,27614920,8400,8400,8400,8400,1
|
|
20240708,100200,27606520,8380,8380,8380,8380,0
|
|
20240708,100100,27606520,8380,8380,8380,8380,0
|
|
20240708,100000,27606520,8380,8380,8380,8380,57
|
|
20240708,095900,27128860,8380,8380,8380,8380,1
|
|
20240708,095800,27120480,8380,8380,8380,8380,0
|
|
20240708,095700,27120480,8380,8380,8380,8380,0
|
|
20240708,095600,27120480,8380,8380,8380,8380,0
|
|
20240708,095500,27120480,8380,8380,8380,8380,42
|
|
20240708,095400,26768520,8380,8380,8380,8380,0
|
|
20240708,095300,26768520,8380,8380,8380,8380,1
|
|
20240708,095200,26760140,8400,8400,8400,8400,0
|
|
20240708,095100,26760140,8400,8400,8400,8400,0
|
|
20240708,095000,26760140,8400,8400,8400,8400,0
|
|
20240708,094900,26760140,8400,8400,8400,8400,11
|
|
20240708,094800,26667740,8400,8390,8400,8390,112
|
|
20240708,094700,25727000,8390,8390,8390,8390,3
|
|
20240708,094600,25701830,8370,8370,8370,8360,350
|
|
20240708,094500,22772340,8370,8370,8370,8370,0
|
|
20240708,094400,22772340,8370,8370,8380,8360,36
|
|
20240708,094300,22471020,8370,8370,8370,8370,9
|
|
20240708,094200,22395690,8400,8400,8400,8400,0
|
|
20240708,094100,22395690,8400,8400,8400,8400,0
|
|
20240708,094000,22395690,8400,8400,8400,8400,0
|
|
20240708,093900,22395690,8400,8400,8400,8400,0
|
|
20240708,093800,22395690,8400,8400,8400,8400,0
|
|
20240708,093700,22395690,8400,8400,8400,8400,0
|
|
20240708,093600,22395690,8400,8400,8400,8400,0
|
|
20240708,093500,22395690,8400,8400,8400,8400,0
|
|
20240708,093400,22395690,8400,8400,8400,8400,1
|
|
20240708,093300,22387290,8390,8390,8390,8390,0
|
|
20240708,093200,22387290,8390,8390,8390,8390,0
|
|
20240708,093100,22387290,8390,8390,8390,8390,1
|
|
20240708,093000,22378900,8390,8390,8390,8390,0
|
|
20240708,092900,22378900,8390,8390,8390,8390,0
|
|
20240708,092800,22378900,8390,8390,8390,8390,71
|
|
20240708,092700,21783210,8390,8390,8390,8390,69
|
|
20240708,092600,21204300,8400,8400,8450,8400,149
|
|
20240708,092500,19952650,8460,8460,8460,8460,0
|
|
20240708,092400,19952650,8460,8460,8460,8460,0
|
|
20240708,092300,19952650,8460,8460,8460,8460,0
|
|
20240708,092200,19952650,8460,8460,8460,8460,0
|
|
20240708,092100,19952650,8460,8460,8460,8460,1
|
|
20240708,092000,19944190,8400,8400,8400,8400,0
|
|
20240708,091900,19944190,8400,8400,8400,8400,0
|
|
20240708,091800,19944190,8400,8400,8400,8400,104
|
|
20240708,091700,19070590,8450,8450,8450,8450,0
|
|
20240708,091600,19070590,8450,8400,8450,8400,260
|
|
20240708,091500,16886090,8400,8400,8400,8400,48
|
|
20240708,091400,16482890,8400,8400,8400,8400,0
|
|
20240708,091300,16482890,8400,8400,8400,8400,239
|
|
20240708,091200,14475290,8400,8400,8400,8400,476
|
|
20240708,091100,10476890,8400,8400,8400,8400,100
|
|
20240708,091000,9636890,8410,8430,8430,8410,400
|
|
20240708,090900,6270660,8430,8430,8430,8430,2
|
|
20240708,090800,6253800,8410,8410,8410,8410,0
|
|
20240708,090700,6253800,8410,8460,8460,8410,11
|
|
20240708,090600,6160790,8480,8480,8480,8480,0
|
|
20240708,090500,6160790,8480,8480,8480,8480,10
|
|
20240708,090400,6075990,8480,8490,8490,8480,60
|
|
20240708,090300,5567090,8420,8420,8420,8410,177
|
|
20240708,090200,4077230,8420,8420,8420,8420,0
|
|
20240708,090100,4077230,8420,8420,8420,8420,1
|
|
20240708,090000,4068810,8530,8530,8530,8530,477
|