682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,201900,681928440,7710,7710,7710,7710,1631
|
|
20240705,201800,681928440,7710,7710,7710,7710,0
|
|
20240705,201700,681928440,7710,7710,7710,7710,0
|
|
20240705,201600,681928440,7710,7710,7710,7710,0
|
|
20240705,201500,681928440,7710,7710,7710,7710,0
|
|
20240705,201400,681928440,7710,7710,7710,7710,0
|
|
20240705,201300,681928440,7710,7710,7710,7710,0
|
|
20240705,201200,681928440,7710,7710,7710,7710,0
|
|
20240705,201100,681928440,7710,7710,7710,7710,0
|
|
20240705,201000,681928440,7710,7710,7710,7710,0
|
|
20240705,200900,681928440,7710,7710,7710,7710,0
|
|
20240705,200800,681928440,7710,7710,7710,7710,0
|
|
20240705,200700,681928440,7710,7710,7710,7710,0
|
|
20240705,200600,681928440,7710,7710,7710,7710,0
|
|
20240705,200500,681928440,7710,7710,7710,7710,0
|
|
20240705,200400,681928440,7710,7710,7710,7710,0
|
|
20240705,200300,681928440,7710,7710,7710,7710,0
|
|
20240705,200200,681928440,7710,7710,7710,7710,0
|
|
20240705,200100,681928440,7710,7710,7710,7710,0
|
|
20240705,200000,681928440,7710,7710,7710,7710,0
|
|
20240705,195900,681928440,7710,7710,7710,7710,0
|
|
20240705,195800,681928440,7710,7710,7710,7710,0
|
|
20240705,195700,681928440,7710,7710,7710,7710,0
|
|
20240705,195600,681928440,7710,7710,7710,7710,0
|
|
20240705,195500,681928440,7710,7710,7710,7710,0
|
|
20240705,195400,681928440,7710,7710,7710,7710,0
|
|
20240705,195300,681928440,7710,7710,7710,7710,0
|
|
20240705,195200,681928440,7710,7710,7710,7710,0
|
|
20240705,195100,681928440,7710,7710,7710,7710,0
|
|
20240705,195000,681928440,7710,7710,7710,7710,0
|
|
20240705,194900,681928440,7710,7710,7710,7710,1631
|
|
20240705,194800,681928440,7710,7710,7710,7710,0
|
|
20240705,194700,681928440,7710,7710,7710,7710,0
|
|
20240705,194600,681928440,7710,7710,7710,7710,0
|
|
20240705,194500,681928440,7710,7710,7710,7710,0
|
|
20240705,194400,681928440,7710,7710,7710,7710,0
|
|
20240705,194300,681928440,7710,7710,7710,7710,0
|
|
20240705,194200,681928440,7710,7710,7710,7710,0
|
|
20240705,194100,681928440,7710,7710,7710,7710,0
|
|
20240705,194000,681928440,7710,7710,7710,7710,0
|
|
20240705,193900,681928440,7710,7710,7710,7710,0
|
|
20240705,193800,681928440,7710,7710,7710,7710,0
|
|
20240705,193700,681928440,7710,7710,7710,7710,0
|
|
20240705,193600,681928440,7710,7710,7710,7710,0
|
|
20240705,193500,681928440,7710,7710,7710,7710,0
|
|
20240705,193400,681928440,7710,7710,7710,7710,0
|
|
20240705,193300,681928440,7710,7710,7710,7710,0
|
|
20240705,193200,681928440,7710,7710,7710,7710,0
|
|
20240705,193100,681928440,7710,7710,7710,7710,0
|
|
20240705,193000,681928440,7710,7710,7710,7710,0
|
|
20240705,192900,681928440,7710,7710,7710,7710,0
|
|
20240705,192800,681928440,7710,7710,7710,7710,0
|
|
20240705,192700,681928440,7710,7710,7710,7710,0
|
|
20240705,192600,681928440,7710,7710,7710,7710,0
|
|
20240705,192500,681928440,7710,7710,7710,7710,0
|
|
20240705,192400,681928440,7710,7710,7710,7710,0
|
|
20240705,192300,681928440,7710,7710,7710,7710,0
|
|
20240705,192200,681928440,7710,7710,7710,7710,0
|
|
20240705,192100,681928440,7710,7710,7710,7710,0
|
|
20240705,192000,681928440,7710,7710,7710,7710,0
|
|
20240705,191900,681928440,7710,7710,7710,7710,1631
|
|
20240705,191800,681928440,7710,7710,7710,7710,0
|
|
20240705,191700,681928440,7710,7710,7710,7710,0
|
|
20240705,191600,681928440,7710,7710,7710,7710,0
|
|
20240705,191500,681928440,7710,7710,7710,7710,0
|
|
20240705,191400,681928440,7710,7710,7710,7710,0
|
|
20240705,191300,681928440,7710,7710,7710,7710,0
|
|
20240705,191200,681928440,7710,7710,7710,7710,0
|
|
20240705,191100,681928440,7710,7710,7710,7710,0
|
|
20240705,191000,681928440,7710,7710,7710,7710,0
|
|
20240705,190900,681928440,7710,7710,7710,7710,0
|
|
20240705,190800,681928440,7710,7710,7710,7710,0
|
|
20240705,190700,681928440,7710,7710,7710,7710,0
|
|
20240705,190600,681928440,7710,7710,7710,7710,0
|
|
20240705,190500,681928440,7710,7710,7710,7710,0
|
|
20240705,190400,681928440,7710,7710,7710,7710,0
|
|
20240705,190300,681928440,7710,7710,7710,7710,0
|
|
20240705,190200,681928440,7710,7710,7710,7710,0
|
|
20240705,190100,681928440,7710,7710,7710,7710,0
|
|
20240705,190000,681928440,7710,7710,7710,7710,0
|
|
20240705,185900,681928440,7710,7710,7710,7710,0
|
|
20240705,185800,681928440,7710,7710,7710,7710,0
|
|
20240705,185700,681928440,7710,7710,7710,7710,0
|
|
20240705,185600,681928440,7710,7710,7710,7710,0
|
|
20240705,185500,681928440,7710,7710,7710,7710,0
