652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,194900,100723140,8400,8400,8400,8400,75
|
|
20240709,194800,100723140,8400,8400,8400,8400,0
|
|
20240709,194700,100723140,8400,8400,8400,8400,0
|
|
20240709,194600,100723140,8400,8400,8400,8400,0
|
|
20240709,194500,100723140,8400,8400,8400,8400,0
|
|
20240709,194400,100723140,8400,8400,8400,8400,0
|
|
20240709,194300,100723140,8400,8400,8400,8400,0
|
|
20240709,194200,100723140,8400,8400,8400,8400,0
|
|
20240709,194100,100723140,8400,8400,8400,8400,0
|
|
20240709,194000,100723140,8400,8400,8400,8400,0
|
|
20240709,193900,100723140,8400,8400,8400,8400,0
|
|
20240709,193800,100723140,8400,8400,8400,8400,0
|
|
20240709,193700,100723140,8400,8400,8400,8400,0
|
|
20240709,193600,100723140,8400,8400,8400,8400,0
|
|
20240709,193500,100723140,8400,8400,8400,8400,0
|
|
20240709,193400,100723140,8400,8400,8400,8400,0
|
|
20240709,193300,100723140,8400,8400,8400,8400,0
|
|
20240709,193200,100723140,8400,8400,8400,8400,0
|
|
20240709,193100,100723140,8400,8400,8400,8400,0
|
|
20240709,193000,100723140,8400,8400,8400,8400,0
|
|
20240709,192900,100723140,8400,8400,8400,8400,0
|
|
20240709,192800,100723140,8400,8400,8400,8400,0
|
|
20240709,192700,100723140,8400,8400,8400,8400,0
|
|
20240709,192600,100723140,8400,8400,8400,8400,0
|
|
20240709,192500,100723140,8400,8400,8400,8400,0
|
|
20240709,192400,100723140,8400,8400,8400,8400,0
|
|
20240709,192300,100723140,8400,8400,8400,8400,0
|
|
20240709,192200,100723140,8400,8400,8400,8400,0
|
|
20240709,192100,100723140,8400,8400,8400,8400,0
|
|
20240709,192000,100723140,8400,8400,8400,8400,0
|
|
20240709,191900,100723140,8400,8400,8400,8400,75
|
|
20240709,191800,100723140,8400,8400,8400,8400,0
|
|
20240709,191700,100723140,8400,8400,8400,8400,0
|
|
20240709,191600,100723140,8400,8400,8400,8400,0
|
|
20240709,191500,100723140,8400,8400,8400,8400,0
|
|
20240709,191400,100723140,8400,8400,8400,8400,0
|
|
20240709,191300,100723140,8400,8400,8400,8400,0
|
|
20240709,191200,100723140,8400,8400,8400,8400,0
|
|
20240709,191100,100723140,8400,8400,8400,8400,0
|
|
20240709,191000,100723140,8400,8400,8400,8400,0
|
|
20240709,190900,100723140,8400,8400,8400,8400,0
|
|
20240709,190800,100723140,8400,8400,8400,8400,0
|
|
20240709,190700,100723140,8400,8400,8400,8400,0
|
|
20240709,190600,100723140,8400,8400,8400,8400,0
|
|
20240709,190500,100723140,8400,8400,8400,8400,0
|
|
20240709,190400,100723140,8400,8400,8400,8400,0
|
|
20240709,190300,100723140,8400,8400,8400,8400,0
|
|
20240709,190200,100723140,8400,8400,8400,8400,0
|
|
20240709,190100,100723140,8400,8400,8400,8400,0
|
|
20240709,190000,100723140,8400,8400,8400,8400,0
|
|
20240709,185900,100723140,8400,8400,8400,8400,0
|
|
20240709,185800,100723140,8400,8400,8400,8400,0
|
|
20240709,185700,100723140,8400,8400,8400,8400,0
|
|
20240709,185600,100723140,8400,8400,8400,8400,0
|
|
20240709,185500,100723140,8400,8400,8400,8400,0
|
|
20240709,185400,100723140,8400,8400,8400,8400,0
|
|
20240709,185300,100723140,8400,8400,8400,8400,0
|
|
20240709,185200,100723140,8400,8400,8400,8400,0
|
|
20240709,185100,100723140,8400,8400,8400,8400,0
|
|
20240709,185000,100723140,8400,8400,8400,8400,0
|
|
20240709,184900,100723140,8400,8400,8400,8400,75
|
|
20240709,184800,100723140,8400,8400,8400,8400,0
|
|
20240709,184700,100723140,8400,8400,8400,8400,0
|
|
20240709,184600,100723140,8400,8400,8400,8400,0
|
|
20240709,184500,100723140,8400,8400,8400,8400,0
|
|
20240709,184400,100723140,8400,8400,8400,8400,0
|
|
20240709,184300,100723140,8400,8400,8400,8400,0
|
|
20240709,184200,100723140,8400,8400,8400,8400,0
|
|
20240709,184100,100723140,8400,8400,8400,8400,0
|
|
20240709,184000,100723140,8400,8400,8400,8400,0
|
|
20240709,183900,100723140,8400,8400,8400,8400,0
|
|
20240709,183800,100723140,8400,8400,8400,8400,0
|
|
20240709,183700,100723140,8400,8400,8400,8400,0
|
|
20240709,183600,100723140,8400,8400,8400,8400,0
|
|
20240709,183500,100723140,8400,8400,8400,8400,0
|
|
20240709,183400,100723140,8400,8400,8400,8400,0
|
|
20240709,183300,100723140,8400,8400,8400,8400,0
|
|
20240709,183200,100723140,8400,8400,8400,8400,0
|
|
20240709,183100,100723140,8400,8400,8400,8400,0
|
|
20240709,183000,100723140,8400,8400,8400,8400,0
