607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,190400,191104150,8730,8730,8730,8730,60
|
|
20240705,190300,191104150,8730,8730,8730,8730,0
|
|
20240705,190200,191104150,8730,8730,8730,8730,0
|
|
20240705,190100,191104150,8730,8730,8730,8730,0
|
|
20240705,190000,191104150,8730,8730,8730,8730,0
|
|
20240705,185900,191104150,8730,8730,8730,8730,0
|
|
20240705,185800,191104150,8730,8730,8730,8730,0
|
|
20240705,185700,191104150,8730,8730,8730,8730,0
|
|
20240705,185600,191104150,8730,8730,8730,8730,0
|
|
20240705,185500,191104150,8730,8730,8730,8730,0
|
|
20240705,185400,191104150,8730,8730,8730,8730,0
|
|
20240705,185300,191104150,8730,8730,8730,8730,0
|
|
20240705,185200,191104150,8730,8730,8730,8730,0
|
|
20240705,185100,191104150,8730,8730,8730,8730,0
|
|
20240705,185000,191104150,8730,8730,8730,8730,0
|
|
20240705,184900,191104150,8730,8730,8730,8730,0
|
|
20240705,184800,191104150,8730,8730,8730,8730,0
|
|
20240705,184700,191104150,8730,8730,8730,8730,0
|
|
20240705,184600,191104150,8730,8730,8730,8730,0
|
|
20240705,184500,191104150,8730,8730,8730,8730,0
|
|
20240705,184400,191104150,8730,8730,8730,8730,0
|
|
20240705,184300,191104150,8730,8730,8730,8730,0
|
|
20240705,184200,191104150,8730,8730,8730,8730,0
|
|
20240705,184100,191104150,8730,8730,8730,8730,0
|
|
20240705,184000,191104150,8730,8730,8730,8730,0
|
|
20240705,183900,191104150,8730,8730,8730,8730,0
|
|
20240705,183800,191104150,8730,8730,8730,8730,0
|
|
20240705,183700,191104150,8730,8730,8730,8730,0
|
|
20240705,183600,191104150,8730,8730,8730,8730,0
|
|
20240705,183500,191104150,8730,8730,8730,8730,0
|
|
20240705,183400,191104150,8730,8730,8730,8730,60
|
|
20240705,183300,191104150,8730,8730,8730,8730,0
|
|
20240705,183200,191104150,8730,8730,8730,8730,0
|
|
20240705,183100,191104150,8730,8730,8730,8730,0
|
|
20240705,183000,191104150,8730,8730,8730,8730,0
|
|
20240705,182900,191104150,8730,8730,8730,8730,0
|
|
20240705,182800,191104150,8730,8730,8730,8730,0
|
|
20240705,182700,191104150,8730,8730,8730,8730,0
|
|
20240705,182600,191104150,8730,8730,8730,8730,0
|
|
20240705,182500,191104150,8730,8730,8730,8730,0
|
|
20240705,182400,191104150,8730,8730,8730,8730,0
|
|
20240705,182300,191104150,8730,8730,8730,8730,0
|
|
20240705,182200,191104150,8730,8730,8730,8730,0
|
|
20240705,182100,191104150,8730,8730,8730,8730,0
|
|
20240705,182000,191104150,8730,8730,8730,8730,0
|
|
20240705,181900,191104150,8730,8730,8730,8730,0
|
|
20240705,181800,191104150,8730,8730,8730,8730,0
|
|
20240705,181700,191104150,8730,8730,8730,8730,0
|
|
20240705,181600,191104150,8730,8730,8730,8730,0
|
|
20240705,181500,191104150,8730,8730,8730,8730,0
|
|
20240705,181400,191104150,8730,8730,8730,8730,0
|
|
20240705,181300,191104150,8730,8730,8730,8730,0
|
|
20240705,181200,191104150,8730,8730,8730,8730,0
|
|
20240705,181100,191104150,8730,8730,8730,8730,0
|
|
20240705,181000,191104150,8730,8730,8730,8730,0
|
|
20240705,180900,191104150,8730,8730,8730,8730,0
|
|
20240705,180800,191104150,8730,8730,8730,8730,0
|
|
20240705,180700,191104150,8730,8730,8730,8730,0
|
|
20240705,180600,191104150,8730,8730,8730,8730,0
|
|
20240705,180500,191104150,8730,8730,8730,8730,0
|
|
20240705,180400,191104150,8730,8730,8730,8730,60
|
|
20240705,180300,191104150,8730,8730,8730,8730,0
|
|
20240705,180200,191104150,8730,8730,8730,8730,0
|
|
20240705,180100,191104150,8730,8730,8730,8730,0
|
|
20240705,180000,191104150,8730,8730,8730,8730,0
|
|
20240705,175900,191104150,8730,8730,8730,8730,0
|
|
20240705,175800,191104150,8730,8730,8730,8730,0
|
|
20240705,175700,191104150,8730,8730,8730,8730,0
|
|
20240705,175600,191104150,8730,8730,8730,8730,0
|
|
20240705,175500,191104150,8730,8730,8730,8730,0
|
|
20240705,175400,191104150,8730,8730,8730,8730,0
|
|
20240705,175300,191104150,8730,8730,8730,8730,0
|
|
20240705,175200,191104150,8730,8730,8730,8730,0
|
|
20240705,175100,191104150,8730,8730,8730,8730,0
|
|
20240705,175000,191104150,8730,8730,8730,8730,0