|
|
20240705,185400,681928440,7710,7710,7710,7710,0
|
|
20240705,185300,681928440,7710,7710,7710,7710,0
|
|
20240705,185200,681928440,7710,7710,7710,7710,0
|
|
20240705,185100,681928440,7710,7710,7710,7710,0
|
|
20240705,185000,681928440,7710,7710,7710,7710,0
|
|
20240705,184900,681928440,7710,7710,7710,7710,1631
|
|
20240705,184800,681928440,7710,7710,7710,7710,0
|
|
20240705,184700,681928440,7710,7710,7710,7710,0
|
|
20240705,184600,681928440,7710,7710,7710,7710,0
|
|
20240705,184500,681928440,7710,7710,7710,7710,0
|
|
20240705,184400,681928440,7710,7710,7710,7710,0
|
|
20240705,184300,681928440,7710,7710,7710,7710,0
|
|
20240705,184200,681928440,7710,7710,7710,7710,0
|
|
20240705,184100,681928440,7710,7710,7710,7710,0
|
|
20240705,184000,681928440,7710,7710,7710,7710,0
|
|
20240705,183900,681928440,7710,7710,7710,7710,0
|
|
20240705,183800,681928440,7710,7710,7710,7710,0
|
|
20240705,183700,681928440,7710,7710,7710,7710,0
|
|
20240705,183600,681928440,7710,7710,7710,7710,0
|
|
20240705,183500,681928440,7710,7710,7710,7710,0
|
|
20240705,183400,681928440,7710,7710,7710,7710,0
|
|
20240705,183300,681928440,7710,7710,7710,7710,0
|
|
20240705,183200,681928440,7710,7710,7710,7710,0
|
|
20240705,183100,681928440,7710,7710,7710,7710,0
|
|
20240705,183000,681928440,7710,7710,7710,7710,0
|
|
20240705,182900,681928440,7710,7710,7710,7710,0
|
|
20240705,182800,681928440,7710,7710,7710,7710,0
|
|
20240705,182700,681928440,7710,7710,7710,7710,0
|
|
20240705,182600,681928440,7710,7710,7710,7710,0
|
|
20240705,182500,681928440,7710,7710,7710,7710,0
|
|
20240705,182400,681928440,7710,7710,7710,7710,0
|
|
20240705,182300,681928440,7710,7710,7710,7710,0
|
|
20240705,182200,681928440,7710,7710,7710,7710,0
|
|
20240705,182100,681928440,7710,7710,7710,7710,0
|
|
20240705,182000,681928440,7710,7710,7710,7710,0
|
|
20240705,181900,681928440,7710,7710,7710,7710,1631
|
|
20240705,181800,681928440,7710,7710,7710,7710,0
|
|
20240705,181700,681928440,7710,7710,7710,7710,0
|
|
20240705,181600,681928440,7710,7710,7710,7710,0
|
|
20240705,181500,681928440,7710,7710,7710,7710,0
|
|
20240705,181400,681928440,7710,7710,7710,7710,0
|
|
20240705,181300,681928440,7710,7710,7710,7710,0
|
|
20240705,181200,681928440,7710,7710,7710,7710,0
|
|
20240705,181100,681928440,7710,7710,7710,7710,0
|
|
20240705,181000,681928440,7710,7710,7710,7710,0
|
|
20240705,180900,681928440,7710,7710,7710,7710,0
|
|
20240705,180800,681928440,7710,7710,7710,7710,0
|
|
20240705,180700,681928440,7710,7710,7710,7710,0
|
|
20240705,180600,681928440,7710,7710,7710,7710,0
|
|
20240705,180500,681928440,7710,7710,7710,7710,0
|
|
20240705,180400,681928440,7710,7710,7710,7710,0
|
|
20240705,180300,681928440,7710,7710,7710,7710,0
|
|
20240705,180200,681928440,7710,7710,7710,7710,0
|
|
20240705,180100,681928440,7710,7710,7710,7710,0
|
|
20240705,180000,681928440,7710,7710,7710,7710,0
|
|
20240705,175900,681928440,7710,7710,7710,7710,0
|
|
20240705,175800,681928440,7710,7710,7710,7710,0
|
|
20240705,175700,681928440,7710,7710,7710,7710,0
|
|
20240705,175600,681928440,7710,7710,7710,7710,0
|
|
20240705,175500,681928440,7710,7710,7710,7710,0
|
|
20240705,175400,681928440,7710,7710,7710,7710,0
|
|
20240705,175300,681928440,7710,7710,7710,7710,0
|
|
20240705,175200,681928440,7710,7710,7710,7710,0
|
|
20240705,175100,681928440,7710,7710,7710,7710,0
|
|
20240705,175000,681928440,7710,7710,7710,7710,0
|
|
20240705,174900,681928440,7710,7710,7710,7710,1631
|
|
20240705,174800,681928440,7710,7710,7710,7710,0
|
|
20240705,174700,681928440,7710,7710,7710,7710,0
|
|
20240705,174600,681928440,7710,7710,7710,7710,0
|
|
20240705,174500,681928440,7710,7710,7710,7710,0
|
|
20240705,174400,681928440,7710,7710,7710,7710,0
|
|
20240705,174300,681928440,7710,7710,7710,7710,0
|
|
20240705,174200,681928440,7710,7710,7710,7710,0
|
|
20240705,174100,681928440,7710,7710,7710,7710,0
|
|
20240705,174000,681928440,7710,7710,7710,7710,0
|
|
20240705,173900,681928440,7710,7710,7710,7710,0
|
|
20240705,173800,681928440,7710,7710,7710,7710,0
|
|
20240705,173700,681928440,7710,7710,7710,7710,0
|
|
20240705,173600,681928440,7710,7710,7710,7710,0
|
|
20240705,173500,681928440,7710,7710,7710,7710,0
|
|
20240705,173400,681928440,7710,7710,7710,7710,0
|
|
20240705,173300,681928440,7710,7710,7710,7710,0
|
|
20240705,173200,681928440,7710,7710,7710,7710,0
|
|
20240705,173100,681928440,7710,7710,7710,7710,0
|
|
20240705,173000,681928440,7710,7710,7710,7710,0
|
|