|
|
20240709,182900,100723140,8400,8400,8400,8400,0
|
|
20240709,182800,100723140,8400,8400,8400,8400,0
|
|
20240709,182700,100723140,8400,8400,8400,8400,0
|
|
20240709,182600,100723140,8400,8400,8400,8400,0
|
|
20240709,182500,100723140,8400,8400,8400,8400,0
|
|
20240709,182400,100723140,8400,8400,8400,8400,0
|
|
20240709,182300,100723140,8400,8400,8400,8400,0
|
|
20240709,182200,100723140,8400,8400,8400,8400,0
|
|
20240709,182100,100723140,8400,8400,8400,8400,0
|
|
20240709,182000,100723140,8400,8400,8400,8400,0
|
|
20240709,181900,100723140,8400,8400,8400,8400,75
|
|
20240709,181800,100723140,8400,8400,8400,8400,0
|
|
20240709,181700,100723140,8400,8400,8400,8400,0
|
|
20240709,181600,100723140,8400,8400,8400,8400,0
|
|
20240709,181500,100723140,8400,8400,8400,8400,0
|
|
20240709,181400,100723140,8400,8400,8400,8400,0
|
|
20240709,181300,100723140,8400,8400,8400,8400,0
|
|
20240709,181200,100723140,8400,8400,8400,8400,0
|
|
20240709,181100,100723140,8400,8400,8400,8400,0
|
|
20240709,181000,100723140,8400,8400,8400,8400,0
|
|
20240709,180900,100723140,8400,8400,8400,8400,0
|
|
20240709,180800,100723140,8400,8400,8400,8400,0
|
|
20240709,180700,100723140,8400,8400,8400,8400,0
|
|
20240709,180600,100723140,8400,8400,8400,8400,0
|
|
20240709,180500,100723140,8400,8400,8400,8400,0
|
|
20240709,180400,100723140,8400,8400,8400,8400,0
|
|
20240709,180300,100723140,8400,8400,8400,8400,0
|
|
20240709,180200,100723140,8400,8400,8400,8400,0
|
|
20240709,180100,100723140,8400,8400,8400,8400,0
|
|
20240709,180000,100723140,8400,8400,8400,8400,0
|
|
20240709,175900,100723140,8400,8400,8400,8400,0
|
|
20240709,175800,100723140,8400,8400,8400,8400,0
|
|
20240709,175700,100723140,8400,8400,8400,8400,0
|
|
20240709,175600,100723140,8400,8400,8400,8400,0
|
|
20240709,175500,100723140,8400,8400,8400,8400,0
|
|
20240709,175400,100723140,8400,8400,8400,8400,0
|
|
20240709,175300,100723140,8400,8400,8400,8400,0
|
|
20240709,175200,100723140,8400,8400,8400,8400,0
|
|
20240709,175100,100723140,8400,8400,8400,8400,0
|
|
20240709,175000,100723140,8400,8400,8400,8400,0
|
|
20240709,174900,100723140,8400,8400,8400,8400,75
|
|
20240709,174800,100723140,8400,8400,8400,8400,0
|
|
20240709,174700,100723140,8400,8400,8400,8400,0
|
|
20240709,174600,100723140,8400,8400,8400,8400,0
|
|
20240709,174500,100723140,8400,8400,8400,8400,0
|
|
20240709,174400,100723140,8400,8400,8400,8400,0
|
|
20240709,174300,100723140,8400,8400,8400,8400,0
|
|
20240709,174200,100723140,8400,8400,8400,8400,0
|
|
20240709,174100,100723140,8400,8400,8400,8400,0
|
|
20240709,174000,100723140,8400,8400,8400,8400,0
|
|
20240709,173900,100723140,8400,8400,8400,8400,0
|
|
20240709,173800,100723140,8400,8400,8400,8400,0
|
|
20240709,173700,100723140,8400,8400,8400,8400,0
|
|
20240709,173600,100723140,8400,8400,8400,8400,0
|
|
20240709,173500,100723140,8400,8400,8400,8400,0
|
|
20240709,173400,100723140,8400,8400,8400,8400,0
|
|
20240709,173300,100723140,8400,8400,8400,8400,0
|
|
20240709,173200,100723140,8400,8400,8400,8400,0
|
|
20240709,173100,100723140,8400,8400,8400,8400,0
|
|
20240709,173000,100723140,8400,8400,8400,8400,0
|
|
20240709,172900,100723140,8400,8400,8400,8400,0
|
|
20240709,172800,100723140,8400,8400,8400,8400,0
|
|
20240709,172700,100723140,8400,8400,8400,8400,0
|
|
20240709,172600,100723140,8400,8400,8400,8400,0
|
|
20240709,172500,100723140,8400,8400,8400,8400,0
|
|
20240709,172400,100723140,8400,8400,8400,8400,0
|
|
20240709,172300,100723140,8400,8400,8400,8400,0
|
|
20240709,172200,100723140,8400,8400,8400,8400,0
|
|
20240709,172100,100723140,8400,8400,8400,8400,0
|
|
20240709,172000,100723140,8400,8400,8400,8400,0
|
|
20240709,171900,100723140,8400,8400,8400,8400,75
|
|
20240709,171800,100723140,8400,8400,8400,8400,0
|
|
20240709,171700,100723140,8400,8400,8400,8400,0
|
|
20240709,171600,100723140,8400,8400,8400,8400,0
|
|
20240709,171500,100723140,8400,8400,8400,8400,0
|
|
20240709,171400,100723140,8400,8400,8400,8400,0
|
|
20240709,171300,100723140,8400,8400,8400,8400,0
|
|
20240709,171200,100723140,8400,8400,8400,8400,0
|
|
20240709,171100,100723140,8400,8400,8400,8400,0
|
|
20240709,171000,100723140,8400,8400,8400,8400,0
|
|
