681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,201800,441191290,7750,7750,7750,7750,4829
|
|
20240704,201700,441191290,7750,7750,7750,7750,0
|
|
20240704,201600,441191290,7750,7750,7750,7750,0
|
|
20240704,201500,441191290,7750,7750,7750,7750,0
|
|
20240704,201400,441191290,7750,7750,7750,7750,0
|
|
20240704,201300,441191290,7750,7750,7750,7750,0
|
|
20240704,201200,441191290,7750,7750,7750,7750,0
|
|
20240704,201100,441191290,7750,7750,7750,7750,0
|
|
20240704,201000,441191290,7750,7750,7750,7750,0
|
|
20240704,200900,441191290,7750,7750,7750,7750,0
|
|
20240704,200800,441191290,7750,7750,7750,7750,0
|
|
20240704,200700,441191290,7750,7750,7750,7750,0
|
|
20240704,200600,441191290,7750,7750,7750,7750,0
|
|
20240704,200500,441191290,7750,7750,7750,7750,0
|
|
20240704,200400,441191290,7750,7750,7750,7750,0
|
|
20240704,200300,441191290,7750,7750,7750,7750,0
|
|
20240704,200200,441191290,7750,7750,7750,7750,0
|
|
20240704,200100,441191290,7750,7750,7750,7750,0
|
|
20240704,200000,441191290,7750,7750,7750,7750,0
|
|
20240704,195900,441191290,7750,7750,7750,7750,0
|
|
20240704,195800,441191290,7750,7750,7750,7750,0
|
|
20240704,195700,441191290,7750,7750,7750,7750,0
|
|
20240704,195600,441191290,7750,7750,7750,7750,0
|
|
20240704,195500,441191290,7750,7750,7750,7750,0
|
|
20240704,195400,441191290,7750,7750,7750,7750,0
|
|
20240704,195300,441191290,7750,7750,7750,7750,0
|
|
20240704,195200,441191290,7750,7750,7750,7750,0
|
|
20240704,195100,441191290,7750,7750,7750,7750,0
|
|
20240704,195000,441191290,7750,7750,7750,7750,0
|
|
20240704,194900,441191290,7750,7750,7750,7750,0
|
|
20240704,194800,441191290,7750,7750,7750,7750,4829
|
|
20240704,194700,441191290,7750,7750,7750,7750,0
|
|
20240704,194600,441191290,7750,7750,7750,7750,0
|
|
20240704,194500,441191290,7750,7750,7750,7750,0
|
|
20240704,194400,441191290,7750,7750,7750,7750,0
|
|
20240704,194300,441191290,7750,7750,7750,7750,0
|
|
20240704,194200,441191290,7750,7750,7750,7750,0
|
|
20240704,194100,441191290,7750,7750,7750,7750,0
|
|
20240704,194000,441191290,7750,7750,7750,7750,0
|
|
20240704,193900,441191290,7750,7750,7750,7750,0
|
|
20240704,193800,441191290,7750,7750,7750,7750,0
|
|
20240704,193700,441191290,7750,7750,7750,7750,0
|
|
20240704,193600,441191290,7750,7750,7750,7750,0
|
|
20240704,193500,441191290,7750,7750,7750,7750,0
|
|
20240704,193400,441191290,7750,7750,7750,7750,0
|
|
20240704,193300,441191290,7750,7750,7750,7750,0
|
|
20240704,193200,441191290,7750,7750,7750,7750,0
|
|
20240704,193100,441191290,7750,7750,7750,7750,0
|
|
20240704,193000,441191290,7750,7750,7750,7750,0
|
|
20240704,192900,441191290,7750,7750,7750,7750,0
|
|
20240704,192800,441191290,7750,7750,7750,7750,0
|
|
20240704,192700,441191290,7750,7750,7750,7750,0
|
|
20240704,192600,441191290,7750,7750,7750,7750,0
|
|
20240704,192500,441191290,7750,7750,7750,7750,0
|
|
20240704,192400,441191290,7750,7750,7750,7750,0
|
|
20240704,192300,441191290,7750,7750,7750,7750,0
|
|
20240704,192200,441191290,7750,7750,7750,7750,0
|
|
20240704,192100,441191290,7750,7750,7750,7750,0
|
|
20240704,192000,441191290,7750,7750,7750,7750,0
|
|
20240704,191900,441191290,7750,7750,7750,7750,0
|
|
20240704,191800,441191290,7750,7750,7750,7750,4829
|
|
20240704,191700,441191290,7750,7750,7750,7750,0
|
|
20240704,191600,441191290,7750,7750,7750,7750,0
|
|
20240704,191500,441191290,7750,7750,7750,7750,0
|
|
20240704,191400,441191290,7750,7750,7750,7750,0
|
|
20240704,191300,441191290,7750,7750,7750,7750,0
|
|
20240704,191200,441191290,7750,7750,7750,7750,0
|
|
20240704,191100,441191290,7750,7750,7750,7750,0
|
|
20240704,191000,441191290,7750,7750,7750,7750,0
|
|
20240704,190900,441191290,7750,7750,7750,7750,0
|
|
20240704,190800,441191290,7750,7750,7750,7750,0
|
|
20240704,190700,441191290,7750,7750,7750,7750,0
|
|
20240704,190600,441191290,7750,7750,7750,7750,0
|
|
20240704,190500,441191290,7750,7750,7750,7750,0
|
|
20240704,190400,441191290,7750,7750,7750,7750,0
|
|
20240704,190300,441191290,7750,7750,7750,7750,0
|
|
20240704,190200,441191290,7750,7750,7750,7750,0
|
|
20240704,190100,441191290,7750,7750,7750,7750,0
|
|
20240704,190000,441191290,7750,7750,7750,7750,0
|
|
20240704,185900,441191290,7750,7750,7750,7750,0
|
|
20240704,185800,441191290,7750,7750,7750,7750,0
|
|
20240704,185700,441191290,7750,7750,7750,7750,0
|
|
20240704,185600,441191290,7750,7750,7750,7750,0
|
|
20240704,185500,441191290,7750,7750,7750,7750,0
|
|