20240705,172900,681928440,7710,7710,7710,7710,0
|
|
20240705,172800,681928440,7710,7710,7710,7710,0
|
|
20240705,172700,681928440,7710,7710,7710,7710,0
|
|
20240705,172600,681928440,7710,7710,7710,7710,0
|
|
20240705,172500,681928440,7710,7710,7710,7710,0
|
|
20240705,172400,681928440,7710,7710,7710,7710,0
|
|
20240705,172300,681928440,7710,7710,7710,7710,0
|
|
20240705,172200,681928440,7710,7710,7710,7710,0
|
|
20240705,172100,681928440,7710,7710,7710,7710,0
|
|
20240705,172000,681928440,7710,7710,7710,7710,0
|
|
20240705,171900,681928440,7710,7710,7710,7710,1631
|
|
20240705,171800,681928440,7710,7710,7710,7710,0
|
|
20240705,171700,681928440,7710,7710,7710,7710,0
|
|
20240705,171600,681928440,7710,7710,7710,7710,0
|
|
20240705,171500,681928440,7710,7710,7710,7710,0
|
|
20240705,171400,681928440,7710,7710,7710,7710,0
|
|
20240705,171300,681928440,7710,7710,7710,7710,0
|
|
20240705,171200,681928440,7710,7710,7710,7710,0
|
|
20240705,171100,681928440,7710,7710,7710,7710,0
|
|
20240705,171000,681928440,7710,7710,7710,7710,0
|
|
20240705,170900,681928440,7710,7710,7710,7710,0
|
|
20240705,170800,681928440,7710,7710,7710,7710,0
|
|
20240705,170700,681928440,7710,7710,7710,7710,0
|
|
20240705,170600,681928440,7710,7710,7710,7710,0
|
|
20240705,170500,681928440,7710,7710,7710,7710,0
|
|
20240705,170400,681928440,7710,7710,7710,7710,0
|
|
20240705,170300,681928440,7710,7710,7710,7710,0
|
|
20240705,170200,681928440,7710,7710,7710,7710,0
|
|
20240705,170100,681928440,7710,7710,7710,7710,0
|
|
20240705,170000,681928440,7710,7710,7710,7710,0
|
|
20240705,165900,681928440,7710,7710,7710,7710,0
|
|
20240705,165800,681928440,7710,7710,7710,7710,0
|
|
20240705,165700,681928440,7710,7710,7710,7710,0
|
|
20240705,165600,681928440,7710,7710,7710,7710,0
|
|
20240705,165500,681928440,7710,7710,7710,7710,0
|
|
20240705,165400,681928440,7710,7710,7710,7710,0
|
|
20240705,165300,681928440,7710,7710,7710,7710,0
|
|
20240705,165200,681928440,7710,7710,7710,7710,0
|
|
20240705,165100,681928440,7710,7710,7710,7710,0
|
|
20240705,165000,681928440,7710,7710,7710,7710,0
|
|
20240705,164900,681928440,7710,7710,7710,7710,1631
|
|
20240705,164800,681928440,7710,7710,7710,7710,0
|
|
20240705,164700,681928440,7710,7710,7710,7710,0
|
|
20240705,164600,681928440,7710,7710,7710,7710,0
|
|
20240705,164500,681928440,7710,7710,7710,7710,0
|
|
20240705,164400,681928440,7710,7710,7710,7710,0
|
|
20240705,164300,681928440,7710,7710,7710,7710,0
|
|
20240705,164200,681928440,7710,7710,7710,7710,0
|
|
20240705,164100,681928440,7710,7710,7710,7710,0
|
|
20240705,164000,681928440,7710,7710,7710,7710,0
|
|
20240705,163900,681928440,7710,7710,7710,7710,0
|
|
20240705,163800,681928440,7710,7710,7710,7710,0
|
|
20240705,163700,681928440,7710,7710,7710,7710,0
|
|
20240705,163600,681928440,7710,7710,7710,7710,0
|
|
20240705,163500,681928440,7710,7710,7710,7710,0
|
|
20240705,163400,681928440,7710,7710,7710,7710,0
|
|
20240705,163300,681928440,7710,7710,7710,7710,0
|
|
20240705,163200,681928440,7710,7710,7710,7710,0
|
|
20240705,163100,681928440,7710,7710,7710,7710,0
|
|
20240705,163000,681928440,7710,7710,7710,7710,0
|
|
20240705,162900,681928440,7710,7710,7710,7710,0
|
|
20240705,162800,681928440,7710,7710,7710,7710,0
|
|
20240705,162700,681928440,7710,7710,7710,7710,0
|
|
20240705,162600,681928440,7710,7710,7710,7710,0
|
|
20240705,162500,681928440,7710,7710,7710,7710,0
|
|
20240705,162400,681928440,7710,7710,7710,7710,0
|
|
20240705,162300,681928440,7710,7710,7710,7710,0
|
|
20240705,162200,681928440,7710,7710,7710,7710,0
|
|
20240705,162100,681928440,7710,7710,7710,7710,0
|
|
20240705,162000,681928440,7710,7710,7710,7710,0
|
|
20240705,161900,681928440,7710,7710,7710,7710,1631
|
|
20240705,161800,681928440,7710,7710,7710,7710,0
|
|
20240705,161700,681928440,7710,7710,7710,7710,0
|
|
20240705,161600,681928440,7710,7710,7710,7710,0
|
|
20240705,161500,681928440,7710,7710,7710,7710,0
|
|
20240705,161400,681928440,7710,7710,7710,7710,0
|
|
20240705,161300,681928440,7710,7710,7710,7710,0
|
|
20240705,161200,681928440,7710,7710,7710,7710,0
|
|
20240705,161100,681928440,7710,7710,7710,7710,0
|
|
20240705,161000,681928440,7710,7710,7710,7710,0
|
|
20240705,160900,681928440,7710,7710,7710,7710,0
|
|
20240705,160800,681928440,7710,7710,7710,7710,0
|
|
20240705,160700,681928440,7710,7710,7710,7710,0
|
|
20240705,160600,681928440,7710,7710,7710,7710,0
|
|
20240705,160500,681928440,7710,7710,7710,7710,0
|
|
20240705,160400,681928440,7710,7710,7710,7710,0
|
|