20240709,170900,100723140,8400,8400,8400,8400,0
|
|
20240709,170800,100723140,8400,8400,8400,8400,0
|
|
20240709,170700,100723140,8400,8400,8400,8400,0
|
|
20240709,170600,100723140,8400,8400,8400,8400,0
|
|
20240709,170500,100723140,8400,8400,8400,8400,0
|
|
20240709,170400,100723140,8400,8400,8400,8400,0
|
|
20240709,170300,100723140,8400,8400,8400,8400,0
|
|
20240709,170200,100723140,8400,8400,8400,8400,0
|
|
20240709,170100,100723140,8400,8400,8400,8400,0
|
|
20240709,170000,100723140,8400,8400,8400,8400,0
|
|
20240709,165900,100723140,8400,8400,8400,8400,0
|
|
20240709,165800,100723140,8400,8400,8400,8400,0
|
|
20240709,165700,100723140,8400,8400,8400,8400,0
|
|
20240709,165600,100723140,8400,8400,8400,8400,0
|
|
20240709,165500,100723140,8400,8400,8400,8400,0
|
|
20240709,165400,100723140,8400,8400,8400,8400,0
|
|
20240709,165300,100723140,8400,8400,8400,8400,0
|
|
20240709,165200,100723140,8400,8400,8400,8400,0
|
|
20240709,165100,100723140,8400,8400,8400,8400,0
|
|
20240709,165000,100723140,8400,8400,8400,8400,0
|
|
20240709,164900,100723140,8400,8400,8400,8400,75
|
|
20240709,164800,100723140,8400,8400,8400,8400,0
|
|
20240709,164700,100723140,8400,8400,8400,8400,0
|
|
20240709,164600,100723140,8400,8400,8400,8400,0
|
|
20240709,164500,100723140,8400,8400,8400,8400,0
|
|
20240709,164400,100723140,8400,8400,8400,8400,0
|
|
20240709,164300,100723140,8400,8400,8400,8400,0
|
|
20240709,164200,100723140,8400,8400,8400,8400,0
|
|
20240709,164100,100723140,8400,8400,8400,8400,0
|
|
20240709,164000,100723140,8400,8400,8400,8400,0
|
|
20240709,163900,100723140,8400,8400,8400,8400,0
|
|
20240709,163800,100723140,8400,8400,8400,8400,0
|
|
20240709,163700,100723140,8400,8400,8400,8400,0
|
|
20240709,163600,100723140,8400,8400,8400,8400,0
|
|
20240709,163500,100723140,8400,8400,8400,8400,0
|
|
20240709,163400,100723140,8400,8400,8400,8400,0
|
|
20240709,163300,100723140,8400,8400,8400,8400,0
|
|
20240709,163200,100723140,8400,8400,8400,8400,0
|
|
20240709,163100,100723140,8400,8400,8400,8400,0
|
|
20240709,163000,100723140,8400,8400,8400,8400,0
|
|
20240709,162900,100723140,8400,8400,8400,8400,0
|
|
20240709,162800,100723140,8400,8400,8400,8400,0
|
|
20240709,162700,100723140,8400,8400,8400,8400,0
|
|
20240709,162600,100723140,8400,8400,8400,8400,0
|
|
20240709,162500,100723140,8400,8400,8400,8400,0
|
|
20240709,162400,100723140,8400,8400,8400,8400,0
|
|
20240709,162300,100723140,8400,8400,8400,8400,0
|
|
20240709,162200,100723140,8400,8400,8400,8400,0
|
|
20240709,162100,100723140,8400,8400,8400,8400,0
|
|
20240709,162000,100723140,8400,8400,8400,8400,0
|
|
20240709,161900,100723140,8400,8400,8400,8400,75
|
|
20240709,161800,100723140,8400,8400,8400,8400,0
|
|
20240709,161700,100723140,8400,8400,8400,8400,0
|
|
20240709,161600,100723140,8400,8400,8400,8400,0
|
|
20240709,161500,100723140,8400,8400,8400,8400,0
|
|
20240709,161400,100723140,8400,8400,8400,8400,0
|
|
20240709,161300,100723140,8400,8400,8400,8400,0
|
|
20240709,161200,100723140,8400,8400,8400,8400,0
|
|
20240709,161100,100723140,8400,8400,8400,8400,0
|
|
20240709,161000,100723140,8400,8400,8400,8400,0
|
|
20240709,160900,100723140,8400,8400,8400,8400,0
|
|
20240709,160800,100723140,8400,8400,8400,8400,0
|
|
20240709,160700,100723140,8400,8400,8400,8400,0
|
|
20240709,160600,100723140,8400,8400,8400,8400,0
|
|
20240709,160500,100723140,8400,8400,8400,8400,0
|
|
20240709,160400,100723140,8400,8400,8400,8400,0
|
|
20240709,160300,100723140,8400,8400,8400,8400,0
|
|
20240709,160200,100723140,8400,8400,8400,8400,0
|
|
20240709,160100,100723140,8400,8400,8400,8400,0
|
|
20240709,160000,100723140,8400,8400,8400,8400,0
|
|
20240709,155900,100723140,8400,8400,8400,8400,0
|
|
20240709,155800,100723140,8400,8400,8400,8400,0
|
|
20240709,155700,100723140,8400,8400,8400,8400,0
|
|
20240709,155600,100723140,8400,8400,8400,8400,0
|
|
20240709,155500,100723140,8400,8400,8400,8400,0
|
|
20240709,155400,100723140,8400,8400,8400,8400,0
|
|
20240709,155300,100723140,8400,8400,8400,8400,0
|
|
20240709,155200,100723140,8400,8400,8400,8400,0
|
|
20240709,155100,100723140,8400,8400,8400,8400,0
|
|
20240709,155000,100723140,8400,8400,8400,8400,0
|
|
20240709,154900,100723140,8400,8400,8400,8400,75