20240704,185400,441191290,7750,7750,7750,7750,0
|
|
20240704,185300,441191290,7750,7750,7750,7750,0
|
|
20240704,185200,441191290,7750,7750,7750,7750,0
|
|
20240704,185100,441191290,7750,7750,7750,7750,0
|
|
20240704,185000,441191290,7750,7750,7750,7750,0
|
|
20240704,184900,441191290,7750,7750,7750,7750,0
|
|
20240704,184800,441191290,7750,7750,7750,7750,4829
|
|
20240704,184700,441191290,7750,7750,7750,7750,0
|
|
20240704,184600,441191290,7750,7750,7750,7750,0
|
|
20240704,184500,441191290,7750,7750,7750,7750,0
|
|
20240704,184400,441191290,7750,7750,7750,7750,0
|
|
20240704,184300,441191290,7750,7750,7750,7750,0
|
|
20240704,184200,441191290,7750,7750,7750,7750,0
|
|
20240704,184100,441191290,7750,7750,7750,7750,0
|
|
20240704,184000,441191290,7750,7750,7750,7750,0
|
|
20240704,183900,441191290,7750,7750,7750,7750,0
|
|
20240704,183800,441191290,7750,7750,7750,7750,0
|
|
20240704,183700,441191290,7750,7750,7750,7750,0
|
|
20240704,183600,441191290,7750,7750,7750,7750,0
|
|
20240704,183500,441191290,7750,7750,7750,7750,0
|
|
20240704,183400,441191290,7750,7750,7750,7750,0
|
|
20240704,183300,441191290,7750,7750,7750,7750,0
|
|
20240704,183200,441191290,7750,7750,7750,7750,0
|
|
20240704,183100,441191290,7750,7750,7750,7750,0
|
|
20240704,183000,441191290,7750,7750,7750,7750,0
|
|
20240704,182900,441191290,7750,7750,7750,7750,0
|
|
20240704,182800,441191290,7750,7750,7750,7750,0
|
|
20240704,182700,441191290,7750,7750,7750,7750,0
|
|
20240704,182600,441191290,7750,7750,7750,7750,0
|
|
20240704,182500,441191290,7750,7750,7750,7750,0
|
|
20240704,182400,441191290,7750,7750,7750,7750,0
|
|
20240704,182300,441191290,7750,7750,7750,7750,0
|
|
20240704,182200,441191290,7750,7750,7750,7750,0
|
|
20240704,182100,441191290,7750,7750,7750,7750,0
|
|
20240704,182000,441191290,7750,7750,7750,7750,0
|
|
20240704,181900,441191290,7750,7750,7750,7750,0
|
|
20240704,181800,441191290,7750,7750,7750,7750,4829
|
|
20240704,181700,441191290,7750,7750,7750,7750,0
|
|
20240704,181600,441191290,7750,7750,7750,7750,0
|
|
20240704,181500,441191290,7750,7750,7750,7750,0
|
|
20240704,181400,441191290,7750,7750,7750,7750,0
|
|
20240704,181300,441191290,7750,7750,7750,7750,0
|
|
20240704,181200,441191290,7750,7750,7750,7750,0
|
|
20240704,181100,441191290,7750,7750,7750,7750,0
|
|
20240704,181000,441191290,7750,7750,7750,7750,0
|
|
20240704,180900,441191290,7750,7750,7750,7750,0
|
|
20240704,180800,441191290,7750,7750,7750,7750,0
|
|
20240704,180700,441191290,7750,7750,7750,7750,0
|
|
20240704,180600,441191290,7750,7750,7750,7750,0
|
|
20240704,180500,441191290,7750,7750,7750,7750,0
|
|
20240704,180400,441191290,7750,7750,7750,7750,0
|
|
20240704,180300,441191290,7750,7750,7750,7750,0
|
|
20240704,180200,441191290,7750,7750,7750,7750,0
|
|
20240704,180100,441191290,7750,7750,7750,7750,0
|
|
20240704,180000,441191290,7750,7750,7750,7750,0
|
|
20240704,175900,441191290,7750,7750,7750,7750,0
|
|
20240704,175800,441191290,7750,7750,7750,7750,0
|
|
20240704,175700,441191290,7750,7750,7750,7750,0
|
|
20240704,175600,441191290,7750,7750,7750,7750,0
|
|
20240704,175500,441191290,7750,7750,7750,7750,0
|
|
20240704,175400,441191290,7750,7750,7750,7750,0
|
|
20240704,175300,441191290,7750,7750,7750,7750,0
|
|
20240704,175200,441191290,7750,7750,7750,7750,0
|
|
20240704,175100,441191290,7750,7750,7750,7750,0
|
|
20240704,175000,441191290,7750,7750,7750,7750,0
|
|
20240704,174900,441191290,7750,7750,7750,7750,0
|
|
20240704,174800,441191290,7750,7750,7750,7750,4829
|
|
20240704,174700,441191290,7750,7750,7750,7750,0
|
|
20240704,174600,441191290,7750,7750,7750,7750,0
|
|
20240704,174500,441191290,7750,7750,7750,7750,0
|
|
20240704,174400,441191290,7750,7750,7750,7750,0
|
|
20240704,174300,441191290,7750,7750,7750,7750,0
|
|
20240704,174200,441191290,7750,7750,7750,7750,0
|
|
20240704,174100,441191290,7750,7750,7750,7750,0
|
|
20240704,174000,441191290,7750,7750,7750,7750,0
|
|
20240704,173900,441191290,7750,7750,7750,7750,0
|
|
20240704,173800,441191290,7750,7750,7750,7750,0
|
|
20240704,173700,441191290,7750,7750,7750,7750,0
|
|
20240704,173600,441191290,7750,7750,7750,7750,0
|
|
20240704,173500,441191290,7750,7750,7750,7750,0
|
|
20240704,173400,441191290,7750,7750,7750,7750,0
|
|
20240704,173300,441191290,7750,7750,7750,7750,0
|
|
20240704,173200,441191290,7750,7750,7750,7750,0
|
|
20240704,173100,441191290,7750,7750,7750,7750,0
|
|
20240704,173000,441191290,7750,7750,7750,7750,0
|
|
20240704,172900,441191290,7750,7750,7750,7750,0