20240705,160300,681928440,7710,7710,7710,7710,0
|
|
20240705,160200,681928440,7710,7710,7710,7710,0
|
|
20240705,160100,681928440,7710,7710,7710,7710,0
|
|
20240705,160000,681928440,7710,7710,7710,7710,0
|
|
20240705,155900,681928440,7710,7710,7710,7710,0
|
|
20240705,155800,681928440,7710,7710,7710,7710,0
|
|
20240705,155700,681928440,7710,7710,7710,7710,0
|
|
20240705,155600,681928440,7710,7710,7710,7710,0
|
|
20240705,155500,681928440,7710,7710,7710,7710,0
|
|
20240705,155400,681928440,7710,7710,7710,7710,0
|
|
20240705,155300,681928440,7710,7710,7710,7710,0
|
|
20240705,155200,681928440,7710,7710,7710,7710,0
|
|
20240705,155100,681928440,7710,7710,7710,7710,0
|
|
20240705,155000,681928440,7710,7710,7710,7710,0
|
|
20240705,154900,681928440,7710,7710,7710,7710,1631
|
|
20240705,154800,681928440,7710,7710,7710,7710,0
|
|
20240705,154700,681928440,7710,7710,7710,7710,0
|
|
20240705,154600,681928440,7710,7710,7710,7710,0
|
|
20240705,154500,681928440,7710,7710,7710,7710,0
|
|
20240705,154400,681928440,7710,7710,7710,7710,0
|
|
20240705,154300,681928440,7710,7710,7710,7710,0
|
|
20240705,154200,681928440,7710,7710,7710,7710,0
|
|
20240705,154100,681928440,7710,7710,7710,7710,0
|
|
20240705,154000,681928440,7710,7710,7710,7710,0
|
|
20240705,153900,681928440,7710,7710,7710,7710,0
|
|
20240705,153800,681928440,7710,7710,7710,7710,0
|
|
20240705,153700,681928440,7710,7710,7710,7710,0
|
|
20240705,153600,681928440,7710,7710,7710,7710,0
|
|
20240705,153500,681928440,7710,7710,7710,7710,0
|
|
20240705,153400,681928440,7710,7710,7710,7710,0
|
|
20240705,153300,681928440,7710,7710,7710,7710,0
|
|
20240705,153200,681928440,7710,7710,7710,7710,0
|
|
20240705,153100,681928440,7710,7710,7710,7710,0
|
|
20240705,153000,681928440,7710,7710,7710,7710,1631
|
|
20240705,152900,669353430,7700,7700,7700,7700,0
|
|
20240705,152800,669353430,7700,7700,7700,7700,0
|
|
20240705,152700,669353430,7700,7700,7700,7700,0
|
|
20240705,152600,669353430,7700,7700,7700,7700,0
|
|
20240705,152500,669353430,7700,7700,7700,7700,0
|
|
20240705,152400,669353430,7700,7700,7700,7700,0
|
|
20240705,152300,669353430,7700,7700,7700,7700,0
|
|
20240705,152200,669353430,7700,7700,7700,7700,0
|
|
20240705,152100,669353430,7700,7700,7700,7700,0
|
|
20240705,152000,669353430,7700,7700,7700,7700,0
|
|
20240705,151900,669353430,7700,7680,7700,7680,451
|
|
20240705,151800,665889730,7680,7690,7690,7680,399
|
|
20240705,151700,662824330,7690,7690,7690,7690,294
|
|
20240705,151600,660563470,7700,7700,7700,7700,102
|
|
20240705,151500,659778070,7700,7700,7700,7700,1
|
|
20240705,151400,659770370,7690,7690,7690,7690,0
|
|
20240705,151300,659770370,7690,7690,7690,7690,0
|
|
20240705,151200,659770370,7690,7700,7700,7690,335
|
|
20240705,151100,657193620,7710,7710,7710,7710,30
|
|
20240705,151000,656962320,7700,7700,7700,7700,30
|
|
20240705,150900,656731320,7700,7700,7700,7700,204
|
|
20240705,150800,655160520,7690,7690,7690,7690,226
|
|
20240705,150700,653422580,7690,7700,7700,7690,48
|
|
20240705,150600,653053380,7700,7700,7700,7700,1
|
|
20240705,150500,653045680,7690,7690,7690,7690,18
|
|
20240705,150400,652907260,7700,7700,7700,7690,41
|
|
20240705,150300,652591580,7700,7720,7730,7700,276
|
|
20240705,150200,650465350,7740,7740,7740,7700,425
|
|
20240705,150100,647192770,7740,7740,7750,7710,229
|
|
20240705,150000,645418870,7750,7730,7760,7730,259
|
|
20240705,145900,643412060,7730,7700,7770,7700,1147
|
|
20240705,145800,634549300,7690,7690,7690,7690,439
|
|
20240705,145700,631173390,7670,7700,7700,7670,3121
|
|
20240705,145600,607199490,7700,7700,7700,7700,1
|
|
20240705,145500,607191790,7700,7710,7710,7700,285
|
|
20240705,145400,604996950,7710,7710,7710,7710,0
|
|
20240705,145300,604996950,7710,7710,7710,7710,0
|
|
20240705,145200,604996950,7710,7710,7710,7710,60
|
|
20240705,145100,604534350,7720,7720,7720,7720,625
|
|
20240705,145000,599709350,7710,7710,7710,7710,0
|
|
20240705,144900,599709350,7710,7710,7710,7710,0
|
|
20240705,144800,599709350,7710,7710,7710,7710,0
|
|
20240705,144700,599709350,7710,7720,7720,7710,111
|
|
20240705,144600,598853040,7750,7750,7750,7750,33
|
|
20240705,144500,598597290,7760,7700,7770,7700,200
|
|
20240705,144400,597049300,7670,7670,7670,7670,6
|
|
20240705,144300,597003280,7660,7660,7660,7660,0
|
|
20240705,144200,597003280,7660,7660,7660,7660,0
|
|
20240705,144100,597003280,7660,7660,7660,7660,4
|
|
20240705,144000,596972640,7660,7660,7660,7660,150
|
|
20240705,143900,595823640,7660,7700,7700,7660,1031
