681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,201800,1023238200,8710,8710,8710,8710,3717
|
|
20240705,201700,1023238200,8710,8710,8710,8710,0
|
|
20240705,201600,1023238200,8710,8710,8710,8710,0
|
|
20240705,201500,1023238200,8710,8710,8710,8710,0
|
|
20240705,201400,1023238200,8710,8710,8710,8710,0
|
|
20240705,201300,1023238200,8710,8710,8710,8710,0
|
|
20240705,201200,1023238200,8710,8710,8710,8710,0
|
|
20240705,201100,1023238200,8710,8710,8710,8710,0
|
|
20240705,201000,1023238200,8710,8710,8710,8710,0
|
|
20240705,200900,1023238200,8710,8710,8710,8710,0
|
|
20240705,200800,1023238200,8710,8710,8710,8710,0
|
|
20240705,200700,1023238200,8710,8710,8710,8710,0
|
|
20240705,200600,1023238200,8710,8710,8710,8710,0
|
|
20240705,200500,1023238200,8710,8710,8710,8710,0
|
|
20240705,200400,1023238200,8710,8710,8710,8710,0
|
|
20240705,200300,1023238200,8710,8710,8710,8710,0
|
|
20240705,200200,1023238200,8710,8710,8710,8710,0
|
|
20240705,200100,1023238200,8710,8710,8710,8710,0
|
|
20240705,200000,1023238200,8710,8710,8710,8710,0
|
|
20240705,195900,1023238200,8710,8710,8710,8710,0
|
|
20240705,195800,1023238200,8710,8710,8710,8710,0
|
|
20240705,195700,1023238200,8710,8710,8710,8710,0
|
|
20240705,195600,1023238200,8710,8710,8710,8710,0
|
|
20240705,195500,1023238200,8710,8710,8710,8710,0
|
|
20240705,195400,1023238200,8710,8710,8710,8710,0
|
|
20240705,195300,1023238200,8710,8710,8710,8710,0
|
|
20240705,195200,1023238200,8710,8710,8710,8710,0
|
|
20240705,195100,1023238200,8710,8710,8710,8710,0
|
|
20240705,195000,1023238200,8710,8710,8710,8710,0
|
|
20240705,194900,1023238200,8710,8710,8710,8710,0
|
|
20240705,194800,1023238200,8710,8710,8710,8710,3717
|
|
20240705,194700,1023238200,8710,8710,8710,8710,0
|
|
20240705,194600,1023238200,8710,8710,8710,8710,0
|
|
20240705,194500,1023238200,8710,8710,8710,8710,0
|
|
20240705,194400,1023238200,8710,8710,8710,8710,0
|
|
20240705,194300,1023238200,8710,8710,8710,8710,0
|
|
20240705,194200,1023238200,8710,8710,8710,8710,0
|
|
20240705,194100,1023238200,8710,8710,8710,8710,0
|
|
20240705,194000,1023238200,8710,8710,8710,8710,0
|
|
20240705,193900,1023238200,8710,8710,8710,8710,0
|
|
20240705,193800,1023238200,8710,8710,8710,8710,0
|
|
20240705,193700,1023238200,8710,8710,8710,8710,0
|
|
20240705,193600,1023238200,8710,8710,8710,8710,0
|
|
20240705,193500,1023238200,8710,8710,8710,8710,0
|
|
20240705,193400,1023238200,8710,8710,8710,8710,0
|
|
20240705,193300,1023238200,8710,8710,8710,8710,0
|
|
20240705,193200,1023238200,8710,8710,8710,8710,0
|
|
20240705,193100,1023238200,8710,8710,8710,8710,0
|
|
20240705,193000,1023238200,8710,8710,8710,8710,0
|
|
20240705,192900,1023238200,8710,8710,8710,8710,0
|
|
20240705,192800,1023238200,8710,8710,8710,8710,0
|
|
20240705,192700,1023238200,8710,8710,8710,8710,0
|
|
20240705,192600,1023238200,8710,8710,8710,8710,0
|
|
20240705,192500,1023238200,8710,8710,8710,8710,0
|
|
20240705,192400,1023238200,8710,8710,8710,8710,0
|
|
20240705,192300,1023238200,8710,8710,8710,8710,0
|
|
20240705,192200,1023238200,8710,8710,8710,8710,0
|
|
20240705,192100,1023238200,8710,8710,8710,8710,0
|
|
20240705,192000,1023238200,8710,8710,8710,8710,0
|
|
20240705,191900,1023238200,8710,8710,8710,8710,0
|
|
20240705,191800,1023238200,8710,8710,8710,8710,3717
|
|
20240705,191700,1023238200,8710,8710,8710,8710,0
|
|
20240705,191600,1023238200,8710,8710,8710,8710,0
|
|
20240705,191500,1023238200,8710,8710,8710,8710,0
|
|
20240705,191400,1023238200,8710,8710,8710,8710,0
|
|
20240705,191300,1023238200,8710,8710,8710,8710,0
|
|
20240705,191200,1023238200,8710,8710,8710,8710,0
|
|
20240705,191100,1023238200,8710,8710,8710,8710,0
|
|
20240705,191000,1023238200,8710,8710,8710,8710,0
|
|
20240705,190900,1023238200,8710,8710,8710,8710,0
|
|
20240705,190800,1023238200,8710,8710,8710,8710,0
|
|
20240705,190700,1023238200,8710,8710,8710,8710,0
|
|
20240705,190600,1023238200,8710,8710,8710,8710,0
|
|
20240705,190500,1023238200,8710,8710,8710,8710,0
|
|
20240705,190400,1023238200,8710,8710,8710,8710,0
|
|
20240705,190300,1023238200,8710,8710,8710,8710,0
|
|
20240705,190200,1023238200,8710,8710,8710,8710,0
|
|
20240705,190100,1023238200,8710,8710,8710,8710,0
|
|
20240705,190000,1023238200,8710,8710,8710,8710,0
|
|
20240705,185900,1023238200,8710,8710,8710,8710,0
|
|
20240705,185800,1023238200,8710,8710,8710,8710,0
|
|
20240705,185700,1023238200,8710,8710,8710,8710,0
|
|
20240705,185600,1023238200,8710,8710,8710,8710,0
|
|
20240705,185500,1023238200,8710,8710,8710,8710,0
|
|