|
|
20240704,172800,441191290,7750,7750,7750,7750,0
|
|
20240704,172700,441191290,7750,7750,7750,7750,0
|
|
20240704,172600,441191290,7750,7750,7750,7750,0
|
|
20240704,172500,441191290,7750,7750,7750,7750,0
|
|
20240704,172400,441191290,7750,7750,7750,7750,0
|
|
20240704,172300,441191290,7750,7750,7750,7750,0
|
|
20240704,172200,441191290,7750,7750,7750,7750,0
|
|
20240704,172100,441191290,7750,7750,7750,7750,0
|
|
20240704,172000,441191290,7750,7750,7750,7750,0
|
|
20240704,171900,441191290,7750,7750,7750,7750,0
|
|
20240704,171800,441191290,7750,7750,7750,7750,4829
|
|
20240704,171700,441191290,7750,7750,7750,7750,0
|
|
20240704,171600,441191290,7750,7750,7750,7750,0
|
|
20240704,171500,441191290,7750,7750,7750,7750,0
|
|
20240704,171400,441191290,7750,7750,7750,7750,0
|
|
20240704,171300,441191290,7750,7750,7750,7750,0
|
|
20240704,171200,441191290,7750,7750,7750,7750,0
|
|
20240704,171100,441191290,7750,7750,7750,7750,0
|
|
20240704,171000,441191290,7750,7750,7750,7750,0
|
|
20240704,170900,441191290,7750,7750,7750,7750,0
|
|
20240704,170800,441191290,7750,7750,7750,7750,0
|
|
20240704,170700,441191290,7750,7750,7750,7750,0
|
|
20240704,170600,441191290,7750,7750,7750,7750,0
|
|
20240704,170500,441191290,7750,7750,7750,7750,0
|
|
20240704,170400,441191290,7750,7750,7750,7750,0
|
|
20240704,170300,441191290,7750,7750,7750,7750,0
|
|
20240704,170200,441191290,7750,7750,7750,7750,0
|
|
20240704,170100,441191290,7750,7750,7750,7750,0
|
|
20240704,170000,441191290,7750,7750,7750,7750,0
|
|
20240704,165900,441191290,7750,7750,7750,7750,0
|
|
20240704,165800,441191290,7750,7750,7750,7750,0
|
|
20240704,165700,441191290,7750,7750,7750,7750,0
|
|
20240704,165600,441191290,7750,7750,7750,7750,0
|
|
20240704,165500,441191290,7750,7750,7750,7750,0
|
|
20240704,165400,441191290,7750,7750,7750,7750,0
|
|
20240704,165300,441191290,7750,7750,7750,7750,0
|
|
20240704,165200,441191290,7750,7750,7750,7750,0
|
|
20240704,165100,441191290,7750,7750,7750,7750,0
|
|
20240704,165000,441191290,7750,7750,7750,7750,0
|
|
20240704,164900,441191290,7750,7750,7750,7750,0
|
|
20240704,164800,441191290,7750,7750,7750,7750,4829
|
|
20240704,164700,441191290,7750,7750,7750,7750,0
|
|
20240704,164600,441191290,7750,7750,7750,7750,0
|
|
20240704,164500,441191290,7750,7750,7750,7750,0
|
|
20240704,164400,441191290,7750,7750,7750,7750,0
|
|
20240704,164300,441191290,7750,7750,7750,7750,0
|
|
20240704,164200,441191290,7750,7750,7750,7750,0
|
|
20240704,164100,441191290,7750,7750,7750,7750,0
|
|
20240704,164000,441191290,7750,7750,7750,7750,0
|
|
20240704,163900,441191290,7750,7750,7750,7750,0
|
|
20240704,163800,441191290,7750,7750,7750,7750,0
|
|
20240704,163700,441191290,7750,7750,7750,7750,0
|
|
20240704,163600,441191290,7750,7750,7750,7750,0
|
|
20240704,163500,441191290,7750,7750,7750,7750,0
|
|
20240704,163400,441191290,7750,7750,7750,7750,0
|
|
20240704,163300,441191290,7750,7750,7750,7750,0
|
|
20240704,163200,441191290,7750,7750,7750,7750,0
|
|
20240704,163100,441191290,7750,7750,7750,7750,0
|
|
20240704,163000,441191290,7750,7750,7750,7750,0
|
|
20240704,162900,441191290,7750,7750,7750,7750,0
|
|
20240704,162800,441191290,7750,7750,7750,7750,0
|
|
20240704,162700,441191290,7750,7750,7750,7750,0
|
|
20240704,162600,441191290,7750,7750,7750,7750,0
|
|
20240704,162500,441191290,7750,7750,7750,7750,0
|
|
20240704,162400,441191290,7750,7750,7750,7750,0
|
|
20240704,162300,441191290,7750,7750,7750,7750,0
|
|
20240704,162200,441191290,7750,7750,7750,7750,0
|
|
20240704,162100,441191290,7750,7750,7750,7750,0
|
|
20240704,162000,441191290,7750,7750,7750,7750,0
|
|
20240704,161900,441191290,7750,7750,7750,7750,0
|
|
20240704,161800,441191290,7750,7750,7750,7750,4829
|
|
20240704,161700,441191290,7750,7750,7750,7750,0
|
|
20240704,161600,441191290,7750,7750,7750,7750,0
|
|
20240704,161500,441191290,7750,7750,7750,7750,0
|
|
20240704,161400,441191290,7750,7750,7750,7750,0
|
|
20240704,161300,441191290,7750,7750,7750,7750,0
|
|
20240704,161200,441191290,7750,7750,7750,7750,0
|
|
20240704,161100,441191290,7750,7750,7750,7750,0
|
|
20240704,161000,441191290,7750,7750,7750,7750,0
|
|
20240704,160900,441191290,7750,7750,7750,7750,0
|
|
20240704,160800,441191290,7750,7750,7750,7750,0
|
|
20240704,160700,441191290,7750,7750,7750,7750,0
|
|
20240704,160600,441191290,7750,7750,7750,7750,0
|
|
20240704,160500,441191290,7750,7750,7750,7750,0
|
|
20240704,160400,441191290,7750,7750,7750,7750,0