|
|
20240705,174900,191104150,8730,8730,8730,8730,0
|
|
20240705,174800,191104150,8730,8730,8730,8730,0
|
|
20240705,174700,191104150,8730,8730,8730,8730,0
|
|
20240705,174600,191104150,8730,8730,8730,8730,0
|
|
20240705,174500,191104150,8730,8730,8730,8730,0
|
|
20240705,174400,191104150,8730,8730,8730,8730,0
|
|
20240705,174300,191104150,8730,8730,8730,8730,0
|
|
20240705,174200,191104150,8730,8730,8730,8730,0
|
|
20240705,174100,191104150,8730,8730,8730,8730,0
|
|
20240705,174000,191104150,8730,8730,8730,8730,0
|
|
20240705,173900,191104150,8730,8730,8730,8730,0
|
|
20240705,173800,191104150,8730,8730,8730,8730,0
|
|
20240705,173700,191104150,8730,8730,8730,8730,0
|
|
20240705,173600,191104150,8730,8730,8730,8730,0
|
|
20240705,173500,191104150,8730,8730,8730,8730,0
|
|
20240705,173400,191104150,8730,8730,8730,8730,60
|
|
20240705,173300,191104150,8730,8730,8730,8730,0
|
|
20240705,173200,191104150,8730,8730,8730,8730,0
|
|
20240705,173100,191104150,8730,8730,8730,8730,0
|
|
20240705,173000,191104150,8730,8730,8730,8730,0
|
|
20240705,172900,191104150,8730,8730,8730,8730,0
|
|
20240705,172800,191104150,8730,8730,8730,8730,0
|
|
20240705,172700,191104150,8730,8730,8730,8730,0
|
|
20240705,172600,191104150,8730,8730,8730,8730,0
|
|
20240705,172500,191104150,8730,8730,8730,8730,0
|
|
20240705,172400,191104150,8730,8730,8730,8730,0
|
|
20240705,172300,191104150,8730,8730,8730,8730,0
|
|
20240705,172200,191104150,8730,8730,8730,8730,0
|
|
20240705,172100,191104150,8730,8730,8730,8730,0
|
|
20240705,172000,191104150,8730,8730,8730,8730,0
|
|
20240705,171900,191104150,8730,8730,8730,8730,0
|
|
20240705,171800,191104150,8730,8730,8730,8730,0
|
|
20240705,171700,191104150,8730,8730,8730,8730,0
|
|
20240705,171600,191104150,8730,8730,8730,8730,0
|
|
20240705,171500,191104150,8730,8730,8730,8730,0
|
|
20240705,171400,191104150,8730,8730,8730,8730,0
|
|
20240705,171300,191104150,8730,8730,8730,8730,0
|
|
20240705,171200,191104150,8730,8730,8730,8730,0
|
|
20240705,171100,191104150,8730,8730,8730,8730,0
|
|
20240705,171000,191104150,8730,8730,8730,8730,0
|
|
20240705,170900,191104150,8730,8730,8730,8730,0
|
|
20240705,170800,191104150,8730,8730,8730,8730,0
|
|
20240705,170700,191104150,8730,8730,8730,8730,0
|
|
20240705,170600,191104150,8730,8730,8730,8730,0
|
|
20240705,170500,191104150,8730,8730,8730,8730,0
|
|
20240705,170400,191104150,8730,8730,8730,8730,60
|
|
20240705,170300,191104150,8730,8730,8730,8730,0
|
|
20240705,170200,191104150,8730,8730,8730,8730,0
|
|
20240705,170100,191104150,8730,8730,8730,8730,0
|
|
20240705,170000,191104150,8730,8730,8730,8730,0
|
|
20240705,165900,191104150,8730,8730,8730,8730,0
|
|
20240705,165800,191104150,8730,8730,8730,8730,0
|
|
20240705,165700,191104150,8730,8730,8730,8730,0
|
|
20240705,165600,191104150,8730,8730,8730,8730,0
|
|
20240705,165500,191104150,8730,8730,8730,8730,0
|
|
20240705,165400,191104150,8730,8730,8730,8730,0
|
|
20240705,165300,191104150,8730,8730,8730,8730,0
|
|
20240705,165200,191104150,8730,8730,8730,8730,0
|
|
20240705,165100,191104150,8730,8730,8730,8730,0
|
|
20240705,165000,191104150,8730,8730,8730,8730,0
|
|
20240705,164900,191104150,8730,8730,8730,8730,0
|
|
20240705,164800,191104150,8730,8730,8730,8730,0
|
|
20240705,164700,191104150,8730,8730,8730,8730,0
|
|
20240705,164600,191104150,8730,8730,8730,8730,0
|
|
20240705,164500,191104150,8730,8730,8730,8730,0
|
|
20240705,164400,191104150,8730,8730,8730,8730,0
|
|
20240705,164300,191104150,8730,8730,8730,8730,0
|
|
20240705,164200,191104150,8730,8730,8730,8730,0
|
|
20240705,164100,191104150,8730,8730,8730,8730,0
|
|
20240705,164000,191104150,8730,8730,8730,8730,0
|
|
20240705,163900,191104150,8730,8730,8730,8730,0
|
|
20240705,163800,191104150,8730,8730,8730,8730,0
|
|
20240705,163700,191104150,8730,8730,8730,8730,0
|
|
20240705,163600,191104150,8730,8730,8730,8730,0
|
|
20240705,163500,191104150,8730,8730,8730,8730,0
|
|
20240705,163400,191104150,8730,8730,8730,8730,60