20240705,185400,1023238200,8710,8710,8710,8710,0
|
|
20240705,185300,1023238200,8710,8710,8710,8710,0
|
|
20240705,185200,1023238200,8710,8710,8710,8710,0
|
|
20240705,185100,1023238200,8710,8710,8710,8710,0
|
|
20240705,185000,1023238200,8710,8710,8710,8710,0
|
|
20240705,184900,1023238200,8710,8710,8710,8710,0
|
|
20240705,184800,1023238200,8710,8710,8710,8710,3717
|
|
20240705,184700,1023238200,8710,8710,8710,8710,0
|
|
20240705,184600,1023238200,8710,8710,8710,8710,0
|
|
20240705,184500,1023238200,8710,8710,8710,8710,0
|
|
20240705,184400,1023238200,8710,8710,8710,8710,0
|
|
20240705,184300,1023238200,8710,8710,8710,8710,0
|
|
20240705,184200,1023238200,8710,8710,8710,8710,0
|
|
20240705,184100,1023238200,8710,8710,8710,8710,0
|
|
20240705,184000,1023238200,8710,8710,8710,8710,0
|
|
20240705,183900,1023238200,8710,8710,8710,8710,0
|
|
20240705,183800,1023238200,8710,8710,8710,8710,0
|
|
20240705,183700,1023238200,8710,8710,8710,8710,0
|
|
20240705,183600,1023238200,8710,8710,8710,8710,0
|
|
20240705,183500,1023238200,8710,8710,8710,8710,0
|
|
20240705,183400,1023238200,8710,8710,8710,8710,0
|
|
20240705,183300,1023238200,8710,8710,8710,8710,0
|
|
20240705,183200,1023238200,8710,8710,8710,8710,0
|
|
20240705,183100,1023238200,8710,8710,8710,8710,0
|
|
20240705,183000,1023238200,8710,8710,8710,8710,0
|
|
20240705,182900,1023238200,8710,8710,8710,8710,0
|
|
20240705,182800,1023238200,8710,8710,8710,8710,0
|
|
20240705,182700,1023238200,8710,8710,8710,8710,0
|
|
20240705,182600,1023238200,8710,8710,8710,8710,0
|
|
20240705,182500,1023238200,8710,8710,8710,8710,0
|
|
20240705,182400,1023238200,8710,8710,8710,8710,0
|
|
20240705,182300,1023238200,8710,8710,8710,8710,0
|
|
20240705,182200,1023238200,8710,8710,8710,8710,0
|
|
20240705,182100,1023238200,8710,8710,8710,8710,0
|
|
20240705,182000,1023238200,8710,8710,8710,8710,0
|
|
20240705,181900,1023238200,8710,8710,8710,8710,0
|
|
20240705,181800,1023238200,8710,8710,8710,8710,3717
|
|
20240705,181700,1023238200,8710,8710,8710,8710,0
|
|
20240705,181600,1023238200,8710,8710,8710,8710,0
|
|
20240705,181500,1023238200,8710,8710,8710,8710,0
|
|
20240705,181400,1023238200,8710,8710,8710,8710,0
|
|
20240705,181300,1023238200,8710,8710,8710,8710,0
|
|
20240705,181200,1023238200,8710,8710,8710,8710,0
|
|
20240705,181100,1023238200,8710,8710,8710,8710,0
|
|
20240705,181000,1023238200,8710,8710,8710,8710,0
|
|
20240705,180900,1023238200,8710,8710,8710,8710,0
|
|
20240705,180800,1023238200,8710,8710,8710,8710,0
|
|
20240705,180700,1023238200,8710,8710,8710,8710,0
|
|
20240705,180600,1023238200,8710,8710,8710,8710,0
|
|
20240705,180500,1023238200,8710,8710,8710,8710,0
|
|
20240705,180400,1023238200,8710,8710,8710,8710,0
|
|
20240705,180300,1023238200,8710,8710,8710,8710,0
|
|
20240705,180200,1023238200,8710,8710,8710,8710,0
|
|
20240705,180100,1023238200,8710,8710,8710,8710,0
|
|
20240705,180000,1023238200,8710,8710,8710,8710,0
|
|
20240705,175900,1023238200,8710,8710,8710,8710,0
|
|
20240705,175800,1023238200,8710,8710,8710,8710,0
|
|
20240705,175700,1023238200,8710,8710,8710,8710,0
|
|
20240705,175600,1023238200,8710,8710,8710,8710,0
|
|
20240705,175500,1023238200,8710,8710,8710,8710,0
|
|
20240705,175400,1023238200,8710,8710,8710,8710,0
|
|
20240705,175300,1023238200,8710,8710,8710,8710,0
|
|
20240705,175200,1023238200,8710,8710,8710,8710,0
|
|
20240705,175100,1023238200,8710,8710,8710,8710,0
|
|
20240705,175000,1023238200,8710,8710,8710,8710,0
|
|
20240705,174900,1023238200,8710,8710,8710,8710,0
|
|
20240705,174800,1023238200,8710,8710,8710,8710,3717
|
|
20240705,174700,1023238200,8710,8710,8710,8710,0
|
|
20240705,174600,1023238200,8710,8710,8710,8710,0
|
|
20240705,174500,1023238200,8710,8710,8710,8710,0
|
|
20240705,174400,1023238200,8710,8710,8710,8710,0
|
|
20240705,174300,1023238200,8710,8710,8710,8710,0
|
|
20240705,174200,1023238200,8710,8710,8710,8710,0
|
|
20240705,174100,1023238200,8710,8710,8710,8710,0
|
|
20240705,174000,1023238200,8710,8710,8710,8710,0
|
|
20240705,173900,1023238200,8710,8710,8710,8710,0
|
|
20240705,173800,1023238200,8710,8710,8710,8710,0
|
|
20240705,173700,1023238200,8710,8710,8710,8710,0
|
|
20240705,173600,1023238200,8710,8710,8710,8710,0
|
|
20240705,173500,1023238200,8710,8710,8710,8710,0
|
|
20240705,173400,1023238200,8710,8710,8710,8710,0
|
|
20240705,173300,1023238200,8710,8710,8710,8710,0
|
|
20240705,173200,1023238200,8710,8710,8710,8710,0
|
|
20240705,173100,1023238200,8710,8710,8710,8710,0
|
|
20240705,173000,1023238200,8710,8710,8710,8710,0
|
|