|
|
20240709,154800,100723140,8400,8400,8400,8400,0
|
|
20240709,154700,100723140,8400,8400,8400,8400,0
|
|
20240709,154600,100723140,8400,8400,8400,8400,0
|
|
20240709,154500,100723140,8400,8400,8400,8400,0
|
|
20240709,154400,100723140,8400,8400,8400,8400,0
|
|
20240709,154300,100723140,8400,8400,8400,8400,0
|
|
20240709,154200,100723140,8400,8400,8400,8400,0
|
|
20240709,154100,100723140,8400,8400,8400,8400,0
|
|
20240709,154000,100723140,8400,8400,8400,8400,0
|
|
20240709,153900,100723140,8400,8400,8400,8400,0
|
|
20240709,153800,100723140,8400,8400,8400,8400,0
|
|
20240709,153700,100723140,8400,8400,8400,8400,0
|
|
20240709,153600,100723140,8400,8400,8400,8400,0
|
|
20240709,153500,100723140,8400,8400,8400,8400,0
|
|
20240709,153400,100723140,8400,8400,8400,8400,0
|
|
20240709,153300,100723140,8400,8400,8400,8400,0
|
|
20240709,153200,100723140,8400,8400,8400,8400,0
|
|
20240709,153100,100723140,8400,8400,8400,8400,0
|
|
20240709,153000,100723140,8400,8400,8400,8400,75
|
|
20240709,152900,100093140,8400,8400,8400,8400,0
|
|
20240709,152800,100093140,8400,8400,8400,8400,0
|
|
20240709,152700,100093140,8400,8400,8400,8400,0
|
|
20240709,152600,100093140,8400,8400,8400,8400,0
|
|
20240709,152500,100093140,8400,8400,8400,8400,0
|
|
20240709,152400,100093140,8400,8400,8400,8400,0
|
|
20240709,152300,100093140,8400,8400,8400,8400,0
|
|
20240709,152200,100093140,8400,8400,8400,8400,0
|
|
20240709,152100,100093140,8400,8400,8400,8400,0
|
|
20240709,152000,100093140,8400,8400,8400,8400,0
|
|
20240709,151900,100093140,8400,8360,8400,8340,148
|
|
20240709,151800,98856730,8360,8360,8360,8360,10
|
|
20240709,151700,98773130,8400,8400,8400,8400,0
|
|
20240709,151600,98773130,8400,8390,8400,8390,4
|
|
20240709,151500,98739560,8400,8400,8400,8400,0
|
|
20240709,151400,98739560,8400,8400,8400,8400,0
|
|
20240709,151300,98739560,8400,8400,8400,8400,0
|
|
20240709,151200,98739560,8400,8400,8400,8400,0
|
|
20240709,151100,98739560,8400,8400,8400,8400,0
|
|
20240709,151000,98739560,8400,8400,8400,8400,0
|
|
20240709,150900,98739560,8400,8400,8400,8400,0
|
|
20240709,150800,98739560,8400,8400,8400,8400,0
|
|
20240709,150700,98739560,8400,8400,8400,8400,0
|
|
20240709,150600,98739560,8400,8400,8400,8400,0
|
|
20240709,150500,98739560,8400,8400,8400,8400,1000
|
|
20240709,150400,90339560,8400,8400,8400,8400,0
|
|
20240709,150300,90339560,8400,8400,8400,8400,0
|
|
20240709,150200,90339560,8400,8400,8400,8400,0
|
|
20240709,150100,90339560,8400,8400,8400,8400,0
|
|
20240709,150000,90339560,8400,8400,8400,8400,0
|
|
20240709,145900,90339560,8400,8400,8400,8400,0
|
|
20240709,145800,90339560,8400,8400,8400,8400,0
|
|
20240709,145700,90339560,8400,8400,8400,8400,0
|
|
20240709,145600,90339560,8400,8400,8400,8400,0
|
|
20240709,145500,90339560,8400,8400,8400,8400,0
|
|
20240709,145400,90339560,8400,8400,8400,8400,0
|
|
20240709,145300,90339560,8400,8400,8400,8400,0
|
|
20240709,145200,90339560,8400,8400,8400,8400,5
|
|
20240709,145100,90297560,8400,8400,8400,8400,0
|
|
20240709,145000,90297560,8400,8400,8400,8400,0
|
|
20240709,144900,90297560,8400,8400,8400,8400,0
|
|
20240709,144800,90297560,8400,8400,8400,8400,0
|
|
20240709,144700,90297560,8400,8400,8400,8400,0
|
|
20240709,144600,90297560,8400,8400,8400,8400,0
|
|
20240709,144500,90297560,8400,8400,8400,8400,0
|
|
20240709,144400,90297560,8400,8400,8400,8400,0
|
|
20240709,144300,90297560,8400,8400,8400,8400,0
|
|
20240709,144200,90297560,8400,8400,8400,8400,0
|
|
20240709,144100,90297560,8400,8350,8400,8350,53
|
|
20240709,144000,89854960,8400,8400,8400,8400,0
|
|
20240709,143900,89854960,8400,8400,8400,8400,0
|
|
20240709,143800,89854960,8400,8400,8400,8400,0
|
|
20240709,143700,89854960,8400,8400,8400,8400,0
|
|
20240709,143600,89854960,8400,8400,8400,8400,0
|
|
20240709,143500,89854960,8400,8400,8400,8400,0
|
|
20240709,143400,89854960,8400,8400,8400,8400,0
|
|
20240709,143300,89854960,8400,8400,8400,8400,0
|
|
20240709,143200,89854960,8400,8400,8400,8400,0
|
|
20240709,143100,89854960,8400,8400,8400,8400,0
|
|
20240709,143000,89854960,8400,8400,8400,8400,0
|
|
20240709,142900,89854960,8400,8400,8400,8400,0
|
|
20240709,142800,89854960,8400,8400,8400,8400,0
|
|