|
|
20240705,163300,191104150,8730,8730,8730,8730,0
|
|
20240705,163200,191104150,8730,8730,8730,8730,0
|
|
20240705,163100,191104150,8730,8730,8730,8730,0
|
|
20240705,163000,191104150,8730,8730,8730,8730,0
|
|
20240705,162900,191104150,8730,8730,8730,8730,0
|
|
20240705,162800,191104150,8730,8730,8730,8730,0
|
|
20240705,162700,191104150,8730,8730,8730,8730,0
|
|
20240705,162600,191104150,8730,8730,8730,8730,0
|
|
20240705,162500,191104150,8730,8730,8730,8730,0
|
|
20240705,162400,191104150,8730,8730,8730,8730,0
|
|
20240705,162300,191104150,8730,8730,8730,8730,0
|
|
20240705,162200,191104150,8730,8730,8730,8730,0
|
|
20240705,162100,191104150,8730,8730,8730,8730,0
|
|
20240705,162000,191104150,8730,8730,8730,8730,0
|
|
20240705,161900,191104150,8730,8730,8730,8730,0
|
|
20240705,161800,191104150,8730,8730,8730,8730,0
|
|
20240705,161700,191104150,8730,8730,8730,8730,0
|
|
20240705,161600,191104150,8730,8730,8730,8730,0
|
|
20240705,161500,191104150,8730,8730,8730,8730,0
|
|
20240705,161400,191104150,8730,8730,8730,8730,0
|
|
20240705,161300,191104150,8730,8730,8730,8730,0
|
|
20240705,161200,191104150,8730,8730,8730,8730,0
|
|
20240705,161100,191104150,8730,8730,8730,8730,0
|
|
20240705,161000,191104150,8730,8730,8730,8730,0
|
|
20240705,160900,191104150,8730,8730,8730,8730,0
|
|
20240705,160800,191104150,8730,8730,8730,8730,0
|
|
20240705,160700,191104150,8730,8730,8730,8730,0
|
|
20240705,160600,191104150,8730,8730,8730,8730,0
|
|
20240705,160500,191104150,8730,8730,8730,8730,0
|
|
20240705,160400,191104150,8730,8730,8730,8730,60
|
|
20240705,160300,191104150,8730,8730,8730,8730,0
|
|
20240705,160200,191104150,8730,8730,8730,8730,0
|
|
20240705,160100,191104150,8730,8730,8730,8730,0
|
|
20240705,160000,191104150,8730,8730,8730,8730,0
|
|
20240705,155900,191104150,8730,8730,8730,8730,0
|
|
20240705,155800,191104150,8730,8730,8730,8730,0
|
|
20240705,155700,191104150,8730,8730,8730,8730,0
|
|
20240705,155600,191104150,8730,8730,8730,8730,0
|
|
20240705,155500,191104150,8730,8730,8730,8730,0
|
|
20240705,155400,191104150,8730,8730,8730,8730,0
|
|
20240705,155300,191104150,8730,8730,8730,8730,0
|
|
20240705,155200,191104150,8730,8730,8730,8730,0
|
|
20240705,155100,191104150,8730,8730,8730,8730,0
|
|
20240705,155000,191104150,8730,8730,8730,8730,0
|
|
20240705,154900,191104150,8730,8730,8730,8730,0
|
|
20240705,154800,191104150,8730,8730,8730,8730,0
|
|
20240705,154700,191104150,8730,8730,8730,8730,0
|
|
20240705,154600,191104150,8730,8730,8730,8730,0
|
|
20240705,154500,191104150,8730,8730,8730,8730,0
|
|
20240705,154400,191104150,8730,8730,8730,8730,0
|
|
20240705,154300,191104150,8730,8730,8730,8730,0
|
|
20240705,154200,191104150,8730,8730,8730,8730,0
|
|
20240705,154100,191104150,8730,8730,8730,8730,0
|
|
20240705,154000,191104150,8730,8730,8730,8730,0
|
|
20240705,153900,191104150,8730,8730,8730,8730,0
|
|
20240705,153800,191104150,8730,8730,8730,8730,0
|
|
20240705,153700,191104150,8730,8730,8730,8730,0
|
|
20240705,153600,191104150,8730,8730,8730,8730,0
|
|
20240705,153500,191104150,8730,8730,8730,8730,0
|
|
20240705,153400,191104150,8730,8730,8730,8730,60
|
|
20240705,153300,191104150,8730,8730,8730,8730,0
|
|
20240705,153200,191104150,8730,8730,8730,8730,0
|
|
20240705,153100,191104150,8730,8730,8730,8730,0
|
|
20240705,153000,191104150,8730,8730,8730,8730,60
|
|
20240705,152900,190580350,8730,8730,8730,8730,0
|
|
20240705,152800,190580350,8730,8730,8730,8730,0
|
|
20240705,152700,190580350,8730,8730,8730,8730,0
|
|
20240705,152600,190580350,8730,8730,8730,8730,0
|
|
20240705,152500,190580350,8730,8730,8730,8730,0
|
|
20240705,152400,190580350,8730,8730,8730,8730,0
|
|
20240705,152300,190580350,8730,8730,8730,8730,0
|
|
20240705,152200,190580350,8730,8730,8730,8730,0
|
|
20240705,152100,190580350,8730,8730,8730,8730,0
|
|
20240705,152000,190580350,8730,8730,8730,8730,0
|
|
20240705,151900,190580350,8730,8730,8730,8730,42
|
|
20240705,151800,190213690,8730,8720,8730,8720,17