20240705,172900,1023238200,8710,8710,8710,8710,0
|
|
20240705,172800,1023238200,8710,8710,8710,8710,0
|
|
20240705,172700,1023238200,8710,8710,8710,8710,0
|
|
20240705,172600,1023238200,8710,8710,8710,8710,0
|
|
20240705,172500,1023238200,8710,8710,8710,8710,0
|
|
20240705,172400,1023238200,8710,8710,8710,8710,0
|
|
20240705,172300,1023238200,8710,8710,8710,8710,0
|
|
20240705,172200,1023238200,8710,8710,8710,8710,0
|
|
20240705,172100,1023238200,8710,8710,8710,8710,0
|
|
20240705,172000,1023238200,8710,8710,8710,8710,0
|
|
20240705,171900,1023238200,8710,8710,8710,8710,0
|
|
20240705,171800,1023238200,8710,8710,8710,8710,3717
|
|
20240705,171700,1023238200,8710,8710,8710,8710,0
|
|
20240705,171600,1023238200,8710,8710,8710,8710,0
|
|
20240705,171500,1023238200,8710,8710,8710,8710,0
|
|
20240705,171400,1023238200,8710,8710,8710,8710,0
|
|
20240705,171300,1023238200,8710,8710,8710,8710,0
|
|
20240705,171200,1023238200,8710,8710,8710,8710,0
|
|
20240705,171100,1023238200,8710,8710,8710,8710,0
|
|
20240705,171000,1023238200,8710,8710,8710,8710,0
|
|
20240705,170900,1023238200,8710,8710,8710,8710,0
|
|
20240705,170800,1023238200,8710,8710,8710,8710,0
|
|
20240705,170700,1023238200,8710,8710,8710,8710,0
|
|
20240705,170600,1023238200,8710,8710,8710,8710,0
|
|
20240705,170500,1023238200,8710,8710,8710,8710,0
|
|
20240705,170400,1023238200,8710,8710,8710,8710,0
|
|
20240705,170300,1023238200,8710,8710,8710,8710,0
|
|
20240705,170200,1023238200,8710,8710,8710,8710,0
|
|
20240705,170100,1023238200,8710,8710,8710,8710,0
|
|
20240705,170000,1023238200,8710,8710,8710,8710,0
|
|
20240705,165900,1023238200,8710,8710,8710,8710,0
|
|
20240705,165800,1023238200,8710,8710,8710,8710,0
|
|
20240705,165700,1023238200,8710,8710,8710,8710,0
|
|
20240705,165600,1023238200,8710,8710,8710,8710,0
|
|
20240705,165500,1023238200,8710,8710,8710,8710,0
|
|
20240705,165400,1023238200,8710,8710,8710,8710,0
|
|
20240705,165300,1023238200,8710,8710,8710,8710,0
|
|
20240705,165200,1023238200,8710,8710,8710,8710,0
|
|
20240705,165100,1023238200,8710,8710,8710,8710,0
|
|
20240705,165000,1023238200,8710,8710,8710,8710,0
|
|
20240705,164900,1023238200,8710,8710,8710,8710,0
|
|
20240705,164800,1023238200,8710,8710,8710,8710,3717
|
|
20240705,164700,1023238200,8710,8710,8710,8710,0
|
|
20240705,164600,1023238200,8710,8710,8710,8710,0
|
|
20240705,164500,1023238200,8710,8710,8710,8710,0
|
|
20240705,164400,1023238200,8710,8710,8710,8710,0
|
|
20240705,164300,1023238200,8710,8710,8710,8710,0
|
|
20240705,164200,1023238200,8710,8710,8710,8710,0
|
|
20240705,164100,1023238200,8710,8710,8710,8710,0
|
|
20240705,164000,1023238200,8710,8710,8710,8710,0
|
|
20240705,163900,1023238200,8710,8710,8710,8710,0
|
|
20240705,163800,1023238200,8710,8710,8710,8710,0
|
|
20240705,163700,1023238200,8710,8710,8710,8710,0
|
|
20240705,163600,1023238200,8710,8710,8710,8710,0
|
|
20240705,163500,1023238200,8710,8710,8710,8710,0
|
|
20240705,163400,1023238200,8710,8710,8710,8710,0
|
|
20240705,163300,1023238200,8710,8710,8710,8710,0
|
|
20240705,163200,1023238200,8710,8710,8710,8710,0
|
|
20240705,163100,1023238200,8710,8710,8710,8710,0
|
|
20240705,163000,1023238200,8710,8710,8710,8710,0
|
|
20240705,162900,1023238200,8710,8710,8710,8710,0
|
|
20240705,162800,1023238200,8710,8710,8710,8710,0
|
|
20240705,162700,1023238200,8710,8710,8710,8710,0
|
|
20240705,162600,1023238200,8710,8710,8710,8710,0
|
|
20240705,162500,1023238200,8710,8710,8710,8710,0
|
|
20240705,162400,1023238200,8710,8710,8710,8710,0
|
|
20240705,162300,1023238200,8710,8710,8710,8710,0
|
|
20240705,162200,1023238200,8710,8710,8710,8710,0
|
|
20240705,162100,1023238200,8710,8710,8710,8710,0
|
|
20240705,162000,1023238200,8710,8710,8710,8710,0
|
|
20240705,161900,1023238200,8710,8710,8710,8710,0
|
|
20240705,161800,1023238200,8710,8710,8710,8710,3717
|
|
20240705,161700,1023238200,8710,8710,8710,8710,0
|
|
20240705,161600,1023238200,8710,8710,8710,8710,0
|
|
20240705,161500,1023238200,8710,8710,8710,8710,0
|
|
20240705,161400,1023238200,8710,8710,8710,8710,0
|
|
20240705,161300,1023238200,8710,8710,8710,8710,0
|
|
20240705,161200,1023238200,8710,8710,8710,8710,0
|
|
20240705,161100,1023238200,8710,8710,8710,8710,0
|
|
20240705,161000,1023238200,8710,8710,8710,8710,0
|
|
20240705,160900,1023238200,8710,8710,8710,8710,0
|
|
20240705,160800,1023238200,8710,8710,8710,8710,0
|
|
20240705,160700,1023238200,8710,8710,8710,8710,0
|
|
20240705,160600,1023238200,8710,8710,8710,8710,0
|
|
20240705,160500,1023238200,8710,8710,8710,8710,0
|
|