20240709,142700,89854960,8400,8400,8400,8400,1
|
|
20240709,142600,89846560,8350,8370,8370,8350,1385
|
|
20240709,142500,78275840,8400,8420,8420,8400,1947
|
|
20240709,142400,61915210,8420,8420,8420,8420,18
|
|
20240709,142300,61763650,8420,8420,8420,8420,0
|
|
20240709,142200,61763650,8420,8420,8420,8420,0
|
|
20240709,142100,61763650,8420,8420,8420,8420,0
|
|
20240709,142000,61763650,8420,8420,8420,8420,0
|
|
20240709,141900,61763650,8420,8420,8420,8420,0
|
|
20240709,141800,61763650,8420,8420,8420,8420,0
|
|
20240709,141700,61763650,8420,8420,8420,8420,1
|
|
20240709,141600,61755230,8420,8420,8420,8420,76
|
|
20240709,141500,61115310,8420,8420,8420,8420,0
|
|
20240709,141400,61115310,8420,8420,8420,8420,0
|
|
20240709,141300,61115310,8420,8420,8420,8420,0
|
|
20240709,141200,61115310,8420,8420,8420,8420,1
|
|
20240709,141100,61106890,8410,8410,8410,8410,0
|
|
20240709,141000,61106890,8410,8410,8410,8410,0
|
|
20240709,140900,61106890,8410,8410,8410,8410,0
|
|
20240709,140800,61106890,8410,8410,8410,8410,66
|
|
20240709,140700,60551830,8430,8430,8430,8430,0
|
|
20240709,140600,60551830,8430,8430,8430,8430,0
|
|
20240709,140500,60551830,8430,8430,8430,8430,0
|
|
20240709,140400,60551830,8430,8430,8430,8430,0
|
|
20240709,140300,60551830,8430,8430,8430,8430,0
|
|
20240709,140200,60551830,8430,8430,8430,8430,0
|
|
20240709,140100,60551830,8430,8430,8430,8430,0
|
|
20240709,140000,60551830,8430,8430,8430,8430,0
|
|
20240709,135900,60551830,8430,8430,8430,8430,0
|
|
20240709,135800,60551830,8430,8430,8430,8430,0
|
|
20240709,135700,60551830,8430,8430,8430,8430,0
|
|
20240709,135600,60551830,8430,8430,8430,8430,1
|
|
20240709,135500,60543400,8410,8410,8410,8410,0
|
|
20240709,135400,60543400,8410,8410,8410,8410,0
|
|
20240709,135300,60543400,8410,8410,8410,8410,0
|
|
20240709,135200,60543400,8410,8410,8410,8410,12
|
|
20240709,135100,60442480,8430,8430,8430,8430,0
|
|
20240709,135000,60442480,8430,8430,8430,8430,0
|
|
20240709,134900,60442480,8430,8430,8430,8430,0
|
|
20240709,134800,60442480,8430,8430,8430,8430,0
|
|
20240709,134700,60442480,8430,8430,8430,8430,0
|
|
20240709,134600,60442480,8430,8430,8430,8430,0
|
|
20240709,134500,60442480,8430,8430,8430,8430,0
|
|
20240709,134400,60442480,8430,8430,8430,8430,0
|
|
20240709,134300,60442480,8430,8430,8430,8430,0
|
|
20240709,134200,60442480,8430,8430,8430,8430,0
|
|
20240709,134100,60442480,8430,8430,8430,8430,0
|
|
20240709,134000,60442480,8430,8430,8430,8430,0
|
|
20240709,133900,60442480,8430,8410,8430,8410,3
|
|
20240709,133800,60417220,8400,8400,8400,8400,0
|
|
20240709,133700,60417220,8400,8400,8400,8400,60
|
|
20240709,133600,59913220,8400,8400,8400,8400,26
|
|
20240709,133500,59694820,8400,8400,8400,8400,1
|
|
20240709,133400,59686420,8370,8370,8370,8370,0
|
|
20240709,133300,59686420,8370,8380,8380,8370,29
|
|
20240709,133200,59443680,8400,8400,8400,8400,15
|
|
20240709,133100,59317680,8400,8400,8400,8400,0
|
|
20240709,133000,59317680,8400,8400,8400,8400,0
|
|
20240709,132900,59317680,8400,8400,8400,8400,0
|
|
20240709,132800,59317680,8400,8400,8400,8400,0
|
|
20240709,132700,59317680,8400,8400,8400,8400,44
|
|
20240709,132600,58948080,8430,8430,8430,8430,0
|
|
20240709,132500,58948080,8430,8430,8430,8430,0
|
|
20240709,132400,58948080,8430,8430,8430,8430,0
|
|
20240709,132300,58948080,8430,8430,8430,8430,0
|
|
20240709,132200,58948080,8430,8430,8430,8430,0
|
|
20240709,132100,58948080,8430,8430,8430,8430,0
|
|
20240709,132000,58948080,8430,8430,8430,8430,0
|
|
20240709,131900,58948080,8430,8430,8430,8430,0
|
|
20240709,131800,58948080,8430,8430,8430,8430,0
|
|
20240709,131700,58948080,8430,8430,8430,8430,0
|
|
20240709,131600,58948080,8430,8430,8430,8430,0
|
|
20240709,131500,58948080,8430,8430,8430,8430,0
|
|
20240709,131400,58948080,8430,8430,8430,8430,0
|
|
20240709,131300,58948080,8430,8430,8430,8430,0
|
|
20240709,131200,58948080,8430,8430,8430,8430,0
|
|
20240709,131100,58948080,8430,8430,8430,8430,0
|
|
20240709,131000,58948080,8430,8430,8430,8430,0
|
|
20240709,130900,58948080,8430,8430,8430,8430,0
|
|
20240709,130800,58948080,8430,8420,8430,8420,5
|
|
20240709,130700,58905970,8420,8420,8420,8420,0
|
|
20240709,130600,58905970,8420,8420,8420,8420,0
|
|