|
|
20240704,160300,441191290,7750,7750,7750,7750,0
|
|
20240704,160200,441191290,7750,7750,7750,7750,0
|
|
20240704,160100,441191290,7750,7750,7750,7750,0
|
|
20240704,160000,441191290,7750,7750,7750,7750,0
|
|
20240704,155900,441191290,7750,7750,7750,7750,0
|
|
20240704,155800,441191290,7750,7750,7750,7750,0
|
|
20240704,155700,441191290,7750,7750,7750,7750,0
|
|
20240704,155600,441191290,7750,7750,7750,7750,0
|
|
20240704,155500,441191290,7750,7750,7750,7750,0
|
|
20240704,155400,441191290,7750,7750,7750,7750,0
|
|
20240704,155300,441191290,7750,7750,7750,7750,0
|
|
20240704,155200,441191290,7750,7750,7750,7750,0
|
|
20240704,155100,441191290,7750,7750,7750,7750,0
|
|
20240704,155000,441191290,7750,7750,7750,7750,0
|
|
20240704,154900,441191290,7750,7750,7750,7750,0
|
|
20240704,154800,441191290,7750,7750,7750,7750,4829
|
|
20240704,154700,441191290,7750,7750,7750,7750,0
|
|
20240704,154600,441191290,7750,7750,7750,7750,0
|
|
20240704,154500,441191290,7750,7750,7750,7750,0
|
|
20240704,154400,441191290,7750,7750,7750,7750,0
|
|
20240704,154300,441191290,7750,7750,7750,7750,0
|
|
20240704,154200,441191290,7750,7750,7750,7750,0
|
|
20240704,154100,441191290,7750,7750,7750,7750,0
|
|
20240704,154000,441191290,7750,7750,7750,7750,0
|
|
20240704,153900,441191290,7750,7750,7750,7750,0
|
|
20240704,153800,441191290,7750,7750,7750,7750,0
|
|
20240704,153700,441191290,7750,7750,7750,7750,0
|
|
20240704,153600,441191290,7750,7750,7750,7750,0
|
|
20240704,153500,441191290,7750,7750,7750,7750,0
|
|
20240704,153400,441191290,7750,7750,7750,7750,0
|
|
20240704,153300,441191290,7750,7750,7750,7750,0
|
|
20240704,153200,441191290,7750,7750,7750,7750,0
|
|
20240704,153100,441191290,7750,7750,7750,7750,0
|
|
20240704,153000,441191290,7750,7750,7750,7750,4829
|
|
20240704,152900,403766540,7760,7760,7760,7760,0
|
|
20240704,152800,403766540,7760,7760,7760,7760,0
|
|
20240704,152700,403766540,7760,7760,7760,7760,0
|
|
20240704,152600,403766540,7760,7760,7760,7760,0
|
|
20240704,152500,403766540,7760,7760,7760,7760,0
|
|
20240704,152400,403766540,7760,7760,7760,7760,0
|
|
20240704,152300,403766540,7760,7760,7760,7760,0
|
|
20240704,152200,403766540,7760,7760,7760,7760,0
|
|
20240704,152100,403766540,7760,7760,7760,7760,0
|
|
20240704,152000,403766540,7760,7760,7760,7760,0
|
|
20240704,151900,403766540,7760,7800,7800,7750,5169
|
|
20240704,151800,363567250,7810,7810,7810,7810,9
|
|
20240704,151700,363496960,7820,7820,7820,7820,0
|
|
20240704,151600,363496960,7820,7820,7820,7820,2
|
|
20240704,151500,363481320,7820,7820,7820,7820,31
|
|
20240704,151400,363238900,7820,7820,7820,7820,30
|
|
20240704,151300,363004300,7820,7820,7820,7820,0
|
|
20240704,151200,363004300,7820,7820,7820,7820,0
|
|
20240704,151100,363004300,7820,7820,7820,7820,0
|
|
20240704,151000,363004300,7820,7820,7820,7820,0
|
|
20240704,150900,363004300,7820,7820,7820,7820,15
|
|
20240704,150800,362887000,7820,7820,7820,7820,0
|
|
20240704,150700,362887000,7820,7820,7820,7820,0
|
|
20240704,150600,362887000,7820,7820,7820,7820,10
|
|
20240704,150500,362808800,7820,7810,7820,7810,100
|
|
20240704,150400,362026810,7810,7800,7810,7800,223
|
|
20240704,150300,360285210,7810,7810,7810,7810,0
|
|
20240704,150200,360285210,7810,7810,7810,7810,0
|
|
20240704,150100,360285210,7810,7810,7810,7810,0
|
|
20240704,150000,360285210,7810,7810,7810,7810,0
|
|
20240704,145900,360285210,7810,7810,7810,7810,0
|
|
20240704,145800,360285210,7810,7810,7810,7810,0
|
|
20240704,145700,360285210,7810,7810,7810,7810,114
|
|
20240704,145600,359394870,7810,7800,7810,7800,193
|
|
20240704,145500,357887610,7800,7800,7800,7800,0
|
|
20240704,145400,357887610,7800,7800,7800,7800,0
|
|
20240704,145300,357887610,7800,7800,7800,7800,0
|
|
20240704,145200,357887610,7800,7800,7800,7800,0
|
|
20240704,145100,357887610,7800,7800,7800,7800,0
|
|
20240704,145000,357887610,7800,7800,7800,7800,0
|
|
20240704,144900,357887610,7800,7800,7800,7800,0
|
|
20240704,144800,357887610,7800,7800,7800,7800,16
|
|
20240704,144700,357762810,7800,7800,7800,7800,30
|
|
20240704,144600,357528810,7800,7800,7800,7800,0
|
|
20240704,144500,357528810,7800,7810,7810,7800,856
|
|
20240704,144400,350850720,7810,7810,7810,7810,130
|
|
20240704,144300,349835420,7820,7820,7820,7820,0
|
|
20240704,144200,349835420,7820,7820,7820,7820,0
|
|
20240704,144100,349835420,7820,7820,7820,7820,0
|
|
20240704,144000,349835420,7820,7820,7820,7820,0
|
|
20240704,143900,349835420,7820,7820,7820,7820,10