20240705,160400,1023238200,8710,8710,8710,8710,0
|
|
20240705,160300,1023238200,8710,8710,8710,8710,0
|
|
20240705,160200,1023238200,8710,8710,8710,8710,0
|
|
20240705,160100,1023238200,8710,8710,8710,8710,0
|
|
20240705,160000,1023238200,8710,8710,8710,8710,0
|
|
20240705,155900,1023238200,8710,8710,8710,8710,0
|
|
20240705,155800,1023238200,8710,8710,8710,8710,0
|
|
20240705,155700,1023238200,8710,8710,8710,8710,0
|
|
20240705,155600,1023238200,8710,8710,8710,8710,0
|
|
20240705,155500,1023238200,8710,8710,8710,8710,0
|
|
20240705,155400,1023238200,8710,8710,8710,8710,0
|
|
20240705,155300,1023238200,8710,8710,8710,8710,0
|
|
20240705,155200,1023238200,8710,8710,8710,8710,0
|
|
20240705,155100,1023238200,8710,8710,8710,8710,0
|
|
20240705,155000,1023238200,8710,8710,8710,8710,0
|
|
20240705,154900,1023238200,8710,8710,8710,8710,0
|
|
20240705,154800,1023238200,8710,8710,8710,8710,3717
|
|
20240705,154700,1023238200,8710,8710,8710,8710,0
|
|
20240705,154600,1023238200,8710,8710,8710,8710,0
|
|
20240705,154500,1023238200,8710,8710,8710,8710,0
|
|
20240705,154400,1023238200,8710,8710,8710,8710,0
|
|
20240705,154300,1023238200,8710,8710,8710,8710,0
|
|
20240705,154200,1023238200,8710,8710,8710,8710,0
|
|
20240705,154100,1023238200,8710,8710,8710,8710,0
|
|
20240705,154000,1023238200,8710,8710,8710,8710,0
|
|
20240705,153900,1023238200,8710,8710,8710,8710,0
|
|
20240705,153800,1023238200,8710,8710,8710,8710,0
|
|
20240705,153700,1023238200,8710,8710,8710,8710,0
|
|
20240705,153600,1023238200,8710,8710,8710,8710,0
|
|
20240705,153500,1023238200,8710,8710,8710,8710,0
|
|
20240705,153400,1023238200,8710,8710,8710,8710,0
|
|
20240705,153300,1023238200,8710,8710,8710,8710,0
|
|
20240705,153200,1023238200,8710,8710,8710,8710,0
|
|
20240705,153100,1023238200,8710,8710,8710,8710,0
|
|
20240705,153000,1023238200,8710,8710,8710,8710,3717
|
|
20240705,152900,990863130,8710,8710,8710,8710,0
|
|
20240705,152800,990863130,8710,8710,8710,8710,0
|
|
20240705,152700,990863130,8710,8710,8710,8710,0
|
|
20240705,152600,990863130,8710,8710,8710,8710,0
|
|
20240705,152500,990863130,8710,8710,8710,8710,0
|
|
20240705,152400,990863130,8710,8710,8710,8710,0
|
|
20240705,152300,990863130,8710,8710,8710,8710,0
|
|
20240705,152200,990863130,8710,8710,8710,8710,0
|
|
20240705,152100,990863130,8710,8710,8710,8710,0
|
|
20240705,152000,990863130,8710,8710,8710,8710,0
|
|
20240705,151900,990863130,8710,8660,8710,8660,4669
|
|
20240705,151800,950303100,8660,8650,8660,8650,611
|
|
20240705,151700,945014740,8650,8650,8660,8650,279
|
|
20240705,151600,942599400,8650,8650,8650,8650,234
|
|
20240705,151500,940575300,8630,8640,8650,8630,351
|
|
20240705,151400,937541030,8630,8630,8630,8630,352
|
|
20240705,151300,934503270,8630,8630,8630,8630,0
|
|
20240705,151200,934503270,8630,8620,8630,8620,400
|
|
20240705,151100,931051770,8620,8630,8630,8610,498
|
|
20240705,151000,926759600,8630,8630,8630,8630,200
|
|
20240705,150900,925033600,8630,8610,8630,8600,1456
|
|
20240705,150800,912487090,8610,8610,8610,8610,0
|
|
20240705,150700,912487090,8610,8610,8610,8610,2
|
|
20240705,150600,912469870,8610,8600,8610,8590,1059
|
|
20240705,150500,903362970,8590,8590,8590,8590,18
|
|
20240705,150400,903208350,8590,8590,8590,8590,154
|
|
20240705,150300,901885490,8590,8590,8600,8590,350
|
|
20240705,150200,898878710,8590,8590,8590,8580,7
|
|
20240705,150100,898818610,8590,8600,8600,8590,44
|
|
20240705,150000,898440640,8590,8590,8590,8590,232
|
|
20240705,145900,896447760,8590,8590,8600,8590,10
|
|
20240705,145800,896361830,8590,8590,8590,8590,110
|
|
20240705,145700,895416930,8590,8590,8590,8590,88
|
|
20240705,145600,894661010,8590,8580,8590,8580,6
|
|
20240705,145500,894609520,8580,8590,8590,8580,5
|
|
20240705,145400,894566610,8590,8580,8590,8580,309
|
|
20240705,145300,891915370,8590,8580,8590,8580,15
|
|
20240705,145200,891786640,8590,8590,8590,8570,223
|
|
20240705,145100,889873190,8570,8590,8590,8570,1167
|
|
20240705,145000,879864150,8580,8590,8590,8580,69
|
|
20240705,144900,879272120,8580,8580,8580,8580,2
|
|
20240705,144800,879254960,8580,8570,8580,8570,87
|
|
20240705,144700,878508530,8580,8580,8580,8580,45
|
|
20240705,144600,878122430,8580,8570,8580,8570,1335
|
|
20240705,144500,866681470,8580,8580,8580,8570,191
|
|
20240705,144400,865043080,8580,8580,8580,8570,78
|
|
20240705,144300,864373910,8580,8570,8580,8570,151
|
|
20240705,144200,863079830,8570,8570,8580,8570,12
|
|
20240705,144100,862976980,8570,8580,8580,8570,27
|
|
20240705,144000,862745390,8580,8580,8580,8570,382
|