20240709,130500,58905970,8420,8420,8420,8420,0
|
|
20240709,130400,58905970,8420,8420,8420,8420,0
|
|
20240709,130300,58905970,8420,8420,8420,8420,0
|
|
20240709,130200,58905970,8420,8420,8420,8420,0
|
|
20240709,130100,58905970,8420,8420,8420,8420,0
|
|
20240709,130000,58905970,8420,8420,8420,8420,0
|
|
20240709,125900,58905970,8420,8420,8420,8420,0
|
|
20240709,125800,58905970,8420,8420,8420,8420,0
|
|
20240709,125700,58905970,8420,8420,8420,8420,0
|
|
20240709,125600,58905970,8420,8420,8420,8420,0
|
|
20240709,125500,58905970,8420,8420,8420,8420,3
|
|
20240709,125400,58880710,8400,8400,8400,8400,0
|
|
20240709,125300,58880710,8400,8400,8400,8400,0
|
|
20240709,125200,58880710,8400,8400,8400,8400,264
|
|
20240709,125100,56663110,8400,8420,8420,8400,15
|
|
20240709,125000,56537080,8430,8430,8430,8430,1
|
|
20240709,124900,56528650,8440,8440,8440,8440,0
|
|
20240709,124800,56528650,8440,8440,8440,8440,0
|
|
20240709,124700,56528650,8440,8440,8440,8440,0
|
|
20240709,124600,56528650,8440,8440,8440,8440,0
|
|
20240709,124500,56528650,8440,8440,8440,8440,112
|
|
20240709,124400,55583370,8440,8440,8440,8440,6
|
|
20240709,124300,55532730,8440,8440,8440,8440,0
|
|
20240709,124200,55532730,8440,8440,8440,8440,0
|
|
20240709,124100,55532730,8440,8440,8440,8440,0
|
|
20240709,124000,55532730,8440,8440,8440,8440,7
|
|
20240709,123900,55473650,8420,8420,8420,8420,0
|
|
20240709,123800,55473650,8420,8420,8420,8420,0
|
|
20240709,123700,55473650,8420,8420,8420,8420,0
|
|
20240709,123600,55473650,8420,8420,8420,8420,1
|
|
20240709,123500,55465230,8410,8410,8410,8410,0
|
|
20240709,123400,55465230,8410,8410,8410,8410,0
|
|
20240709,123300,55465230,8410,8410,8410,8410,102
|
|
20240709,123200,54607410,8410,8410,8410,8410,0
|
|
20240709,123100,54607410,8410,8410,8410,8410,0
|
|
20240709,123000,54607410,8410,8410,8410,8410,93
|
|
20240709,122900,53825280,8410,8410,8410,8410,0
|
|
20240709,122800,53825280,8410,8410,8410,8410,0
|
|
20240709,122700,53825280,8410,8410,8410,8410,0
|
|
20240709,122600,53825280,8410,8410,8410,8410,0
|
|
20240709,122500,53825280,8410,8410,8410,8410,0
|
|
20240709,122400,53825280,8410,8410,8410,8410,87
|
|
20240709,122300,53093610,8410,8410,8410,8410,0
|
|
20240709,122200,53093610,8410,8410,8410,8410,0
|
|
20240709,122100,53093610,8410,8410,8410,8410,0
|
|
20240709,122000,53093610,8410,8410,8410,8410,0
|
|
20240709,121900,53093610,8410,8410,8410,8410,0
|
|
20240709,121800,53093610,8410,8410,8410,8410,60
|
|
20240709,121700,52589010,8420,8420,8420,8420,30
|
|
20240709,121600,52336410,8420,8420,8420,8420,0
|
|
20240709,121500,52336410,8420,8420,8420,8420,80
|
|
20240709,121400,51662810,8440,8440,8440,8440,0
|
|
20240709,121300,51662810,8440,8440,8440,8440,3
|
|
20240709,121200,51637490,8440,8440,8440,8440,0
|
|
20240709,121100,51637490,8440,8440,8440,8440,0
|
|
20240709,121000,51637490,8440,8440,8440,8440,0
|
|
20240709,120900,51637490,8440,8440,8440,8440,0
|
|
20240709,120800,51637490,8440,8440,8440,8440,0
|
|
20240709,120700,51637490,8440,8440,8440,8440,0
|
|
20240709,120600,51637490,8440,8440,8440,8440,0
|
|
20240709,120500,51637490,8440,8440,8440,8440,0
|
|
20240709,120400,51637490,8440,8440,8440,8440,0
|
|
20240709,120300,51637490,8440,8440,8440,8440,1
|
|
20240709,120200,51629050,8440,8440,8440,8440,0
|
|
20240709,120100,51629050,8440,8440,8440,8440,0
|
|
20240709,120000,51629050,8440,8440,8440,8440,0
|
|
20240709,115900,51629050,8440,8440,8440,8440,0
|
|
20240709,115800,51629050,8440,8440,8440,8440,0
|
|
20240709,115700,51629050,8440,8440,8440,8440,0
|
|
20240709,115600,51629050,8440,8440,8440,8440,0
|
|
20240709,115500,51629050,8440,8440,8440,8440,0
|
|
20240709,115400,51629050,8440,8440,8440,8440,0
|
|
20240709,115300,51629050,8440,8440,8440,8440,0
|
|
20240709,115200,51629050,8440,8440,8440,8440,0
|
|
20240709,115100,51629050,8440,8440,8440,8440,0
|
|
20240709,115000,51629050,8440,8440,8440,8440,0
|
|
20240709,114900,51629050,8440,8440,8440,8440,0
|
|
20240709,114800,51629050,8440,8430,8440,8430,17
|
|
20240709,114700,51485710,8430,8430,8430,8430,33
|
|
20240709,114600,51207520,8450,8450,8450,8450,0
|
|
20240709,114500,51207520,8450,8450,8450,8450,0
|
|
20240709,114400,51207520,8450,8450,8450,8450,0