|
|
20240705,143800,587911020,7680,7680,7680,7660,3110
|
|
20240705,143700,564080200,7690,7690,7690,7690,60
|
|
20240705,143600,563618800,7690,7690,7690,7690,58
|
|
20240705,143500,563172780,7680,7680,7680,7680,0
|
|
20240705,143400,563172780,7680,7680,7680,7680,100
|
|
20240705,143300,562404780,7660,7710,7710,7660,4000
|
|
20240705,143200,531651480,7710,7750,7750,7710,385
|
|
20240705,143100,528677890,7760,7690,7760,7690,316
|
|
20240705,143000,526234060,7680,7700,7700,7680,660
|
|
20240705,142900,521160000,7700,7730,7780,7700,526
|
|
20240705,142800,517092510,7730,7740,7740,7730,242
|
|
20240705,142700,515219680,7740,7740,7740,7740,5
|
|
20240705,142600,515180980,7740,7670,7740,7670,5027
|
|
20240705,142500,476394600,7670,7680,7680,7660,1311
|
|
20240705,142400,466334660,7670,7680,7680,7670,600
|
|
20240705,142300,461729660,7680,7680,7680,7680,6
|
|
20240705,142200,461683580,7690,7690,7690,7690,25
|
|
20240705,142100,461491330,7670,7680,7700,7670,1561
|
|
20240705,142000,449490810,7680,7680,7680,7680,4
|
|
20240705,141900,449460090,7670,7680,7680,7670,184
|
|
20240705,141800,448047650,7680,7670,7680,7670,153
|
|
20240705,141700,446874110,7680,7680,7680,7680,0
|
|
20240705,141600,446874110,7680,7680,7680,7680,4
|
|
20240705,141500,446843390,7680,7680,7680,7680,0
|
|
20240705,141400,446843390,7680,7680,7680,7680,10
|
|
20240705,141300,446766590,7680,7680,7680,7680,10
|
|
20240705,141200,446689790,7680,7680,7680,7680,10
|
|
20240705,141100,446612990,7680,7680,7680,7680,1
|
|
20240705,141000,446605310,7670,7670,7670,7670,300
|
|
20240705,140900,444304310,7670,7670,7670,7670,104
|
|
20240705,140800,443506630,7670,7680,7680,7670,457
|
|
20240705,140700,440001390,7670,7670,7670,7670,0
|
|
20240705,140600,440001390,7670,7670,7670,7670,17
|
|
20240705,140500,439871000,7670,7670,7670,7670,1500
|
|
20240705,140400,428366000,7680,7690,7690,7680,760
|
|
20240705,140300,422529170,7690,7690,7690,7690,0
|
|
20240705,140200,422529170,7690,7690,7690,7690,0
|
|
20240705,140100,422529170,7690,7690,7690,7690,121
|
|
20240705,140000,421598680,7700,7700,7700,7700,85
|
|
20240705,135900,420944180,7700,7700,7700,7700,300
|
|
20240705,135800,418634180,7700,7700,7700,7700,0
|
|
20240705,135700,418634180,7700,7700,7700,7700,0
|
|
20240705,135600,418634180,7700,7700,7700,7700,1949
|
|
20240705,135500,403626880,7710,7700,7710,7700,35
|
|
20240705,135400,403357080,7700,7700,7700,7700,0
|
|
20240705,135300,403357080,7700,7700,7700,7700,979
|
|
20240705,135200,395818780,7700,7700,7700,7700,0
|
|
20240705,135100,395818780,7700,7700,7700,7700,0
|
|
20240705,135000,395818780,7700,7700,7700,7700,395
|
|
20240705,134900,392777280,7690,7690,7690,7690,100
|
|
20240705,134800,392008280,7690,7690,7690,7690,1
|
|
20240705,134700,392000590,7680,7680,7680,7680,10
|
|
20240705,134600,391923790,7680,7680,7680,7680,112
|
|
20240705,134500,391063630,7690,7720,7720,7690,4956
|
|
20240705,134400,352884070,7720,7720,7720,7720,0
|
|
20240705,134300,352884070,7720,7720,7720,7720,0
|
|
20240705,134200,352884070,7720,7720,7720,7720,0
|
|
20240705,134100,352884070,7720,7720,7720,7720,0
|
|
20240705,134000,352884070,7720,7730,7730,7720,11
|
|
20240705,133900,352799140,7730,7730,7730,7730,0
|
|
20240705,133800,352799140,7730,7730,7730,7730,0
|
|
20240705,133700,352799140,7730,7730,7730,7730,0
|
|
20240705,133600,352799140,7730,7720,7730,7720,96
|
|
20240705,133500,352057110,7720,7720,7720,7720,50
|
|
20240705,133400,351671110,7720,7720,7720,7720,30
|
|
20240705,133300,351439510,7720,7720,7720,7720,0
|
|
20240705,133200,351439510,7720,7720,7720,7720,11
|
|
20240705,133100,351354590,7710,7710,7710,7710,281
|
|
20240705,133000,349188080,7720,7720,7720,7720,52
|
|
20240705,132900,348786640,7720,7720,7720,7720,2
|
|
20240705,132800,348771200,7710,7710,7710,7710,319
|
|
20240705,132700,346311710,7710,7720,7720,7710,37
|
|
20240705,132600,346026130,7720,7710,7720,7710,154
|
|
20240705,132500,344838750,7720,7720,7720,7720,8
|
|
20240705,132400,344776990,7710,7710,7710,7710,1
|
|
20240705,132300,344769280,7720,7720,7720,7720,1638
|
|
20240705,132200,332123920,7730,7730,7730,7730,101
|
|
20240705,132100,331343190,7740,7740,7740,7740,62
|
|
20240705,132000,330863310,7730,7730,7730,7730,0
|
|
20240705,131900,330863310,7730,7730,7730,7730,300
|
|
20240705,131800,328544310,7730,7730,7730,7730,20
|
|
20240705,131700,328389710,7730,7720,7730,7720,154
|
|
20240705,131600,327200790,7720,7720,7720,7720,0
|
|
20240705,131500,327200790,7720,7720,7720,7720,307