|
20240705,143900,859467900,8590,8580,8590,8580,57
|
|
20240705,143800,858978330,8590,8590,8590,8590,2
|
|
20240705,143700,858961150,8580,8580,8580,8580,2
|
|
20240705,143600,858943990,8590,8590,8590,8580,139
|
|
20240705,143500,857750990,8580,8580,8580,8580,12
|
|
20240705,143400,857648030,8580,8570,8580,8570,69
|
|
20240705,143300,857056060,8570,8580,8580,8570,24
|
|
20240705,143200,856850280,8570,8580,8580,8570,67
|
|
20240705,143100,856275440,8580,8570,8580,8570,87
|
|
20240705,143000,855529010,8570,8580,8580,8570,214
|
|
20240705,142900,853693030,8570,8580,8580,8570,111
|
|
20240705,142800,852741710,8570,8570,8570,8570,915
|
|
20240705,142700,844900160,8570,8580,8580,8570,239
|
|
20240705,142600,842849570,8580,8570,8580,8570,135
|
|
20240705,142500,841692610,8570,8570,8570,8570,514
|
|
20240705,142400,837287630,8570,8570,8570,8570,64
|
|
20240705,142300,836739150,8570,8570,8580,8570,14
|
|
20240705,142200,836619160,8570,8570,8570,8570,13
|
|
20240705,142100,836507750,8570,8570,8580,8570,57
|
|
20240705,142000,836018830,8570,8570,8570,8570,203
|
|
20240705,141900,834279120,8570,8570,8570,8570,26
|
|
20240705,141800,834056300,8570,8570,8580,8570,118
|
|
20240705,141700,833044010,8580,8570,8580,8570,13
|
|
20240705,141600,832932490,8570,8580,8580,8570,1074
|
|
20240705,141500,823727590,8580,8580,8580,8580,2
|
|
20240705,141400,823710430,8580,8580,8580,8580,105
|
|
20240705,141300,822809530,8600,8570,8600,8570,203
|
|
20240705,141200,821067780,8580,8570,8580,8570,3867
|
|
20240705,141100,787926590,8580,8570,8580,8570,24
|
|
20240705,141000,787720810,8570,8570,8570,8570,3
|
|
20240705,140900,787695100,8570,8570,8570,8570,13
|
|
20240705,140800,787583690,8570,8570,8570,8570,3
|
|
20240705,140700,787557980,8580,8580,8580,8580,1079
|
|
20240705,140600,778300160,8580,8580,8580,8580,15
|
|
20240705,140500,778171460,8580,8580,8600,8580,603
|
|
20240705,140400,772995200,8580,8580,8580,8580,120
|
|
20240705,140300,771965600,8580,8590,8600,8580,64
|
|
20240705,140200,771415850,8590,8590,8590,8590,80
|
|
20240705,140100,770728650,8590,8580,8590,8580,176
|
|
20240705,140000,769218450,8580,8590,8600,8580,164
|
|
20240705,135900,767810690,8590,8600,8600,8590,161
|
|
20240705,135800,766426200,8590,8590,8590,8590,50
|
|
20240705,135700,765996700,8590,8590,8590,8590,12
|
|
20240705,135600,765893620,8600,8600,8600,8600,2
|
|
20240705,135500,765876420,8590,8590,8590,8590,0
|
|
20240705,135400,765876420,8590,8590,8600,8590,118
|
|
20240705,135300,764862480,8590,8590,8590,8590,3
|
|
20240705,135200,764836710,8590,8590,8590,8580,15
|
|
20240705,135100,764707990,8590,8590,8590,8590,11
|
|
20240705,135000,764613500,8590,8580,8590,8580,16
|
|
20240705,134900,764476170,8580,8580,8580,8580,1
|
|
20240705,134800,764467590,8580,8590,8600,8580,150
|
|
20240705,134700,763178790,8590,8580,8590,8580,27
|
|
20240705,134600,762947030,8590,8590,8590,8590,0
|
|
20240705,134500,762947030,8590,8590,8590,8590,132
|
|
20240705,134400,761813150,8600,8590,8600,8590,3
|
|
20240705,134300,761787370,8590,8580,8590,8580,101
|
|
20240705,134200,760920780,8580,8590,8590,8580,43
|
|
20240705,134100,760551510,8590,8590,8590,8590,12
|
|
20240705,134000,760448430,8590,8580,8590,8580,41
|
|
20240705,133900,760096350,8590,8590,8590,8590,1
|
|
20240705,133800,760087760,8580,8580,8580,8580,16
|
|
20240705,133700,759950480,8580,8580,8580,8580,100
|
|
20240705,133600,759092480,8580,8580,8580,8580,0
|
|
20240705,133500,759092480,8580,8590,8590,8580,58
|
|
20240705,133400,758594370,8590,8590,8590,8590,2
|
|
20240705,133300,758577190,8580,8580,8580,8580,11
|
|
20240705,133200,758482810,8580,8580,8580,8580,50
|
|
20240705,133100,758053810,8580,8580,8580,8570,63
|
|
20240705,133000,757513400,8590,8590,8590,8590,1
|
|
20240705,132900,757504810,8570,8580,8580,8570,913
|
|
20240705,132800,749671540,8570,8570,8570,8570,24
|
|
20240705,132700,749465860,8570,8570,8570,8570,0
|
|
20240705,132600,749465860,8570,8580,8580,8570,316
|
|
20240705,132500,746755740,8570,8570,8570,8570,140
|
|
20240705,132400,745555940,8570,8580,8580,8570,116
|
|
20240705,132300,744561760,8570,8580,8580,8570,73
|
|
20240705,132200,743935540,8580,8570,8580,8570,151
|
|
20240705,132100,742641460,8570,8570,8570,8570,11
|
|
20240705,132000,742547190,8570,8570,8570,8570,10
|
|
20240705,131900,742461490,8570,8570,8570,8570,17
|
|
20240705,131800,742315800,8580,8580,8580,8580,1
|
|
20240705,131700,742307220,8580,8570,8580,8570,4
|
|
20240705,131600,742272910,8560,8580,8580,8560,22
|
|
20240705,131500,742084390,8570,8570,8570,8560,941