|
|
20240705,151700,190065310,8720,8720,8720,8720,2
|
|
20240705,151600,190047870,8720,8720,8720,8720,12
|
|
20240705,151500,189943230,8720,8720,8720,8720,23
|
|
20240705,151400,189742670,8730,8730,8730,8730,0
|
|
20240705,151300,189742670,8730,8730,8730,8730,40
|
|
20240705,151200,189393470,8730,8730,8730,8730,6
|
|
20240705,151100,189341090,8730,8720,8730,8720,94
|
|
20240705,151000,188521400,8720,8720,8720,8720,6
|
|
20240705,150900,188469080,8720,8720,8720,8720,8
|
|
20240705,150800,188399320,8720,8720,8720,8720,0
|
|
20240705,150700,188399320,8720,8730,8730,8720,64
|
|
20240705,150600,187840870,8730,8730,8730,8730,0
|
|
20240705,150500,187840870,8730,8730,8730,8730,0
|
|
20240705,150400,187840870,8730,8730,8730,8730,0
|
|
20240705,150300,187840870,8730,8730,8730,8730,0
|
|
20240705,150200,187840870,8730,8730,8730,8730,0
|
|
20240705,150100,187840870,8730,8730,8730,8730,165
|
|
20240705,150000,186400420,8720,8720,8720,8720,18
|
|
20240705,145900,186243460,8720,8720,8720,8720,0
|
|
20240705,145800,186243460,8720,8720,8720,8720,100
|
|
20240705,145700,185371460,8720,8720,8720,8720,88
|
|
20240705,145600,184604100,8720,8720,8720,8720,4
|
|
20240705,145500,184569220,8720,8720,8720,8720,5
|
|
20240705,145400,184525620,8720,8720,8720,8720,26
|
|
20240705,145300,184298900,8720,8730,8730,8720,15
|
|
20240705,145200,184168000,8720,8720,8720,8720,6
|
|
20240705,145100,184115680,8720,8720,8720,8720,4
|
|
20240705,145000,184080800,8720,8720,8720,8720,6
|
|
20240705,144900,184028480,8720,8720,8720,8720,1
|
|
20240705,144800,184019760,8720,8720,8730,8720,134
|
|
20240705,144700,182850400,8720,8720,8720,8720,3
|
|
20240705,144600,182824240,8720,8720,8720,8720,6
|
|
20240705,144500,182771920,8720,8730,8730,8720,105
|
|
20240705,144400,181855320,8730,8720,8730,8720,134
|
|
20240705,144300,180686830,8720,8720,8720,8720,130
|
|
20240705,144200,179553230,8720,8730,8730,8720,5
|
|
20240705,144100,179509600,8720,8720,8720,8720,5
|
|
20240705,144000,179466000,8730,8730,8730,8730,7
|
|
20240705,143900,179404890,8720,8720,8720,8720,6
|
|
20240705,143800,179352570,8720,8720,8720,8720,0
|
|
20240705,143700,179352570,8720,8720,8720,8720,1
|
|
20240705,143600,179343850,8720,8720,8720,8720,0
|
|
20240705,143500,179343850,8720,8740,8740,8720,40
|
|
20240705,143400,178994450,8740,8740,8740,8740,0
|
|
20240705,143300,178994450,8740,8720,8740,8720,9
|
|
20240705,143200,178915950,8720,8720,8720,8720,0
|
|
20240705,143100,178915950,8720,8720,8720,8720,0
|
|
20240705,143000,178915950,8720,8720,8720,8720,10
|
|
20240705,142900,178828750,8730,8730,8730,8730,2
|
|
20240705,142800,178811290,8720,8720,8720,8720,9
|
|
20240705,142700,178732810,8710,8710,8710,8710,0
|
|
20240705,142600,178732810,8710,8710,8710,8710,0
|
|
20240705,142500,178732810,8710,8710,8710,8710,9
|
|
20240705,142400,178654420,8710,8710,8710,8710,7
|
|
20240705,142300,178593450,8710,8710,8710,8710,10
|
|
20240705,142200,178506350,8710,8710,8710,8710,0
|
|
20240705,142100,178506350,8710,8710,8710,8710,9
|
|
20240705,142000,178427960,8710,8710,8710,8710,0
|
|
20240705,141900,178427960,8710,8710,8710,8710,0
|
|
20240705,141800,178427960,8710,8710,8710,8710,9
|
|
20240705,141700,178349570,8710,8710,8710,8710,0
|
|
20240705,141600,178349570,8710,8710,8710,8710,9
|
|
20240705,141500,178271180,8750,8750,8750,8750,0
|
|
20240705,141400,178271180,8750,8710,8750,8710,119
|
|
20240705,141300,177230290,8740,8740,8740,8740,0
|
|
20240705,141200,177230290,8740,8720,8740,8720,487
|
|
20240705,141100,172978160,8710,8710,8710,8710,10
|
|
20240705,141000,172891060,8720,8720,8720,8720,0
|
|
20240705,140900,172891060,8720,8720,8730,8720,65
|
|
20240705,140800,172324240,8720,8720,8720,8720,0
|
|
20240705,140700,172324240,8720,8720,8720,8720,459
|
|
20240705,140600,168321760,8710,8720,8720,8710,28
|
|
20240705,140500,168077680,8720,8720,8720,8720,230
|
|
20240705,140400,166072080,8720,8710,8720,8710,20
|
|
20240705,140300,165897780,8720,8720,8720,8720,2