|
|
20240705,131400,324830750,7720,7720,7720,7720,16
|
|
20240705,131300,324707230,7720,7730,7730,7720,3826
|
|
20240705,131200,295153100,7740,7740,7740,7740,0
|
|
20240705,131100,295153100,7740,7740,7740,7740,0
|
|
20240705,131000,295153100,7740,7750,7750,7740,31
|
|
20240705,130900,294913050,7730,7730,7730,7730,0
|
|
20240705,130800,294913050,7730,7730,7730,7730,0
|
|
20240705,130700,294913050,7730,7730,7730,7730,100
|
|
20240705,130600,294140050,7730,7730,7730,7730,249
|
|
20240705,130500,292215280,7740,7740,7740,7740,1218
|
|
20240705,130400,282787960,7740,7750,7750,7740,1122
|
|
20240705,130300,274103570,7760,7760,7760,7760,5
|
|
20240705,130200,274064770,7740,7740,7740,7740,1
|
|
20240705,130100,274057030,7740,7750,7750,7740,651
|
|
20240705,130000,269017280,7750,7750,7750,7750,0
|
|
20240705,125900,269017280,7750,7750,7750,7750,0
|
|
20240705,125800,269017280,7750,7750,7750,7750,20
|
|
20240705,125700,268862280,7750,7750,7750,7750,500
|
|
20240705,125600,264987280,7750,7740,7750,7740,145
|
|
20240705,125500,263864730,7750,7750,7750,7750,0
|
|
20240705,125400,263864730,7750,7750,7750,7750,0
|
|
20240705,125300,263864730,7750,7750,7750,7750,100
|
|
20240705,125200,263089730,7750,7750,7750,7750,954
|
|
20240705,125100,255696230,7750,7750,7750,7750,0
|
|
20240705,125000,255696230,7750,7750,7750,7750,0
|
|
20240705,124900,255696230,7750,7750,7750,7750,140
|
|
20240705,124800,254611230,7780,7780,7780,7780,0
|
|
20240705,124700,254611230,7780,7780,7780,7780,7
|
|
20240705,124600,254556770,7760,7760,7760,7760,2
|
|
20240705,124500,254541250,7760,7760,7760,7760,0
|
|
20240705,124400,254541250,7760,7760,7760,7760,0
|
|
20240705,124300,254541250,7760,7760,7760,7760,0
|
|
20240705,124200,254541250,7760,7760,7760,7760,1301
|
|
20240705,124100,244445490,7760,7760,7760,7760,332
|
|
20240705,124000,241869170,7760,7760,7760,7760,380
|
|
20240705,123900,238920370,7760,7760,7760,7760,0
|
|
20240705,123800,238920370,7760,7760,7760,7760,0
|
|
20240705,123700,238920370,7760,7760,7760,7760,0
|
|
20240705,123600,238920370,7760,7760,7760,7760,129
|
|
20240705,123500,237919330,7760,7760,7760,7760,0
|
|
20240705,123400,237919330,7760,7760,7760,7760,0
|
|
20240705,123300,237919330,7760,7760,7760,7760,0
|
|
20240705,123200,237919330,7760,7760,7760,7760,0
|
|
20240705,123100,237919330,7760,7760,7760,7760,0
|
|
20240705,123000,237919330,7760,7760,7760,7760,17
|
|
20240705,122900,237787410,7750,7750,7750,7750,60
|
|
20240705,122800,237322410,7760,7760,7760,7760,0
|
|
20240705,122700,237322410,7760,7760,7760,7760,3
|
|
20240705,122600,237299130,7760,7760,7760,7760,0
|
|
20240705,122500,237299130,7760,7750,7760,7750,505
|
|
20240705,122400,233380380,7750,7750,7750,7750,0
|
|
20240705,122300,233380380,7750,7750,7750,7750,1
|
|
20240705,122200,233372630,7750,7750,7750,7750,0
|
|
20240705,122100,233372630,7750,7750,7750,7750,0
|
|
20240705,122000,233372630,7750,7750,7750,7750,70
|
|
20240705,121900,232830130,7760,7760,7760,7760,0
|
|
20240705,121800,232830130,7760,7750,7760,7750,2
|
|
20240705,121700,232814620,7760,7760,7760,7760,30
|
|
20240705,121600,232581820,7750,7750,7750,7750,1
|
|
20240705,121500,232574070,7740,7740,7740,7740,0
|
|
20240705,121400,232574070,7740,7740,7750,7740,69
|
|
20240705,121300,232039510,7760,7760,7760,7760,0
|
|
20240705,121200,232039510,7760,7750,7760,7740,2936
|
|
20240705,121100,209294770,7760,7760,7760,7760,20
|
|
20240705,121000,209139570,7760,7760,7760,7760,14
|
|
20240705,120900,209030930,7760,7760,7760,7760,125
|
|
20240705,120800,208060930,7760,7760,7760,7760,1
|
|
20240705,120700,208053170,7750,7750,7750,7750,642
|
|
20240705,120600,203077670,7760,7760,7760,7760,0
|
|
20240705,120500,203077670,7760,7760,7760,7760,0
|
|
20240705,120400,203077670,7760,7760,7760,7760,0
|
|
20240705,120300,203077670,7760,7760,7760,7760,15
|
|
20240705,120200,202961270,7760,7760,7760,7760,0
|
|
20240705,120100,202961270,7760,7760,7760,7760,31
|
|
20240705,120000,202720710,7760,7760,7760,7760,0
|
|
20240705,115900,202720710,7760,7760,7760,7760,700
|
|
20240705,115800,197288710,7760,7760,7760,7760,1
|
|
20240705,115700,197280950,7760,7760,7760,7750,1857
|
|
20240705,115600,182887900,7760,7760,7760,7760,0
|
|
20240705,115500,182887900,7760,7760,7760,7760,0
|
|
20240705,115400,182887900,7760,7770,7800,7760,772
|
|
20240705,115300,176883880,7770,7770,7770,7770,128
|
|
20240705,115200,175889320,7760,7760,7760,7760,129
|
|
20240705,115100,174888280,7760,7760,7760,7760,0
|
|