|
|
20240705,131400,734020310,8560,8560,8560,8560,47
|
|
20240705,131300,733617990,8570,8570,8570,8560,279
|
|
20240705,131200,731227010,8570,8570,8570,8570,2006
|
|
20240705,131100,714035590,8570,8580,8580,8570,15
|
|
20240705,131000,713907020,8570,8570,8570,8570,0
|
|
20240705,130900,713907020,8570,8570,8580,8570,23
|
|
20240705,130800,713709810,8580,8580,8580,8570,252
|
|
20240705,130700,711549150,8580,8570,8580,8570,41
|
|
20240705,130600,711197480,8580,8580,8580,8580,3
|
|
20240705,130500,711171740,8580,8570,8580,8570,4
|
|
20240705,130400,711137450,8570,8580,8580,8570,162
|
|
20240705,130300,709748110,8570,8570,8570,8570,0
|
|
20240705,130200,709748110,8570,8570,8570,8570,40
|
|
20240705,130100,709405310,8570,8570,8570,8570,4
|
|
20240705,130000,709371030,8570,8560,8570,8560,84
|
|
20240705,125900,708651260,8570,8570,8570,8570,533
|
|
20240705,125800,704083450,8570,8570,8570,8570,142
|
|
20240705,125700,702866510,8570,8570,8580,8570,310
|
|
20240705,125600,700209770,8570,8570,8580,8570,129
|
|
20240705,125500,699104210,8580,8580,8580,8580,110
|
|
20240705,125400,698160410,8580,8580,8580,8580,100
|
|
20240705,125300,697302410,8580,8580,8580,8580,50
|
|
20240705,125200,696873410,8580,8580,8580,8580,100
|
|
20240705,125100,696015410,8580,8570,8580,8570,313
|
|
20240705,125000,693332490,8570,8570,8570,8570,30
|
|
20240705,124900,693075390,8570,8570,8570,8570,27
|
|
20240705,124800,692844000,8570,8570,8570,8570,370
|
|
20240705,124700,689673100,8570,8570,8570,8570,5
|
|
20240705,124600,689630250,8580,8580,8580,8570,4066
|
|
20240705,124500,654746220,8580,8600,8600,8580,661
|
|
20240705,124400,649068950,8600,8600,8600,8600,2
|
|
20240705,124300,649051750,8600,8600,8600,8600,4
|
|
20240705,124200,649017350,8600,8590,8600,8590,14
|
|
20240705,124100,648897080,8590,8600,8600,8590,300
|
|
20240705,124000,646318080,8600,8600,8600,8600,35
|
|
20240705,123900,646017080,8600,8600,8600,8600,0
|
|
20240705,123800,646017080,8600,8600,8600,8600,0
|
|
20240705,123700,646017080,8600,8600,8600,8600,50
|
|
20240705,123600,645587080,8610,8610,8610,8610,0
|
|
20240705,123500,645587080,8610,8610,8610,8610,1
|
|
20240705,123400,645578470,8590,8590,8590,8590,110
|
|
20240705,123300,644633570,8600,8610,8610,8600,12
|
|
20240705,123200,644530360,8590,8590,8600,8590,2032
|
|
20240705,123100,627061260,8590,8590,8590,8590,1
|
|
20240705,123000,627052670,8600,8600,8600,8600,53
|
|
20240705,122900,626596870,8610,8610,8610,8610,0
|
|
20240705,122800,626596870,8610,8610,8610,8610,15
|
|
20240705,122700,626467720,8610,8610,8610,8610,0
|
|
20240705,122600,626467720,8610,8610,8610,8610,7
|
|
20240705,122500,626407450,8610,8610,8610,8610,20
|
|
20240705,122400,626235250,8610,8610,8610,8610,210
|
|
20240705,122300,624427150,8600,8600,8600,8600,341
|
|
20240705,122200,621494550,8600,8600,8600,8600,0
|
|
20240705,122100,621494550,8600,8600,8600,8600,7
|
|
20240705,122000,621434350,8600,8600,8600,8600,252
|
|
20240705,121900,619267150,8600,8600,8600,8600,0
|
|
20240705,121800,619267150,8600,8600,8600,8600,342
|
|
20240705,121700,616325950,8600,8600,8600,8600,123
|
|
20240705,121600,615268150,8600,8600,8600,8600,30
|
|
20240705,121500,615010150,8590,8600,8600,8590,296
|
|
20240705,121400,612466550,8600,8600,8600,8600,2404
|
|
20240705,121300,591792150,8600,8610,8610,8600,568
|
|
20240705,121200,586907050,8610,8610,8610,8610,42
|
|
20240705,121100,586545430,8610,8610,8610,8610,22
|
|
20240705,121000,586356010,8610,8610,8610,8610,3
|
|
20240705,120900,586330180,8610,8610,8610,8610,5
|
|
20240705,120800,586287130,8610,8610,8610,8610,235
|
|
20240705,120700,584263780,8620,8620,8620,8620,10
|
|
20240705,120600,584177580,8610,8620,8620,8610,245
|
|
20240705,120500,582067930,8620,8620,8620,8620,0
|
|
20240705,120400,582067930,8620,8620,8620,8620,20
|
|
20240705,120300,581895530,8600,8610,8610,8600,360
|
|
20240705,120200,578799470,8600,8610,8610,8600,341
|
|
20240705,120100,575865230,8600,8600,8600,8600,0
|
|
20240705,120000,575865230,8600,8610,8610,8600,9
|
|
20240705,115900,575787800,8600,8620,8620,8600,75
|
|
20240705,115800,575142650,8610,8610,8610,8610,601
|
|
20240705,115700,569968040,8610,8610,8610,8610,5
|
|
20240705,115600,569924990,8610,8610,8610,8610,6
|
|
20240705,115500,569873330,8610,8600,8610,8600,9
|
|
20240705,115400,569795920,8600,8600,8600,8590,26
|
|
20240705,115300,569572420,8600,8590,8600,8590,19
|
|
20240705,115200,569409110,8610,8600,8610,8600,15
|
|
20240705,115100,569280080,8610,8600,8610,8600,4
|
|
20240705,115000,569245660,8600,8610,8610,8600,719