|
|
20240705,140200,165880340,8710,8710,8710,8710,10
|
|
20240705,140100,165793240,8720,8720,8720,8720,5
|
|
20240705,140000,165749640,8710,8710,8710,8710,130
|
|
20240705,135900,164617340,8710,8710,8710,8710,9
|
|
20240705,135800,164538950,8710,8710,8710,8710,0
|
|
20240705,135700,164538950,8710,8710,8710,8710,9
|
|
20240705,135600,164460560,8710,8710,8710,8710,27
|
|
20240705,135500,164225390,8710,8710,8710,8710,0
|
|
20240705,135400,164225390,8710,8710,8710,8710,10
|
|
20240705,135300,164138290,8710,8710,8710,8710,0
|
|
20240705,135200,164138290,8710,8720,8720,8710,55
|
|
20240705,135100,163659040,8710,8710,8710,8710,0
|
|
20240705,135000,163659040,8710,8710,8710,8710,8
|
|
20240705,134900,163589360,8710,8710,8710,8710,0
|
|
20240705,134800,163589360,8710,8710,8710,8710,0
|
|
20240705,134700,163589360,8710,8720,8720,8710,194
|
|
20240705,134600,161899120,8720,8720,8720,8720,0
|
|
20240705,134500,161899120,8720,8710,8720,8710,10
|
|
20240705,134400,161812010,8710,8710,8710,8710,0
|
|
20240705,134300,161812010,8710,8710,8710,8710,1
|
|
20240705,134200,161803300,8710,8710,8710,8710,9
|
|
20240705,134100,161724910,8710,8710,8710,8710,0
|
|
20240705,134000,161724910,8710,8710,8710,8710,9
|
|
20240705,133900,161646520,8710,8710,8710,8710,0
|
|
20240705,133800,161646520,8710,8710,8710,8710,34
|
|
20240705,133700,161350380,8710,8710,8710,8710,0
|
|
20240705,133600,161350380,8710,8710,8710,8710,0
|
|
20240705,133500,161350380,8710,8710,8710,8710,10
|
|
20240705,133400,161263280,8710,8710,8710,8710,0
|
|
20240705,133300,161263280,8710,8710,8710,8710,9
|
|
20240705,133200,161184890,8710,8710,8710,8710,0
|
|
20240705,133100,161184890,8710,8710,8710,8710,25
|
|
20240705,133000,160967140,8710,8710,8710,8710,0
|
|
20240705,132900,160967140,8710,8710,8710,8710,66
|
|
20240705,132800,160392280,8710,8710,8710,8710,36
|
|
20240705,132700,160078720,8710,8710,8710,8710,0
|
|
20240705,132600,160078720,8710,8710,8710,8710,10
|
|
20240705,132500,159991620,8720,8720,8720,8720,1
|
|
20240705,132400,159982900,8720,8720,8720,8720,1
|
|
20240705,132300,159974180,8710,8710,8710,8710,9
|
|
20240705,132200,159895790,8710,8710,8710,8710,0
|
|
20240705,132100,159895790,8710,8710,8710,8710,11
|
|
20240705,132000,159799980,8710,8710,8710,8710,0
|
|
20240705,131900,159799980,8710,8710,8710,8710,34
|
|
20240705,131800,159503840,8710,8710,8710,8710,0
|
|
20240705,131700,159503840,8710,8710,8710,8710,25
|
|
20240705,131600,159286090,8710,8710,8710,8710,502
|
|
20240705,131500,154913670,8710,8710,8710,8710,1
|
|
20240705,131400,154904960,8710,8710,8710,8710,9
|
|
20240705,131300,154826570,8710,8710,8710,8710,0
|
|
20240705,131200,154826570,8710,8710,8710,8710,0
|
|
20240705,131100,154826570,8710,8710,8710,8710,34
|
|
20240705,131000,154530430,8710,8710,8710,8710,0
|
|
20240705,130900,154530430,8710,8710,8710,8710,9
|
|
20240705,130800,154452040,8710,8710,8710,8710,19
|
|
20240705,130700,154286550,8710,8710,8710,8710,8
|
|
20240705,130600,154216870,8710,8710,8710,8710,745
|
|
20240705,130500,147727920,8710,8710,8710,8710,0
|
|
20240705,130400,147727920,8710,8710,8710,8710,610
|
|
20240705,130300,142414820,8720,8720,8720,8720,28
|
|
20240705,130200,142170660,8720,8720,8720,8720,43
|
|
20240705,130100,141795700,8720,8720,8720,8720,0
|
|
20240705,130000,141795700,8720,8730,8730,8720,289
|
|
20240705,125900,139275610,8720,8720,8720,8720,0
|
|
20240705,125800,139275610,8720,8720,8720,8720,0
|
|
20240705,125700,139275610,8720,8720,8720,8720,56
|
|
20240705,125600,138787290,8720,8720,8720,8720,3
|
|
20240705,125500,138761130,8720,8720,8720,8720,0
|
|
20240705,125400,138761130,8720,8720,8720,8720,0
|
|
20240705,125300,138761130,8720,8720,8720,8720,23
|
|
20240705,125200,138560570,8720,8720,8720,8720,0
|
|
20240705,125100,138560570,8720,8720,8720,8720,451
|
|
20240705,125000,134627850,8720,8720,8720,8720,0
|
|
20240705,124900,134627850,8720,8720,8720,8720,0
|
|
20240705,124800,134627850,8720,8720,8720,8720,0