20240705,115000,174888280,7760,7760,7760,7760,100
|
|
20240705,114900,174112280,7770,7770,7770,7770,0
|
|
20240705,114800,174112280,7770,7770,7770,7770,0
|
|
20240705,114700,174112280,7770,7760,7770,7760,136
|
|
20240705,114600,173055640,7760,7760,7760,7760,0
|
|
20240705,114500,173055640,7760,7760,7760,7760,1049
|
|
20240705,114400,164915400,7760,7770,7770,7760,4
|
|
20240705,114300,164884350,7770,7770,7770,7770,1
|
|
20240705,114200,164876580,7770,7770,7770,7770,30
|
|
20240705,114100,164643480,7770,7780,7780,7770,101
|
|
20240705,114000,163858700,7760,7760,7760,7760,0
|
|
20240705,113900,163858700,7760,7760,7760,7760,0
|
|
20240705,113800,163858700,7760,7760,7760,7760,0
|
|
20240705,113700,163858700,7760,7760,7760,7760,2
|
|
20240705,113600,163843180,7760,7760,7760,7760,0
|
|
20240705,113500,163843180,7760,7760,7760,7760,0
|
|
20240705,113400,163843180,7760,7760,7760,7760,0
|
|
20240705,113300,163843180,7760,7760,7760,7760,0
|
|
20240705,113200,163843180,7760,7760,7760,7760,0
|
|
20240705,113100,163843180,7760,7760,7760,7760,0
|
|
20240705,113000,163843180,7760,7760,7760,7760,0
|
|
20240705,112900,163843180,7760,7770,7770,7760,227
|
|
20240705,112800,162081650,7770,7770,7770,7770,41
|
|
20240705,112700,161763080,7780,7780,7780,7780,0
|
|
20240705,112600,161763080,7780,7780,7780,7780,0
|
|
20240705,112500,161763080,7780,7780,7780,7780,0
|
|
20240705,112400,161763080,7780,7780,7780,7780,0
|
|
20240705,112300,161763080,7780,7780,7780,7780,0
|
|
20240705,112200,161763080,7780,7780,7780,7780,0
|
|
20240705,112100,161763080,7780,7780,7780,7780,111
|
|
20240705,112000,160899500,7780,7780,7780,7780,0
|
|
20240705,111900,160899500,7780,7780,7780,7780,7
|
|
20240705,111800,160845040,7770,7770,7770,7770,0
|
|
20240705,111700,160845040,7770,7770,7770,7770,0
|
|
20240705,111600,160845040,7770,7770,7770,7770,64
|
|
20240705,111500,160347760,7770,7770,7770,7770,1
|
|
20240705,111400,160339990,7770,7770,7770,7770,50
|
|
20240705,111300,159951490,7770,7770,7770,7770,25
|
|
20240705,111200,159757240,7770,7770,7770,7770,1
|
|
20240705,111100,159749470,7770,7770,7770,7770,0
|
|
20240705,111000,159749470,7770,7770,7770,7770,0
|
|
20240705,110900,159749470,7770,7770,7770,7770,19
|
|
20240705,110800,159601840,7760,7760,7760,7760,0
|
|
20240705,110700,159601840,7760,7760,7760,7760,0
|
|
20240705,110600,159601840,7760,7760,7760,7760,126
|
|
20240705,110500,158624080,7760,7760,7760,7760,700
|
|
20240705,110400,153192080,7760,7760,7760,7760,0
|
|
20240705,110300,153192080,7760,7760,7760,7760,100
|
|
20240705,110200,152416080,7770,7770,7770,7770,0
|
|
20240705,110100,152416080,7770,7780,7780,7770,2
|
|
20240705,110000,152400530,7770,7770,7770,7770,3
|
|
20240705,105900,152377220,7770,7770,7770,7770,258
|
|
20240705,105800,150372560,7770,7770,7770,7770,102
|
|
20240705,105700,149580020,7770,7770,7770,7770,428
|
|
20240705,105600,146254460,7770,7770,7770,7770,60
|
|
20240705,105500,145788260,7770,7770,7770,7770,17
|
|
20240705,105400,145656170,7760,7770,7770,7760,1189
|
|
20240705,105300,136428530,7780,7780,7780,7780,0
|
|
20240705,105200,136428530,7780,7780,7780,7780,113
|
|
20240705,105100,135549390,7780,7780,7780,7780,0
|
|
20240705,105000,135549390,7780,7780,7780,7780,0
|
|
20240705,104900,135549390,7780,7780,7780,7780,1
|
|
20240705,104800,135541610,7780,7780,7780,7780,0
|
|
20240705,104700,135541610,7780,7780,7780,7780,0
|
|
20240705,104600,135541610,7780,7780,7780,7780,5
|
|
20240705,104500,135502710,7780,7780,7780,7780,8
|
|
20240705,104400,135440470,7770,7770,7770,7770,0
|
|
20240705,104300,135440470,7770,7770,7770,7770,0
|
|
20240705,104200,135440470,7770,7770,7770,7770,39
|
|
20240705,104100,135137440,7770,7770,7770,7770,292
|
|
20240705,104000,132868600,7770,7770,7770,7770,0
|
|
20240705,103900,132868600,7770,7770,7770,7770,2
|
|
20240705,103800,132853060,7770,7770,7770,7770,3
|
|
20240705,103700,132829750,7770,7770,7770,7770,0
|
|
20240705,103600,132829750,7770,7770,7770,7770,0
|
|
20240705,103500,132829750,7770,7770,7770,7770,0
|
|
20240705,103400,132829750,7770,7770,7770,7770,450
|
|
20240705,103300,129333250,7760,7760,7760,7760,0
|
|
20240705,103200,129333250,7760,7760,7760,7760,0
|
|
20240705,103100,129333250,7760,7760,7760,7760,0
|
|
20240705,103000,129333250,7760,7760,7760,7760,0
|
|
20240705,102900,129333250,7760,7760,7760,7760,0
|
|
20240705,102800,129333250,7760,7760,7760,7760,0
|
|
20240705,102700,129333250,7760,7760,7760,7760,0
|
|
20240705,102600,129333250,7760,7760,7760,7760,0
|
|