|
|
20240705,114900,563061490,8620,8620,8620,8610,947
|
|
20240705,114800,554907750,8630,8630,8630,8630,1
|
|
20240705,114700,554899120,8620,8610,8620,8610,17
|
|
20240705,114600,554752670,8620,8620,8620,8620,1
|
|
20240705,114500,554744050,8630,8610,8630,8610,202
|
|
20240705,114400,553004790,8610,8640,8640,8610,134
|
|
20240705,114300,551850990,8630,8640,8640,8630,2
|
|
20240705,114200,551833720,8640,8640,8640,8610,41
|
|
20240705,114100,551479880,8630,8620,8630,8620,500
|
|
20240705,114000,547165450,8620,8620,8620,8610,34
|
|
20240705,113900,546872530,8620,8620,8620,8620,7
|
|
20240705,113800,546812190,8620,8620,8620,8620,4
|
|
20240705,113700,546777710,8620,8610,8620,8610,352
|
|
20240705,113600,543746960,8610,8600,8610,8600,122
|
|
20240705,113500,542697640,8610,8610,8610,8610,3
|
|
20240705,113400,542671810,8610,8610,8610,8600,24
|
|
20240705,113300,542465350,8610,8610,8610,8610,30
|
|
20240705,113200,542207050,8610,8610,8610,8610,21
|
|
20240705,113100,542026240,8610,8600,8610,8600,32
|
|
20240705,113000,541750970,8620,8620,8620,8620,3
|
|
20240705,112900,541725110,8620,8600,8620,8600,13
|
|
20240705,112800,541613200,8600,8600,8600,8590,7
|
|
20240705,112700,541553030,8620,8590,8620,8590,13
|
|
20240705,112600,541441330,8640,8620,8640,8580,2935
|
|
20240705,112500,516200780,8640,8640,8640,8640,5
|
|
20240705,112400,516157580,8640,8640,8640,8630,15
|
|
20240705,112300,516028090,8640,8640,8640,8630,422
|
|
20240705,112200,512383950,8640,8630,8640,8630,2
|
|
20240705,112100,512366680,8630,8640,8640,8630,17
|
|
20240705,112000,512219960,8640,8650,8650,8640,60
|
|
20240705,111900,511701250,8640,8640,8640,8630,289
|
|
20240705,111800,509204840,8630,8630,8630,8630,254
|
|
20240705,111700,507012820,8620,8620,8620,8620,304
|
|
20240705,111600,504392340,8630,8630,8630,8630,2
|
|
20240705,111500,504375080,8630,8630,8630,8620,22
|
|
20240705,111400,504185390,8630,8630,8630,8630,1
|
|
20240705,111300,504176760,8620,8620,8620,8620,6
|
|
20240705,111200,504125040,8620,8620,8620,8620,72
|
|
20240705,111100,503504400,8620,8620,8620,8620,7
|
|
20240705,111000,503444060,8620,8620,8620,8620,5
|
|
20240705,110900,503400960,8620,8630,8630,8610,41
|
|
20240705,110800,503047920,8630,8610,8630,8610,40
|
|
20240705,110700,502703440,8630,8620,8630,8620,6
|
|
20240705,110600,502651710,8620,8620,8620,8620,3
|
|
20240705,110500,502625850,8630,8630,8630,8630,0
|
|
20240705,110400,502625850,8630,8610,8630,8610,35
|
|
20240705,110300,502324400,8610,8600,8610,8600,294
|
|
20240705,110200,499795950,8600,8600,8620,8600,59
|
|
20240705,110100,499288530,8600,8620,8620,8600,55
|
|
20240705,110000,498815430,8620,8630,8630,8620,8
|
|
20240705,105900,498746410,8600,8630,8630,8600,1687
|
|
20240705,105800,484236770,8630,8610,8630,8610,138
|
|
20240705,105700,483048530,8610,8610,8610,8610,1060
|
|
20240705,105600,473921930,8620,8630,8630,8610,20
|
|
20240705,105500,473749510,8630,8620,8630,8620,16
|
|
20240705,105400,473611440,8620,8630,8630,8620,11
|
|
20240705,105300,473516610,8620,8620,8620,8620,43
|
|
20240705,105200,473145950,8620,8620,8620,8610,9
|
|
20240705,105100,473068400,8620,8620,8620,8600,1003
|
|
20240705,105000,464441460,8620,8620,8620,8610,35
|
|
20240705,104900,464139930,8620,8620,8620,8620,115
|
|
20240705,104800,463148630,8630,8630,8630,8630,7
|
|
20240705,104700,463088220,8630,8630,8630,8630,3
|
|
20240705,104600,463062330,8630,8630,8640,8630,60
|
|
20240705,104500,462544500,8630,8630,8630,8630,2
|
|
20240705,104400,462527240,8620,8610,8620,8610,17
|
|
20240705,104300,462380780,8630,8630,8630,8630,2
|
|
20240705,104200,462363520,8620,8620,8620,8620,161
|
|
20240705,104100,460975700,8600,8600,8600,8600,10785
|
|
20240705,104000,368224700,8600,8600,8600,8600,9
|
|
20240705,103900,368147300,8600,8600,8600,8600,68
|
|
20240705,103800,367562500,8600,8590,8600,8590,615
|
|
20240705,103700,362273610,8590,8600,8600,8590,130
|
|
20240705,103600,361156900,8590,8600,8600,8590,84
|
|
20240705,103500,360435300,8590,8600,8600,8590,1572
|
|
20240705,103400,346930820,8600,8600,8620,8600,10400
|
|
20240705,103300,257490780,8600,8620,8620,8600,289
|
|
20240705,103200,255003350,8620,8620,8620,8620,583
|
|
20240705,103100,249977890,8610,8620,8640,8610,23
|
|
20240705,103000,249779630,8610,8640,8640,8610,3441
|
|
20240705,102900,220130660,8640,8640,8640,8640,2
|
|
20240705,102800,220113380,8630,8620,8640,8620,864
|
|
20240705,102700,212660610,8630,8630,8630,8630,12
|
|
20240705,102600,212557050,8630,8630,8630,8630,4
|
|
20240705,102500,212522530,8630,8630,8630,8620,20