|
|
20240705,124700,134627850,8720,8720,8720,8720,0
|
|
20240705,124600,134627850,8720,8720,8720,8720,24
|
|
20240705,124500,134418570,8720,8720,8720,8720,0
|
|
20240705,124400,134418570,8720,8720,8720,8720,27
|
|
20240705,124300,134183130,8740,8740,8740,8740,0
|
|
20240705,124200,134183130,8740,8740,8740,8740,0
|
|
20240705,124100,134183130,8740,8740,8740,8740,0
|
|
20240705,124000,134183130,8740,8740,8740,8740,0
|
|
20240705,123900,134183130,8740,8740,8740,8740,0
|
|
20240705,123800,134183130,8740,8740,8740,8740,0
|
|
20240705,123700,134183130,8740,8740,8740,8740,0
|
|
20240705,123600,134183130,8740,8720,8740,8720,24
|
|
20240705,123500,133973830,8740,8740,8740,8740,1
|
|
20240705,123400,133965090,8720,8720,8720,8720,0
|
|
20240705,123300,133965090,8720,8720,8720,8720,43
|
|
20240705,123200,133590130,8710,8710,8710,8710,18
|
|
20240705,123100,133433350,8710,8710,8710,8710,0
|
|
20240705,123000,133433350,8710,8710,8710,8710,0
|
|
20240705,122900,133433350,8710,8710,8710,8710,0
|
|
20240705,122800,133433350,8710,8730,8730,8710,715
|
|
20240705,122700,127198580,8730,8730,8730,8730,0
|
|
20240705,122600,127198580,8730,8730,8730,8730,1
|
|
20240705,122500,127189850,8740,8740,8740,8740,0
|
|
20240705,122400,127189850,8740,8740,8740,8740,0
|
|
20240705,122300,127189850,8740,8740,8740,8740,0
|
|
20240705,122200,127189850,8740,8740,8740,8740,0
|
|
20240705,122100,127189850,8740,8740,8740,8740,0
|
|
20240705,122000,127189850,8740,8740,8740,8740,0
|
|
20240705,121900,127189850,8740,8740,8740,8740,0
|
|
20240705,121800,127189850,8740,8740,8740,8740,13
|
|
20240705,121700,127076230,8740,8740,8740,8740,0
|
|
20240705,121600,127076230,8740,8740,8740,8740,0
|
|
20240705,121500,127076230,8740,8740,8740,8740,0
|
|
20240705,121400,127076230,8740,8740,8740,8740,92
|
|
20240705,121300,126272150,8740,8740,8740,8740,0
|
|
20240705,121200,126272150,8740,8740,8740,8740,0
|
|
20240705,121100,126272150,8740,8740,8740,8740,0
|
|
20240705,121000,126272150,8740,8740,8740,8740,0
|
|
20240705,120900,126272150,8740,8740,8740,8740,5
|
|
20240705,120800,126228450,8740,8740,8740,8740,0
|
|
20240705,120700,126228450,8740,8740,8740,8740,0
|
|
20240705,120600,126228450,8740,8740,8740,8740,0
|
|
20240705,120500,126228450,8740,8740,8740,8740,0
|
|
20240705,120400,126228450,8740,8740,8740,8740,10
|
|
20240705,120300,126141050,8730,8730,8730,8730,99
|
|
20240705,120200,125276780,8730,8730,8730,8730,0
|
|
20240705,120100,125276780,8730,8730,8730,8730,10
|
|
20240705,120000,125189480,8720,8720,8720,8720,0
|
|
20240705,115900,125189480,8720,8720,8720,8720,15
|
|
20240705,115800,125058680,8730,8730,8730,8730,9
|
|
20240705,115700,124980110,8730,8720,8730,8720,11
|
|
20240705,115600,124884120,8720,8720,8720,8720,0
|
|
20240705,115500,124884120,8720,8720,8720,8720,16
|
|
20240705,115400,124744600,8720,8720,8720,8720,16
|
|
20240705,115300,124605080,8720,8720,8720,8720,11
|
|
20240705,115200,124509160,8730,8720,8730,8720,13
|
|
20240705,115100,124395750,8720,8720,8730,8720,32
|
|
20240705,115000,124116630,8720,8720,8720,8720,5
|
|
20240705,114900,124073030,8720,8720,8720,8720,9
|
|
20240705,114800,123994550,8720,8720,8720,8720,9
|
|
20240705,114700,123916070,8720,8720,8720,8720,11
|
|
20240705,114600,123820150,8720,8720,8730,8720,18
|
|
20240705,114500,123663160,8720,8720,8730,8720,129
|
|
20240705,114400,122538220,8720,8720,8720,8720,10
|
|
20240705,114300,122451020,8720,8720,8720,8720,5
|
|
20240705,114200,122407420,8720,8720,8720,8720,10
|
|
20240705,114100,122320220,8720,8720,8720,8720,5
|
|
20240705,114000,122276620,8720,8730,8730,8720,20
|
|
20240705,113900,122102210,8730,8730,8730,8730,9
|
|
20240705,113800,122023640,8740,8730,8740,8730,12
|
|
20240705,113700,121918860,8730,8730,8730,8730,5
|
|
20240705,113600,121875210,8720,8720,8720,8720,13
|
|
20240705,113500,121761850,8730,8730,8730,8720,7
|
|
20240705,113400,121700790,8720,8720,8720,8720,24
|
|
20240705,113300,121491510,8720,8720,8720,8720,10
|
|