20240705,102500,129333250,7760,7760,7760,7760,0
|
|
20240705,102400,129333250,7760,7760,7760,7760,763
|
|
20240705,102300,123412370,7780,7780,7780,7780,0
|
|
20240705,102200,123412370,7780,7760,7780,7760,305
|
|
20240705,102100,121045470,7780,7780,7780,7780,20
|
|
20240705,102000,120889870,7760,7780,7780,7760,1730
|
|
20240705,101900,107449830,7780,7780,7780,7780,0
|
|
20240705,101800,107449830,7780,7780,7780,7780,0
|
|
20240705,101700,107449830,7780,7780,7780,7780,190
|
|
20240705,101600,105971630,7780,7780,7780,7780,0
|
|
20240705,101500,105971630,7780,7780,7780,7780,181
|
|
20240705,101400,104563450,7780,7780,7780,7780,1467
|
|
20240705,101300,93150190,7780,7780,7780,7780,0
|
|
20240705,101200,93150190,7780,7780,7780,7780,36
|
|
20240705,101100,92870110,7780,7780,7780,7780,0
|
|
20240705,101000,92870110,7780,7780,7780,7780,144
|
|
20240705,100900,91749790,7790,7790,7790,7790,3
|
|
20240705,100800,91726420,7790,7790,7790,7790,1
|
|
20240705,100700,91718630,7780,7780,7780,7780,7
|
|
20240705,100600,91664170,7810,7810,7810,7810,4
|
|
20240705,100500,91632930,7810,7790,7810,7790,46
|
|
20240705,100400,91274570,7810,7810,7810,7810,56
|
|
20240705,100300,90837210,7810,7810,7810,7810,2
|
|
20240705,100200,90821590,7810,7810,7810,7810,12
|
|
20240705,100100,90727870,7810,7810,7810,7780,69
|
|
20240705,100000,90190360,7810,7810,7810,7780,188
|
|
20240705,095900,88722380,7810,7810,7810,7810,40
|
|
20240705,095800,88409980,7800,7800,7800,7800,0
|
|
20240705,095700,88409980,7800,7800,7800,7800,290
|
|
20240705,095600,86147980,7800,7800,7800,7800,1
|
|
20240705,095500,86140180,7800,7790,7800,7790,2
|
|
20240705,095400,86124590,7800,7800,7800,7800,13
|
|
20240705,095300,86023190,7790,7790,7790,7790,184
|
|
20240705,095200,84589830,7790,7790,7790,7790,330
|
|
20240705,095100,82019130,7800,7800,7800,7800,102
|
|
20240705,095000,81223530,7800,7800,7800,7800,1
|
|
20240705,094900,81215730,7790,7790,7790,7790,22
|
|
20240705,094800,81044350,7790,7790,7790,7790,40
|
|
20240705,094700,80732750,7800,7800,7800,7800,2
|
|
20240705,094600,80717150,7800,7800,7800,7800,1
|
|
20240705,094500,80709350,7800,7800,7800,7800,10
|
|
20240705,094400,80631350,7800,7800,7800,7800,0
|
|
20240705,094300,80631350,7800,7800,7800,7800,10
|
|
20240705,094200,80553350,7800,7800,7800,7800,12
|
|
20240705,094100,80459750,7800,7800,7800,7790,58
|
|
20240705,094000,80007500,7800,7790,7800,7790,21
|
|
20240705,093900,79843710,7790,7790,7790,7790,0
|
|
20240705,093800,79843710,7790,7790,7800,7780,418
|
|
20240705,093700,76591330,7780,7780,7780,7780,64
|
|
20240705,093600,76093410,7780,7780,7780,7780,232
|
|
20240705,093500,74288450,7790,7770,7790,7770,1131
|
|
20240705,093400,65500340,7780,7800,7800,7780,382
|
|
20240705,093300,62526660,7800,7800,7800,7800,0
|
|
20240705,093200,62526660,7800,7800,7800,7800,57
|
|
20240705,093100,62082060,7820,7820,7820,7820,0
|
|
20240705,093000,62082060,7820,7820,7820,7820,50
|
|
20240705,092900,61691060,7810,7810,7810,7810,0
|
|
20240705,092800,61691060,7810,7810,7810,7810,36
|
|
20240705,092700,61409900,7810,7810,7810,7810,37
|
|
20240705,092600,61120930,7810,7810,7810,7810,5
|
|
20240705,092500,61081880,7820,7820,7820,7820,50
|
|
20240705,092400,60690880,7820,7820,7820,7820,0
|
|
20240705,092300,60690880,7820,7820,7820,7820,8
|
|
20240705,092200,60628320,7800,7800,7800,7800,10
|
|
20240705,092100,60550320,7790,7800,7800,7790,1345
|
|
20240705,092000,50069260,7810,7810,7810,7810,64
|
|
20240705,091900,49569420,7800,7800,7800,7800,0
|
|
20240705,091800,49569420,7800,7800,7800,7800,0
|
|
20240705,091700,49569420,7800,7800,7810,7780,409
|
|
20240705,091600,46382850,7800,7800,7800,7800,100
|
|
20240705,091500,45602850,7800,7800,7800,7800,16
|
|
20240705,091400,45478050,7800,7800,7800,7800,1
|
|
20240705,091300,45470250,7770,7780,7780,7770,122
|
|
20240705,091200,44522210,7780,7780,7800,7780,191
|
|
20240705,091100,43036210,7760,7760,7760,7760,0
|
|
20240705,091000,43036210,7760,7760,7760,7760,0
|
|
20240705,090900,43036210,7760,7760,7760,7760,0
|
|
20240705,090800,43036210,7760,7760,7760,7760,0
|
|
20240705,090700,43036210,7760,7760,7760,7760,0
|
|
20240705,090600,43036210,7760,7800,7800,7760,482
|
|
20240705,090500,39287570,7810,7810,7810,7810,0
|
|
20240705,090400,39287570,7810,7830,7830,7810,15
|
|
20240705,090300,39170320,7830,7830,7830,7830,7
|
|
20240705,090200,39115510,7840,7840,7840,7830,259
|
|
20240705,090100,37084970,7840,7840,7840,7840,63
|
|
20240705,090000,36591050,7850,7750,7850,7750,4717
|