|
|
20240705,102400,212350090,8630,8630,8630,8620,227
|
|
20240705,102300,210393280,8630,8630,8630,8630,1
|
|
20240705,102200,210384650,8630,8630,8630,8630,60
|
|
20240705,102100,209866850,8630,8630,8630,8630,10
|
|
20240705,102000,209780550,8630,8630,8630,8630,8
|
|
20240705,101900,209711510,8630,8630,8630,8630,5
|
|
20240705,101800,209668360,8620,8640,8640,8620,210
|
|
20240705,101700,207857830,8630,8640,8640,8630,32
|
|
20240705,101600,207581650,8640,8640,8640,8640,1
|
|
20240705,101500,207573010,8640,8640,8640,8640,2
|
|
20240705,101400,207555730,8640,8640,8640,8630,326
|
|
20240705,101300,204742320,8640,8640,8640,8640,3
|
|
20240705,101200,204716400,8640,8640,8640,8630,23
|
|
20240705,101100,204517860,8630,8630,8630,8630,50
|
|
20240705,101000,204086360,8630,8630,8640,8630,114
|
|
20240705,100900,203102510,8640,8640,8640,8640,3
|
|
20240705,100800,203076590,8630,8640,8640,8620,231
|
|
20240705,100700,201083950,8640,8630,8640,8620,854
|
|
20240705,100600,193717370,8640,8650,8650,8630,17
|
|
20240705,100500,193570550,8640,8640,8640,8640,103
|
|
20240705,100400,192680630,8640,8630,8640,8620,227
|
|
20240705,100300,190723580,8640,8620,8640,8620,111
|
|
20240705,100200,189766540,8640,8640,8640,8640,3
|
|
20240705,100100,189740620,8640,8640,8640,8640,6
|
|
20240705,100000,189688780,8640,8640,8640,8640,5
|
|
20240705,095900,189645580,8630,8630,8630,8630,17
|
|
20240705,095800,189498870,8630,8630,8650,8630,106
|
|
20240705,095700,188584070,8630,8630,8630,8630,1055
|
|
20240705,095600,179479420,8640,8640,8640,8640,0
|
|
20240705,095500,179479420,8640,8640,8640,8640,2
|
|
20240705,095400,179462140,8650,8660,8660,8650,10
|
|
20240705,095300,179375620,8650,8650,8650,8650,0
|
|
20240705,095200,179375620,8650,8650,8650,8650,30
|
|
20240705,095100,179116120,8650,8650,8650,8650,2
|
|
20240705,095000,179098820,8650,8660,8670,8650,52
|
|
20240705,094900,178648620,8660,8650,8660,8630,553
|
|
20240705,094800,173875130,8660,8660,8660,8660,35
|
|
20240705,094700,173572030,8660,8660,8660,8660,413
|
|
20240705,094600,169995450,8670,8680,8680,8670,744
|
|
20240705,094500,163544960,8690,8690,8690,8690,15
|
|
20240705,094400,163414610,8680,8680,8680,8680,160
|
|
20240705,094300,162025810,8680,8690,8690,8680,43
|
|
20240705,094200,161652440,8690,8690,8690,8690,5
|
|
20240705,094100,161608990,8690,8690,8690,8690,15
|
|
20240705,094000,161478640,8690,8680,8690,8680,81
|
|
20240705,093900,160774960,8680,8690,8690,8680,11
|
|
20240705,093800,160679470,8680,8640,8680,8640,2747
|
|
20240705,093700,136888810,8630,8630,8630,8630,225
|
|
20240705,093600,134947060,8620,8610,8620,8610,202
|
|
20240705,093500,133205880,8610,8620,8620,8610,8
|
|
20240705,093400,133136960,8610,8610,8610,8610,113
|
|
20240705,093300,132164030,8590,8600,8600,8590,96
|
|
20240705,093200,131339190,8590,8600,8600,8590,1000
|
|
20240705,093100,122742410,8600,8600,8600,8600,95
|
|
20240705,093000,121925410,8600,8610,8610,8600,163
|
|
20240705,092900,120523600,8610,8610,8620,8610,702
|
|
20240705,092800,114479180,8610,8620,8620,8610,450
|
|
20240705,092700,110600520,8620,8620,8620,8620,1
|
|
20240705,092600,110591900,8620,8630,8630,8620,958
|
|
20240705,092500,102332140,8630,8640,8640,8630,512
|
|
20240705,092400,97913540,8630,8630,8630,8630,163
|
|
20240705,092300,96506850,8630,8640,8640,8630,55
|
|
20240705,092200,96032110,8640,8650,8650,8640,25
|
|
20240705,092100,95816060,8650,8650,8650,8650,30
|
|
20240705,092000,95556560,8650,8650,8650,8650,13
|
|
20240705,091900,95444110,8660,8660,8660,8650,310
|
|
20240705,091800,92760250,8670,8650,8670,8650,9
|
|
20240705,091700,92682330,8650,8640,8650,8630,601
|
|
20240705,091600,87495110,8640,8650,8650,8630,154
|
|
20240705,091500,86165540,8650,8630,8650,8630,586
|
|
20240705,091400,81108040,8640,8650,8650,8640,582
|
|
20240705,091300,76077560,8660,8670,8670,8660,606
|
|
20240705,091200,70829590,8670,8660,8670,8660,179
|
|
20240705,091100,69278240,8660,8650,8670,8650,366
|
|
20240705,091000,66107950,8650,8610,8650,8610,118
|
|
20240705,090900,65091930,8610,8640,8640,8610,212
|
|
20240705,090800,63266550,8660,8660,8660,8660,20
|
|
20240705,090700,63093350,8600,8600,8600,8590,64
|
|
20240705,090600,62542960,8600,8660,8660,8600,1584
|
|
20240705,090500,48904080,8660,8660,8660,8660,16
|
|
20240705,090400,48765520,8660,8660,8660,8660,22
|
|
20240705,090300,48575000,8660,8660,8660,8660,100
|
|
20240705,090200,47709000,8660,8620,8660,8620,502
|
|
20240705,090100,43381680,8620,8610,8620,8610,1218
|
|
20240705,090000,32882530,8600,8610,8610,8590,3623
|