|
|
20240704,143800,349757220,7820,7820,7820,7820,3
|
|
20240704,143700,349733760,7830,7830,7830,7830,0
|
|
20240704,143600,349733760,7830,7830,7830,7830,0
|
|
20240704,143500,349733760,7830,7830,7830,7830,0
|
|
20240704,143400,349733760,7830,7830,7830,7830,0
|
|
20240704,143300,349733760,7830,7830,7830,7830,0
|
|
20240704,143200,349733760,7830,7830,7830,7830,138
|
|
20240704,143100,348653220,7830,7830,7830,7830,0
|
|
20240704,143000,348653220,7830,7830,7830,7830,54
|
|
20240704,142900,348230400,7830,7830,7830,7830,0
|
|
20240704,142800,348230400,7830,7830,7830,7830,0
|
|
20240704,142700,348230400,7830,7830,7830,7830,242
|
|
20240704,142600,346335540,7830,7830,7830,7830,658
|
|
20240704,142500,341183400,7830,7820,7830,7820,154
|
|
20240704,142400,339977670,7820,7820,7820,7820,1
|
|
20240704,142300,339969850,7830,7830,7830,7830,0
|
|
20240704,142200,339969850,7830,7830,7830,7830,0
|
|
20240704,142100,339969850,7830,7830,7830,7830,474
|
|
20240704,142000,336258430,7830,7820,7830,7820,500
|
|
20240704,141900,332343440,7820,7820,7820,7820,301
|
|
20240704,141800,329989620,7810,7810,7810,7810,21
|
|
20240704,141700,329825610,7810,7810,7810,7810,20
|
|
20240704,141600,329669410,7820,7830,7830,7820,1462
|
|
20240704,141500,318224930,7840,7840,7840,7840,0
|
|
20240704,141400,318224930,7840,7840,7840,7840,0
|
|
20240704,141300,318224930,7840,7840,7840,7840,1
|
|
20240704,141200,318217090,7840,7840,7840,7840,300
|
|
20240704,141100,315865090,7840,7840,7840,7840,5
|
|
20240704,141000,315825890,7850,7850,7850,7850,1
|
|
20240704,140900,315818040,7850,7850,7850,7850,100
|
|
20240704,140800,315033040,7850,7830,7850,7830,475
|
|
20240704,140700,311309930,7830,7830,7830,7830,0
|
|
20240704,140600,311309930,7830,7830,7830,7830,0
|
|
20240704,140500,311309930,7830,7830,7830,7830,499
|
|
20240704,140400,307402760,7830,7830,7830,7820,344
|
|
20240704,140300,304709310,7840,7840,7840,7840,2
|
|
20240704,140200,304693630,7840,7830,7840,7830,265
|
|
20240704,140100,302618500,7800,7800,7800,7800,0
|
|
20240704,140000,302618500,7800,7800,7800,7800,0
|
|
20240704,135900,302618500,7800,7800,7800,7800,0
|
|
20240704,135800,302618500,7800,7810,7810,7800,360
|
|
20240704,135700,299808000,7820,7830,7830,7820,584
|
|
20240704,135600,295238280,7830,7830,7830,7830,0
|
|
20240704,135500,295238280,7830,7830,7830,7830,1
|
|
20240704,135400,295230450,7820,7810,7820,7810,105
|
|
20240704,135300,294409400,7810,7810,7810,7810,191
|
|
20240704,135200,292917690,7830,7830,7830,7830,0
|
|
20240704,135100,292917690,7830,7830,7830,7830,148
|
|
20240704,135000,291758850,7830,7810,7830,7810,1593
|
|
20240704,134900,279308690,7810,7790,7810,7790,2535
|
|
20240704,134800,259545870,7790,7790,7790,7790,0
|
|
20240704,134700,259545870,7790,7790,7790,7790,0
|
|
20240704,134600,259545870,7790,7770,7790,7770,956
|
|
20240704,134500,252109730,7770,7770,7770,7770,0
|
|
20240704,134400,252109730,7770,7770,7770,7770,2
|
|
20240704,134300,252094190,7750,7770,7770,7750,55
|
|
20240704,134200,251667920,7750,7750,7750,7750,0
|
|
20240704,134100,251667920,7750,7750,7770,7750,393
|
|
20240704,134000,248614390,7770,7750,7770,7750,2
|
|
20240704,133900,248598870,7770,7770,7770,7770,10
|
|
20240704,133800,248521170,7770,7770,7770,7770,0
|
|
20240704,133700,248521170,7770,7770,7770,7770,0
|
|
20240704,133600,248521170,7770,7770,7770,7770,414
|
|
20240704,133500,245304390,7770,7770,7770,7770,30
|
|
20240704,133400,245071290,7790,7790,7790,7790,2
|
|
20240704,133300,245055710,7790,7790,7790,7790,0
|
|
20240704,133200,245055710,7790,7790,7790,7790,0
|
|
20240704,133100,245055710,7790,7790,7790,7790,1
|
|
20240704,133000,245047920,7790,7790,7790,7790,0
|
|
20240704,132900,245047920,7790,7790,7790,7790,153
|
|
20240704,132800,243856050,7790,7790,7790,7790,0
|
|
20240704,132700,243856050,7790,7790,7790,7790,0
|
|
20240704,132600,243856050,7790,7790,7790,7790,1
|
|
20240704,132500,243848260,7770,7770,7770,7770,0
|
|
20240704,132400,243848260,7770,7770,7770,7770,0
|
|
20240704,132300,243848260,7770,7770,7770,7770,0
|
|
20240704,132200,243848260,7770,7770,7770,7770,0
|
|
20240704,132100,243848260,7770,7770,7770,7770,0
|
|
20240704,132000,243848260,7770,7770,7770,7770,5
|
|
20240704,131900,243809410,7780,7780,7780,7780,0
|
|
20240704,131800,243809410,7780,7780,7780,7780,0
|
|
20240704,131700,243809410,7780,7780,7780,7780,0
|
|
20240704,131600,243809410,7780,7780,7780,7780,0
|
|
20240704,131500,243809410,7780,7780,7780,7780,1