|
|
20240709,114300,51207520,8450,8450,8450,8450,0
|
|
20240709,114200,51207520,8450,8450,8450,8450,0
|
|
20240709,114100,51207520,8450,8450,8450,8450,0
|
|
20240709,114000,51207520,8450,8450,8450,8450,0
|
|
20240709,113900,51207520,8450,8450,8450,8450,5
|
|
20240709,113800,51165270,8450,8420,8450,8420,81
|
|
20240709,113700,50481160,8410,8410,8410,8410,0
|
|
20240709,113600,50481160,8410,8410,8410,8410,26
|
|
20240709,113500,50262500,8410,8410,8410,8410,0
|
|
20240709,113400,50262500,8410,8410,8410,8410,0
|
|
20240709,113300,50262500,8410,8410,8410,8410,1
|
|
20240709,113200,50254090,8400,8400,8400,8400,0
|
|
20240709,113100,50254090,8400,8400,8400,8400,0
|
|
20240709,113000,50254090,8400,8400,8400,8400,0
|
|
20240709,112900,50254090,8400,8400,8400,8400,0
|
|
20240709,112800,50254090,8400,8400,8400,8400,0
|
|
20240709,112700,50254090,8400,8400,8400,8400,0
|
|
20240709,112600,50254090,8400,8400,8400,8400,0
|
|
20240709,112500,50254090,8400,8400,8400,8400,1
|
|
20240709,112400,50245690,8400,8400,8400,8400,0
|
|
20240709,112300,50245690,8400,8400,8400,8400,0
|
|
20240709,112200,50245690,8400,8400,8400,8400,0
|
|
20240709,112100,50245690,8400,8400,8400,8400,0
|
|
20240709,112000,50245690,8400,8400,8400,8400,100
|
|
20240709,111900,49405690,8400,8380,8400,8380,320
|
|
20240709,111800,46717880,8370,8370,8370,8370,143
|
|
20240709,111700,45520970,8330,8330,8330,8330,0
|
|
20240709,111600,45520970,8330,8330,8330,8330,0
|
|
20240709,111500,45520970,8330,8330,8330,8330,2
|
|
20240709,111400,45504310,8370,8370,8370,8370,1
|
|
20240709,111300,45495940,8370,8370,8370,8370,0
|
|
20240709,111200,45495940,8370,8370,8370,8370,1
|
|
20240709,111100,45487570,8350,8350,8350,8350,0
|
|
20240709,111000,45487570,8350,8350,8350,8350,0
|
|
20240709,110900,45487570,8350,8340,8350,8340,34
|
|
20240709,110800,45204000,8340,8340,8340,8340,0
|
|
20240709,110700,45204000,8340,8340,8340,8340,1
|
|
20240709,110600,45195660,8330,8330,8330,8330,17
|
|
20240709,110500,45054050,8330,8330,8330,8330,4
|
|
20240709,110400,45020730,8330,8320,8330,8320,122
|
|
20240709,110300,44005090,8320,8320,8320,8320,0
|
|
20240709,110200,44005090,8320,8320,8320,8320,0
|
|
20240709,110100,44005090,8320,8320,8320,8320,0
|
|
20240709,110000,44005090,8320,8320,8320,8320,0
|
|
20240709,105900,44005090,8320,8320,8320,8320,1
|
|
20240709,105800,43996770,8310,8310,8310,8310,0
|
|
20240709,105700,43996770,8310,8310,8310,8310,0
|
|
20240709,105600,43996770,8310,8310,8310,8310,0
|
|
20240709,105500,43996770,8310,8310,8310,8310,1
|
|
20240709,105400,43988460,8320,8320,8320,8320,8
|
|
20240709,105300,43921900,8320,8320,8320,8320,8
|
|
20240709,105200,43855340,8310,8310,8310,8310,0
|
|
20240709,105100,43855340,8310,8310,8310,8310,0
|
|
20240709,105000,43855340,8310,8320,8320,8310,7
|
|
20240709,104900,43797150,8320,8320,8320,8320,0
|
|
20240709,104800,43797150,8320,8320,8320,8310,5
|
|
20240709,104700,43755560,8320,8320,8320,8320,0
|
|
20240709,104600,43755560,8320,8320,8320,8320,20
|
|
20240709,104500,43589160,8320,8320,8320,8320,6
|
|
20240709,104400,43539240,8320,8320,8320,8320,0
|
|
20240709,104300,43539240,8320,8320,8320,8320,0
|
|
20240709,104200,43539240,8320,8320,8320,8320,2
|
|
20240709,104100,43522600,8320,8320,8320,8320,6
|
|
20240709,104000,43472680,8330,8330,8330,8330,0
|
|
20240709,103900,43472680,8330,8330,8330,8330,0
|
|
20240709,103800,43472680,8330,8330,8330,8330,0
|
|
20240709,103700,43472680,8330,8330,8330,8330,2
|
|
20240709,103600,43456020,8330,8330,8330,8330,0
|
|
20240709,103500,43456020,8330,8330,8330,8330,0
|
|
20240709,103400,43456020,8330,8340,8340,8330,205
|
|
20240709,103300,41748350,8350,8350,8350,8350,0
|
|
20240709,103200,41748350,8350,8350,8350,8350,0
|
|
20240709,103100,41748350,8350,8350,8350,8350,1
|
|
20240709,103000,41740000,8350,8350,8350,8350,0
|
|
20240709,102900,41740000,8350,8350,8350,8350,0
|
|
20240709,102800,41740000,8350,8350,8350,8350,0
|
|
20240709,102700,41740000,8350,8350,8350,8350,0
|
|
20240709,102600,41740000,8350,8350,8350,8350,18
|
|
20240709,102500,41589700,8340,8340,8340,8340,0
|
|
20240709,102400,41589700,8340,8340,8340,8340,0
|
|
20240709,102300,41589700,8340,8340,8340,8340,1
|
|
20240709,102200,41581360,8360,8360,8360,8360,0