20240705,113200,121404310,8720,8720,8720,8720,10
|
|
20240705,113100,121317110,8720,8720,8720,8720,10
|
|
20240705,113000,121229910,8720,8720,8720,8720,0
|
|
20240705,112900,121229910,8720,8730,8730,8720,435
|
|
20240705,112800,117432410,8720,8720,8720,8720,24
|
|
20240705,112700,117223130,8720,8720,8720,8720,9
|
|
20240705,112600,117144650,8720,8720,8720,8720,10
|
|
20240705,112500,117057450,8720,8730,8730,8720,55
|
|
20240705,112400,116577650,8730,8720,8730,8720,35
|
|
20240705,112300,116272350,8720,8730,8730,8720,72
|
|
20240705,112200,115643840,8720,8720,8720,8720,10
|
|
20240705,112100,115556640,8720,8720,8720,8720,24
|
|
20240705,112000,115347360,8720,8720,8720,8720,10
|
|
20240705,111900,115260160,8720,8720,8730,8720,13
|
|
20240705,111800,115146770,8730,8720,8730,8710,215
|
|
20240705,111700,113272000,8720,8710,8720,8700,589
|
|
20240705,111600,108147090,8710,8720,8730,8710,30
|
|
20240705,111500,107885340,8720,8710,8720,8710,182
|
|
20240705,111400,106300110,8720,8710,8720,8710,25
|
|
20240705,111300,106082260,8710,8710,8710,8710,5
|
|
20240705,111200,106038710,8710,8710,8720,8700,2162
|
|
20240705,111100,87214180,8710,8720,8720,8710,2000
|
|
20240705,111000,69792620,8720,8720,8720,8720,10
|
|
20240705,110900,69705420,8720,8720,8720,8720,24
|
|
20240705,110800,69496140,8720,8720,8720,8720,10
|
|
20240705,110700,69408940,8720,8720,8720,8720,10
|
|
20240705,110600,69321740,8720,8720,8720,8720,10
|
|
20240705,110500,69234540,8720,8720,8720,8720,5
|
|
20240705,110400,69190940,8720,8720,8720,8720,28
|
|
20240705,110300,68946780,8720,8730,8730,8720,16
|
|
20240705,110200,68807200,8720,8720,8720,8720,24
|
|
20240705,110100,68597920,8730,8720,8730,8720,15
|
|
20240705,110000,68467070,8720,8720,8720,8720,10
|
|
20240705,105900,68379870,8730,8720,8730,8720,10
|
|
20240705,105800,68292620,8720,8730,8730,8720,502
|
|
20240705,105700,63915160,8720,8730,8730,8720,35
|
|
20240705,105600,63609660,8730,8730,8730,8720,24
|
|
20240705,105500,63400210,8730,8730,8730,8730,10
|
|
20240705,105400,63312910,8730,8730,8730,8730,10
|
|
20240705,105300,63225610,8730,8730,8730,8730,5
|
|
20240705,105200,63181960,8730,8730,8730,8730,9
|
|
20240705,105100,63103390,8730,8730,8730,8730,5
|
|
20240705,105000,63059740,8730,8730,8730,8730,24
|
|
20240705,104900,62850220,8720,8730,8730,8720,10
|
|
20240705,104800,62762970,8730,8720,8730,8720,10
|
|
20240705,104700,62675720,8720,8720,8720,8720,5
|
|
20240705,104600,62632120,8730,8720,8730,8720,66
|
|
20240705,104500,62055990,8730,8730,8730,8730,2
|
|
20240705,104400,62038530,8720,8740,8740,8720,82
|
|
20240705,104300,61322050,8720,8740,8740,8720,226
|
|
20240705,104200,59346910,8740,8740,8740,8740,10
|
|
20240705,104100,59259510,8740,8740,8740,8740,5
|
|
20240705,104000,59215810,8740,8740,8740,8740,9
|
|
20240705,103900,59137150,8740,8740,8740,8740,10
|
|
20240705,103800,59049750,8750,8740,8750,8740,49
|
|
20240705,103700,58621050,8740,8740,8740,8740,24
|
|
20240705,103600,58411290,8740,8740,8750,8740,20
|
|
20240705,103500,58236390,8750,8740,8750,8740,6
|
|
20240705,103400,58183940,8740,8740,8740,8740,10
|
|
20240705,103300,58096540,8740,8740,8740,8740,587
|
|
20240705,103200,52966160,8730,8710,8730,8710,91
|
|
20240705,103100,52172610,8710,8720,8720,8710,205
|
|
20240705,103000,50385240,8720,8720,8720,8720,9
|
|
20240705,102900,50306760,8720,8720,8720,8720,5
|
|
20240705,102800,50263160,8720,8720,8720,8720,10
|
|
20240705,102700,50175960,8720,8720,8720,8720,10
|
|
20240705,102600,50088760,8730,8720,8730,8720,337
|
|
20240705,102500,47149620,8720,8730,8730,8720,77
|
|
20240705,102400,46477530,8720,8720,8720,8720,10
|
|
20240705,102300,46390330,8720,8730,8730,8720,6
|
|
20240705,102200,46338000,8720,8720,8720,8720,5
|
|
20240705,102100,46294400,8730,8720,8730,8720,17
|
|
20240705,102000,46146090,8720,8720,8730,8720,75
|
|
20240705,101900,45491990,8730,8730,8730,8730,22
|
|
20240705,101800,45299930,8720,8720,8720,8720,210
|
|
20240705,101700,43468730,8720,8720,8720,8720,5