|
|
20240704,131400,243801630,7740,7740,7740,7740,0
|
|
20240704,131300,243801630,7740,7740,7740,7740,0
|
|
20240704,131200,243801630,7740,7740,7740,7740,0
|
|
20240704,131100,243801630,7740,7740,7740,7740,0
|
|
20240704,131000,243801630,7740,7740,7740,7740,0
|
|
20240704,130900,243801630,7740,7760,7760,7740,3000
|
|
20240704,130800,220563490,7760,7760,7760,7760,0
|
|
20240704,130700,220563490,7760,7760,7760,7760,0
|
|
20240704,130600,220563490,7760,7760,7760,7760,0
|
|
20240704,130500,220563490,7760,7760,7760,7760,0
|
|
20240704,130400,220563490,7760,7760,7760,7760,0
|
|
20240704,130300,220563490,7760,7760,7760,7760,0
|
|
20240704,130200,220563490,7760,7760,7760,7760,620
|
|
20240704,130100,215752290,7760,7760,7760,7760,153
|
|
20240704,130000,214565010,7760,7760,7760,7760,0
|
|
20240704,125900,214565010,7760,7760,7760,7760,0
|
|
20240704,125800,214565010,7760,7760,7760,7760,0
|
|
20240704,125700,214565010,7760,7760,7760,7760,0
|
|
20240704,125600,214565010,7760,7760,7760,7760,337
|
|
20240704,125500,211949890,7760,7760,7760,7760,0
|
|
20240704,125400,211949890,7760,7760,7760,7760,0
|
|
20240704,125300,211949890,7760,7760,7760,7760,0
|
|
20240704,125200,211949890,7760,7760,7760,7760,111
|
|
20240704,125100,211088530,7760,7760,7760,7760,0
|
|
20240704,125000,211088530,7760,7760,7760,7760,6
|
|
20240704,124900,211041970,7770,7770,7770,7770,0
|
|
20240704,124800,211041970,7770,7770,7770,7770,0
|
|
20240704,124700,211041970,7770,7770,7770,7770,0
|
|
20240704,124600,211041970,7770,7770,7770,7770,0
|
|
20240704,124500,211041970,7770,7770,7770,7770,0
|
|
20240704,124400,211041970,7770,7770,7770,7770,0
|
|
20240704,124300,211041970,7770,7770,7770,7770,0
|
|
20240704,124200,211041970,7770,7770,7770,7770,26
|
|
20240704,124100,210839950,7770,7770,7770,7770,111
|
|
20240704,124000,209977480,7770,7770,7770,7770,0
|
|
20240704,123900,209977480,7770,7770,7770,7770,0
|
|
20240704,123800,209977480,7770,7770,7770,7770,700
|
|
20240704,123700,204538480,7770,7770,7770,7770,0
|
|
20240704,123600,204538480,7770,7760,7770,7760,314
|
|
20240704,123500,202098770,7760,7760,7760,7760,99
|
|
20240704,123400,201330530,7750,7750,7750,7750,0
|
|
20240704,123300,201330530,7750,7750,7750,7750,0
|
|
20240704,123200,201330530,7750,7750,7750,7750,0
|
|
20240704,123100,201330530,7750,7750,7750,7750,0
|
|
20240704,123000,201330530,7750,7750,7750,7750,0
|
|
20240704,122900,201330530,7750,7750,7750,7750,0
|
|
20240704,122800,201330530,7750,7760,7760,7750,150
|
|
20240704,122700,200166590,7750,7750,7750,7750,0
|
|
20240704,122600,200166590,7750,7750,7750,7750,0
|
|
20240704,122500,200166590,7750,7750,7750,7750,0
|
|
20240704,122400,200166590,7750,7750,7750,7750,0
|
|
20240704,122300,200166590,7750,7750,7750,7750,0
|
|
20240704,122200,200166590,7750,7750,7750,7750,0
|
|
20240704,122100,200166590,7750,7750,7750,7750,0
|
|
20240704,122000,200166590,7750,7750,7750,7750,0
|
|
20240704,121900,200166590,7750,7750,7750,7750,1
|
|
20240704,121800,200158840,7760,7760,7760,7760,0
|
|
20240704,121700,200158840,7760,7760,7760,7760,0
|
|
20240704,121600,200158840,7760,7760,7760,7760,2
|
|
20240704,121500,200143320,7750,7750,7750,7750,0
|
|
20240704,121400,200143320,7750,7750,7750,7750,0
|
|
20240704,121300,200143320,7750,7770,7770,7750,328
|
|
20240704,121200,197599480,7760,7760,7760,7760,38
|
|
20240704,121100,197304600,7760,7760,7760,7760,0
|
|
20240704,121000,197304600,7760,7760,7760,7760,0
|
|
20240704,120900,197304600,7760,7760,7760,7760,0
|
|
20240704,120800,197304600,7760,7760,7760,7760,55
|
|
20240704,120700,196877800,7760,7760,7760,7760,0
|
|
20240704,120600,196877800,7760,7760,7760,7760,0
|
|
20240704,120500,196877800,7760,7760,7760,7760,85
|
|
20240704,120400,196218200,7760,7760,7760,7760,0
|
|
20240704,120300,196218200,7760,7760,7760,7760,0
|
|
20240704,120200,196218200,7760,7760,7760,7760,0
|
|
20240704,120100,196218200,7760,7760,7760,7760,0
|
|
20240704,120000,196218200,7760,7760,7760,7760,2
|
|
20240704,115900,196202680,7770,7770,7770,7770,0
|
|
20240704,115800,196202680,7770,7770,7770,7770,0
|
|
20240704,115700,196202680,7770,7770,7770,7770,8
|
|
20240704,115600,196140520,7770,7770,7770,7770,1
|
|
20240704,115500,196132750,7770,7770,7770,7770,10
|
|
20240704,115400,196055050,7770,7770,7770,7770,0
|
|
20240704,115300,196055050,7770,7770,7770,7770,0
|
|
20240704,115200,196055050,7770,7770,7770,7770,0
|
|
20240704,115100,196055050,7770,7770,7770,7770,0
|
|
20240704,115000,196055050,7770,7770,7770,7770,105