|
|
20240709,102100,41581360,8360,8360,8360,8360,1
|
|
20240709,102000,41573000,8340,8340,8340,8340,0
|
|
20240709,101900,41573000,8340,8340,8340,8340,15
|
|
20240709,101800,41447900,8360,8360,8360,8360,65
|
|
20240709,101700,40904500,8360,8360,8360,8360,34
|
|
20240709,101600,40620260,8340,8340,8340,8340,0
|
|
20240709,101500,40620260,8340,8340,8340,8340,31
|
|
20240709,101400,40361720,8360,8360,8360,8360,0
|
|
20240709,101300,40361720,8360,8360,8360,8360,113
|
|
20240709,101200,39417040,8370,8370,8370,8370,0
|
|
20240709,101100,39417040,8370,8370,8370,8370,0
|
|
20240709,101000,39417040,8370,8370,8370,8370,0
|
|
20240709,100900,39417040,8370,8350,8370,8350,4
|
|
20240709,100800,39383620,8370,8370,8370,8370,0
|
|
20240709,100700,39383620,8370,8370,8370,8370,1
|
|
20240709,100600,39375250,8350,8350,8350,8350,0
|
|
20240709,100500,39375250,8350,8350,8350,8350,0
|
|
20240709,100400,39375250,8350,8350,8350,8350,1
|
|
20240709,100300,39366900,8370,8370,8370,8370,0
|
|
20240709,100200,39366900,8370,8370,8370,8370,0
|
|
20240709,100100,39366900,8370,8370,8370,8370,0
|
|
20240709,100000,39366900,8370,8370,8370,8370,0
|
|
20240709,095900,39366900,8370,8370,8370,8370,16
|
|
20240709,095800,39232980,8370,8370,8370,8370,1
|
|
20240709,095700,39224610,8370,8370,8370,8370,70
|
|
20240709,095600,38638710,8370,8370,8370,8370,0
|
|
20240709,095500,38638710,8370,8370,8370,8370,1
|
|
20240709,095400,38630340,8360,8360,8360,8360,0
|
|
20240709,095300,38630340,8360,8360,8360,8360,0
|
|
20240709,095200,38630340,8360,8360,8360,8360,0
|
|
20240709,095100,38630340,8360,8360,8360,8360,0
|
|
20240709,095000,38630340,8360,8350,8360,8350,501
|
|
20240709,094900,34443980,8340,8340,8340,8340,200
|
|
20240709,094800,32775980,8340,8340,8340,8340,0
|
|
20240709,094700,32775980,8340,8340,8340,8340,0
|
|
20240709,094600,32775980,8340,8330,8340,8330,100
|
|
20240709,094500,31942100,8340,8340,8340,8340,0
|
|
20240709,094400,31942100,8340,8290,8340,8290,21
|
|
20240709,094300,31767960,8340,8320,8340,8310,1431
|
|
20240709,094200,19862250,8300,8300,8300,8300,2
|
|
20240709,094100,19845650,8320,8320,8320,8320,0
|
|
20240709,094000,19845650,8320,8320,8320,8320,0
|
|
20240709,093900,19845650,8320,8320,8320,8320,0
|
|
20240709,093800,19845650,8320,8320,8320,8320,5
|
|
20240709,093700,19804050,8320,8320,8320,8320,5
|
|
20240709,093600,19762450,8320,8310,8320,8310,5
|
|
20240709,093500,19720860,8300,8300,8300,8300,100
|
|
20240709,093400,18890860,8300,8300,8300,8300,0
|
|
20240709,093300,18890860,8300,8290,8300,8290,42
|
|
20240709,093200,18542660,8290,8290,8290,8290,256
|
|
20240709,093100,16420420,8300,8300,8300,8300,47
|
|
20240709,093000,16030320,8310,8310,8310,8310,70
|
|
20240709,092900,15448620,8310,8310,8310,8310,0
|
|
20240709,092800,15448620,8310,8310,8310,8310,0
|
|
20240709,092700,15448620,8310,8300,8310,8300,66
|
|
20240709,092600,14900790,8300,8300,8300,8300,0
|
|
20240709,092500,14900790,8300,8300,8300,8300,33
|
|
20240709,092400,14626890,8320,8320,8320,8320,0
|
|
20240709,092300,14626890,8320,8320,8320,8320,0
|
|
20240709,092200,14626890,8320,8320,8320,8320,0
|
|
20240709,092100,14626890,8320,8320,8320,8320,0
|
|
20240709,092000,14626890,8320,8320,8320,8320,0
|
|
20240709,091900,14626890,8320,8320,8320,8320,0
|
|
20240709,091800,14626890,8320,8300,8320,8300,492
|
|
20240709,091700,10535370,8300,8300,8300,8300,59
|
|
20240709,091600,10045670,8300,8280,8300,8280,146
|
|
20240709,091500,8836690,8280,8300,8300,8280,18
|
|
20240709,091400,8687370,8320,8320,8320,8320,0
|
|
20240709,091300,8687370,8320,8320,8320,8320,2
|
|
20240709,091200,8670730,8320,8320,8320,8320,0
|
|
20240709,091100,8670730,8320,8320,8320,8320,78
|
|
20240709,091000,8021770,8270,8270,8270,8270,0
|
|
20240709,090900,8021770,8270,8280,8280,8270,400
|
|
20240709,090800,4711510,8280,8300,8300,8280,500
|
|
20240709,090700,566590,8290,8350,8350,8290,31
|
|
20240709,090600,309250,8350,8350,8350,8350,0
|
|
20240709,090500,309250,8350,8350,8350,8350,7
|
|
20240709,090400,250800,8360,8360,8360,8360,0
|
|
20240709,090300,250800,8360,8360,8360,8360,30
|
|
20240709,090200,0,8370,8370,8370,8370,0
|
|
20240709,090100,0,8370,8370,8370,8370,0
|
|
20240709,090000,0,8370,8370,8370,8370,0
|