|
|
20240705,101600,43425130,8720,8720,8720,8720,10
|
|
20240705,101500,43337930,8720,8720,8720,8720,25
|
|
20240705,101400,43119930,8730,8720,8730,8720,59
|
|
20240705,101300,42604960,8730,8720,8730,8720,19
|
|
20240705,101200,42439140,8730,8720,8730,8720,505
|
|
20240705,101100,38030540,8720,8730,8730,8720,10
|
|
20240705,101000,37943290,8720,8720,8720,8720,10
|
|
20240705,100900,37856090,8730,8720,8730,8720,11
|
|
20240705,100800,37760160,8730,8740,8740,8730,584
|
|
20240705,100700,32661010,8740,8740,8740,8740,28
|
|
20240705,100600,32416290,8740,8730,8740,8730,44
|
|
20240705,100500,32031900,8730,8730,8740,8730,12
|
|
20240705,100400,31927130,8730,8730,8730,8730,5
|
|
20240705,100300,31883480,8730,8740,8740,8730,77
|
|
20240705,100200,31210700,8740,8740,8740,8740,35
|
|
20240705,100100,30904800,8740,8740,8740,8740,5
|
|
20240705,100000,30861100,8750,8750,8750,8750,26
|
|
20240705,095900,30633600,8750,8750,8750,8750,0
|
|
20240705,095800,30633600,8750,8750,8750,8750,50
|
|
20240705,095700,30196100,8750,8750,8750,8750,9
|
|
20240705,095600,30117350,8750,8750,8750,8750,0
|
|
20240705,095500,30117350,8750,8750,8750,8750,117
|
|
20240705,095400,29093600,8750,8750,8750,8750,114
|
|
20240705,095300,28096100,8750,8750,8750,8750,1
|
|
20240705,095200,28087350,8740,8740,8740,8740,0
|
|
20240705,095100,28087350,8740,8740,8740,8740,0
|
|
20240705,095000,28087350,8740,8740,8740,8740,0
|
|
20240705,094900,28087350,8740,8740,8740,8740,0
|
|
20240705,094800,28087350,8740,8740,8740,8740,18
|
|
20240705,094700,27930030,8750,8750,8750,8750,0
|
|
20240705,094600,27930030,8750,8750,8750,8750,10
|
|
20240705,094500,27842530,8750,8750,8750,8750,1
|
|
20240705,094400,27833780,8740,8740,8740,8740,27
|
|
20240705,094300,27597800,8750,8750,8750,8750,0
|
|
20240705,094200,27597800,8750,8750,8750,8750,0
|
|
20240705,094100,27597800,8750,8750,8750,8750,0
|
|
20240705,094000,27597800,8750,8750,8750,8750,0
|
|
20240705,093900,27597800,8750,8750,8750,8750,3
|
|
20240705,093800,27571550,8750,8750,8750,8750,0
|
|
20240705,093700,27571550,8750,8750,8750,8750,0
|
|
20240705,093600,27571550,8750,8750,8750,8750,2
|
|
20240705,093500,27554050,8750,8750,8750,8750,8
|
|
20240705,093400,27484050,8750,8750,8750,8750,0
|
|
20240705,093300,27484050,8750,8750,8750,8750,0
|
|
20240705,093200,27484050,8750,8750,8750,8750,0
|
|
20240705,093100,27484050,8750,8750,8750,8750,0
|
|
20240705,093000,27484050,8750,8750,8750,8750,0
|
|
20240705,092900,27484050,8750,8750,8750,8750,20
|
|
20240705,092800,27309050,8760,8760,8760,8760,0
|
|
20240705,092700,27309050,8760,8760,8760,8760,0
|
|
20240705,092600,27309050,8760,8760,8760,8760,300
|
|
20240705,092500,24681050,8790,8790,8790,8790,1
|
|
20240705,092400,24672260,8720,8800,8800,8710,2095
|
|
20240705,092300,6396820,8800,8760,8800,8760,269
|
|
20240705,092200,4035740,8750,8750,8750,8750,0
|
|
20240705,092100,4035740,8750,8750,8750,8750,100
|
|
20240705,092000,3160740,8760,8760,8760,8760,0
|
|
20240705,091900,3160740,8760,8760,8760,8760,85
|
|
20240705,091800,2416140,8760,8760,8760,8760,11
|
|
20240705,091700,2319780,8760,8760,8760,8760,1
|
|
20240705,091600,2311020,8740,8740,8740,8740,0
|
|
20240705,091500,2311020,8740,8740,8740,8740,0
|
|
20240705,091400,2311020,8740,8740,8740,8740,126
|
|
20240705,091300,1209780,8760,8750,8760,8750,2
|
|
20240705,091200,1192270,8750,8760,8760,8750,108
|
|
20240705,091100,246260,8820,8820,8820,8820,8
|
|
20240705,091000,175700,8830,8830,8830,8830,0
|
|
20240705,090900,175700,8830,8830,8830,8830,0
|
|
20240705,090800,175700,8830,8830,8830,8830,0
|
|
20240705,090700,175700,8830,8830,8830,8830,0
|
|
20240705,090600,175700,8830,8760,8830,8760,4
|
|
20240705,090500,140520,8860,8860,8860,8860,0
|
|
20240705,090400,140520,8860,8860,8860,8860,0
|
|
20240705,090300,140520,8860,8860,8860,8860,2
|
|
20240705,090200,122800,8860,8860,8860,8860,0
|
|
20240705,090100,122800,8860,8860,8860,8860,1
|
|
20240705,090000,113940,8880,8740,8880,8740,13
|