|
|
20240704,114900,195239200,7770,7770,7770,7770,10
|
|
20240704,114800,195161500,7770,7770,7770,7770,0
|
|
20240704,114700,195161500,7770,7770,7770,7770,8
|
|
20240704,114600,195099340,7750,7750,7750,7750,0
|
|
20240704,114500,195099340,7750,7750,7750,7750,0
|
|
20240704,114400,195099340,7750,7750,7750,7750,0
|
|
20240704,114300,195099340,7750,7750,7750,7750,939
|
|
20240704,114200,187822090,7750,7750,7750,7750,1408
|
|
20240704,114100,176910090,7770,7770,7770,7770,2
|
|
20240704,114000,176894550,7770,7770,7770,7770,1
|
|
20240704,113900,176886780,7770,7770,7770,7770,1
|
|
20240704,113800,176879010,7780,7780,7780,7780,0
|
|
20240704,113700,176879010,7780,7780,7780,7780,8
|
|
20240704,113600,176816770,7760,7760,7760,7760,0
|
|
20240704,113500,176816770,7760,7760,7760,7760,0
|
|
20240704,113400,176816770,7760,7760,7760,7760,0
|
|
20240704,113300,176816770,7760,7760,7760,7760,0
|
|
20240704,113200,176816770,7760,7760,7760,7760,500
|
|
20240704,113100,172936770,7760,7760,7760,7760,0
|
|
20240704,113000,172936770,7760,7760,7760,7760,0
|
|
20240704,112900,172936770,7760,7760,7760,7760,0
|
|
20240704,112800,172936770,7760,7760,7760,7760,0
|
|
20240704,112700,172936770,7760,7760,7760,7760,8
|
|
20240704,112600,172874690,7740,7740,7740,7740,40
|
|
20240704,112500,172565090,7750,7750,7750,7750,100
|
|
20240704,112400,171790090,7750,7750,7750,7750,125
|
|
20240704,112300,170821340,7760,7760,7760,7760,0
|
|
20240704,112200,170821340,7760,7760,7760,7760,0
|
|
20240704,112100,170821340,7760,7760,7760,7760,0
|
|
20240704,112000,170821340,7760,7760,7760,7760,0
|
|
20240704,111900,170821340,7760,7760,7760,7760,0
|
|
20240704,111800,170821340,7760,7760,7760,7760,0
|
|
20240704,111700,170821340,7760,7760,7760,7760,8
|
|
20240704,111600,170759260,7760,7760,7760,7760,1
|
|
20240704,111500,170751500,7750,7760,7760,7750,6
|
|
20240704,111400,170704980,7760,7760,7760,7760,4
|
|
20240704,111300,170673940,7760,7760,7760,7760,0
|
|
20240704,111200,170673940,7760,7750,7760,7750,301
|
|
20240704,111100,168340900,7760,7760,7760,7760,0
|
|
20240704,111000,168340900,7760,7760,7760,7760,102
|
|
20240704,110900,167549380,7760,7740,7760,7740,3
|
|
20240704,110800,167526120,7760,7760,7760,7760,0
|
|
20240704,110700,167526120,7760,7750,7760,7750,10
|
|
20240704,110600,167448550,7750,7760,7760,7750,2030
|
|
20240704,110500,151712380,7790,7790,7790,7790,727
|
|
20240704,110400,146049050,7800,7800,7800,7800,0
|
|
20240704,110300,146049050,7800,7800,7800,7800,0
|
|
20240704,110200,146049050,7800,7800,7800,7800,0
|
|
20240704,110100,146049050,7800,7800,7800,7800,0
|
|
20240704,110000,146049050,7800,7800,7800,7800,0
|
|
20240704,105900,146049050,7800,7800,7800,7800,0
|
|
20240704,105800,146049050,7800,7800,7800,7800,0
|
|
20240704,105700,146049050,7800,7780,7800,7780,566
|
|
20240704,105600,141645350,7800,7800,7800,7800,1000
|
|
20240704,105500,133845350,7780,7780,7780,7780,0
|
|
20240704,105400,133845350,7780,7780,7780,7780,0
|
|
20240704,105300,133845350,7780,7780,7780,7780,1000
|
|
20240704,105200,126065350,7770,7770,7770,7770,0
|
|
20240704,105100,126065350,7770,7770,7770,7770,65
|
|
20240704,105000,125560300,7780,7780,7780,7780,0
|
|
20240704,104900,125560300,7780,7780,7780,7780,0
|
|
20240704,104800,125560300,7780,7780,7780,7780,0
|
|
20240704,104700,125560300,7780,7780,7780,7780,9
|
|
20240704,104600,125490280,7770,7770,7770,7770,0
|
|
20240704,104500,125490280,7770,7770,7770,7770,5
|
|
20240704,104400,125451430,7770,7770,7770,7770,114
|
|
20240704,104300,124565650,7770,7770,7770,7770,3
|
|
20240704,104200,124542340,7760,7760,7760,7760,0
|
|
20240704,104100,124542340,7760,7760,7760,7760,0
|
|
20240704,104000,124542340,7760,7760,7760,7760,3
|
|
20240704,103900,124519060,7780,7780,7780,7780,0
|
|
20240704,103800,124519060,7780,7780,7780,7780,0
|
|
20240704,103700,124519060,7780,7760,7780,7760,376
|
|
20240704,103600,121601130,7770,7770,7770,7770,1
|
|
20240704,103500,121593360,7770,7770,7770,7770,643
|
|
20240704,103400,116597250,7770,7770,7770,7770,1
|
|
20240704,103300,116589480,7760,7760,7760,7760,0
|
|
20240704,103200,116589480,7760,7760,7760,7760,8
|
|
20240704,103100,116527400,7750,7750,7750,7750,0
|
|
20240704,103000,116527400,7750,7750,7750,7750,132
|
|
20240704,102900,115504400,7780,7780,7780,7780,0
|
|
20240704,102800,115504400,7780,7780,7780,7780,154
|
|
20240704,102700,114306280,7780,7780,7780,7780,9
|
|
20240704,102600,114236260,7750,7750,7750,7750,0
|
|
20240704,102500,114236260,7750,7750,7750,7750,77
|
|
20240704,102400,113639510,7740,7740,7740,7740,866
|
|
20240704,102300,106936670,7750,7750,7750,7740,943
|
|
20240704,102200,99629210,7750,7770,7770,7750,814
|
|
20240704,102100,93320460,7770,7770,7770,7770,0
|
|
20240704,102000,93320460,7770,7770,7770,7770,0
|
|
20240704,101900,93320460,7770,7770,7770,7770,0
|
|
20240704,101800,93320460,7770,7770,7770,7770,0
|
|
20240704,101700,93320460,7770,7770,7770,7770,0
|
|
20240704,101600,93320460,7770,7770,7770,7770,0
|
|
20240704,101500,93320460,7770,7770,7770,7770,4
|
|
20240704,101400,93289380,7770,7770,7770,7770,10
|
|
20240704,101300,93211680,7750,7760,7760,7750,619
|
|
20240704,101200,88408550,7750,7750,7750,7750,0
|
|
20240704,101100,88408550,7750,7750,7750,7750,0
|
|
20240704,101000,88408550,7750,7750,7750,7750,0
|
|
20240704,100900,88408550,7750,7750,7750,7750,1
|
|
20240704,100800,88400800,7760,7760,7760,7760,0
|
|
20240704,100700,88400800,7760,7760,7760,7760,275
|
|
20240704,100600,86266800,7760,7760,7760,7760,0
|
|
20240704,100500,86266800,7760,7760,7760,7760,56
|
|
20240704,100400,85832240,7770,7770,7770,7770,31
|
|
20240704,100300,85591370,7770,7770,7770,7770,62
|
|
20240704,100200,85109630,7770,7770,7770,7770,78
|
|
20240704,100100,84503570,7780,7780,7780,7780,1
|
|
20240704,100000,84495790,7780,7780,7780,7780,1
|
|
20240704,095900,84488010,7780,7790,7790,7780,55
|
|
20240704,095800,84060060,7790,7790,7790,7790,1
|
|
20240704,095700,84052270,7790,7790,7790,7790,1
|
|
20240704,095600,84044480,7790,7800,7800,7790,101
|
|
20240704,095500,83257680,7790,7800,7800,7790,40
|
|
20240704,095400,82945980,7800,7800,7800,7800,8
|
|
20240704,095300,82883580,7800,7790,7800,7790,52
|
|
20240704,095200,82478490,7790,7790,7790,7790,19
|
|
20240704,095100,82330480,7790,7790,7790,7790,0
|
|
20240704,095000,82330480,7790,7790,7790,7790,0
|
|
20240704,094900,82330480,7790,7790,7790,7790,1
|
|
20240704,094800,82322690,7790,7790,7790,7790,3
|
|
20240704,094700,82299320,7790,7790,7790,7790,0
|
|
20240704,094600,82299320,7790,7790,7790,7790,83
|
|
20240704,094500,81652750,7790,7790,7790,7790,1
|
|
20240704,094400,81644960,7790,7790,7790,7790,55
|
|
20240704,094300,81216510,7750,7750,7750,7750,0
|
|
20240704,094200,81216510,7750,7760,7760,7750,214
|
|
20240704,094100,79557010,7760,7760,7760,7760,0
|
|
20240704,094000,79557010,7760,7790,7790,7760,737
|
|
20240704,093900,73836070,7790,7780,7790,7780,4
|
|
20240704,093800,73804940,7790,7790,7790,7790,10
|
|
20240704,093700,73727040,7810,7810,7810,7810,31
|
|
20240704,093600,73484930,7770,7770,7770,7770,0
|
|
20240704,093500,73484930,7770,7770,7770,7770,9
|
|
20240704,093400,73415000,7800,7800,7800,7800,10
|
|
20240704,093300,73337000,7810,7800,7810,7800,60
|
|
20240704,093200,72868980,7800,7800,7800,7800,50
|
|
20240704,093100,72478980,7800,7800,7800,7800,0
|
|
20240704,093000,72478980,7800,7800,7800,7800,53
|
|
20240704,092900,72065580,7800,7800,7800,7800,0
|
|
20240704,092800,72065580,7800,7800,7800,7800,0
|
|
20240704,092700,72065580,7800,7800,7800,7800,10
|
|
20240704,092600,71987580,7810,7800,7810,7800,300
|
|
20240704,092500,69645570,7800,7800,7800,7800,1
|
|
20240704,092400,69637770,7770,7770,7770,7770,114
|
|
20240704,092300,68751990,7770,7770,7770,7770,86
|
|
20240704,092200,68083770,7770,7790,7790,7770,413
|
|
20240704,092100,64874520,7800,7800,7800,7800,51
|
|
20240704,092000,64476720,7810,7810,7810,7800,3339
|
|
20240704,091900,38430460,7810,7810,7810,7810,647
|
|
20240704,091800,33377390,7810,7820,7820,7800,178
|
|
20240704,091700,31988280,7810,7810,7810,7810,0
|
|
20240704,091600,31988280,7810,7810,7810,7800,679
|
|
20240704,091500,26687070,7810,7810,7810,7810,50
|
|
20240704,091400,26296570,7800,7810,7810,7800,1318
|
|
20240704,091300,16003270,7820,7820,7820,7820,1
|
|
20240704,091200,15995450,7820,7820,7820,7810,12
|
|
20240704,091100,15901650,7820,7820,7820,7820,5
|
|
20240704,091000,15862550,7820,7800,7820,7800,269
|
|
20240704,090900,13764130,7800,7800,7800,7790,81
|
|
20240704,090800,13132790,7790,7800,7800,7790,521
|
|
20240704,090700,9074100,7800,7800,7800,7800,508
|
|
20240704,090600,5111700,7790,7770,7790,7770,133
|
|
20240704,090500,4076190,7770,7770,7770,7770,0
|
|
20240704,090400,4076190,7770,7770,7770,7770,264
|
|
20240704,090300,2024910,7770,7770,7770,7770,108
|
|
20240704,090200,1185750,7750,7750,7750,7750,11
|
|
20240704,090100,1100500,7750,7750,7750,7750,75
|
|
20240704,090000,519250,7750,7750,7750,7750,67
|