682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,201900,530081130,7760,7760,7760,7760,1135
|
|
20240708,201800,530081130,7760,7760,7760,7760,0
|
|
20240708,201700,530081130,7760,7760,7760,7760,0
|
|
20240708,201600,530081130,7760,7760,7760,7760,0
|
|
20240708,201500,530081130,7760,7760,7760,7760,0
|
|
20240708,201400,530081130,7760,7760,7760,7760,0
|
|
20240708,201300,530081130,7760,7760,7760,7760,0
|
|
20240708,201200,530081130,7760,7760,7760,7760,0
|
|
20240708,201100,530081130,7760,7760,7760,7760,0
|
|
20240708,201000,530081130,7760,7760,7760,7760,0
|
|
20240708,200900,530081130,7760,7760,7760,7760,0
|
|
20240708,200800,530081130,7760,7760,7760,7760,0
|
|
20240708,200700,530081130,7760,7760,7760,7760,0
|
|
20240708,200600,530081130,7760,7760,7760,7760,0
|
|
20240708,200500,530081130,7760,7760,7760,7760,0
|
|
20240708,200400,530081130,7760,7760,7760,7760,0
|
|
20240708,200300,530081130,7760,7760,7760,7760,0
|
|
20240708,200200,530081130,7760,7760,7760,7760,0
|
|
20240708,200100,530081130,7760,7760,7760,7760,0
|
|
20240708,200000,530081130,7760,7760,7760,7760,0
|
|
20240708,195900,530081130,7760,7760,7760,7760,0
|
|
20240708,195800,530081130,7760,7760,7760,7760,0
|
|
20240708,195700,530081130,7760,7760,7760,7760,0
|
|
20240708,195600,530081130,7760,7760,7760,7760,0
|
|
20240708,195500,530081130,7760,7760,7760,7760,0
|
|
20240708,195400,530081130,7760,7760,7760,7760,0
|
|
20240708,195300,530081130,7760,7760,7760,7760,0
|
|
20240708,195200,530081130,7760,7760,7760,7760,0
|
|
20240708,195100,530081130,7760,7760,7760,7760,0
|
|
20240708,195000,530081130,7760,7760,7760,7760,0
|
|
20240708,194900,530081130,7760,7760,7760,7760,1135
|
|
20240708,194800,530081130,7760,7760,7760,7760,0
|
|
20240708,194700,530081130,7760,7760,7760,7760,0
|
|
20240708,194600,530081130,7760,7760,7760,7760,0
|
|
20240708,194500,530081130,7760,7760,7760,7760,0
|
|
20240708,194400,530081130,7760,7760,7760,7760,0
|
|
20240708,194300,530081130,7760,7760,7760,7760,0
|
|
20240708,194200,530081130,7760,7760,7760,7760,0
|
|
20240708,194100,530081130,7760,7760,7760,7760,0
|
|
20240708,194000,530081130,7760,7760,7760,7760,0
|
|
20240708,193900,530081130,7760,7760,7760,7760,0
|
|
20240708,193800,530081130,7760,7760,7760,7760,0
|
|
20240708,193700,530081130,7760,7760,7760,7760,0
|
|
20240708,193600,530081130,7760,7760,7760,7760,0
|
|
20240708,193500,530081130,7760,7760,7760,7760,0
|
|
20240708,193400,530081130,7760,7760,7760,7760,0
|
|
20240708,193300,530081130,7760,7760,7760,7760,0
|
|
20240708,193200,530081130,7760,7760,7760,7760,0
|
|
20240708,193100,530081130,7760,7760,7760,7760,0
|
|
20240708,193000,530081130,7760,7760,7760,7760,0
|
|
20240708,192900,530081130,7760,7760,7760,7760,0
|
|
20240708,192800,530081130,7760,7760,7760,7760,0
|
|
20240708,192700,530081130,7760,7760,7760,7760,0
|
|
20240708,192600,530081130,7760,7760,7760,7760,0
|
|
20240708,192500,530081130,7760,7760,7760,7760,0
|
|
20240708,192400,530081130,7760,7760,7760,7760,0
|
|
20240708,192300,530081130,7760,7760,7760,7760,0
|
|
20240708,192200,530081130,7760,7760,7760,7760,0
|
|
20240708,192100,530081130,7760,7760,7760,7760,0
|
|
20240708,192000,530081130,7760,7760,7760,7760,0
|
|
20240708,191900,530081130,7760,7760,7760,7760,1135
|
|
20240708,191800,530081130,7760,7760,7760,7760,0
|
|
20240708,191700,530081130,7760,7760,7760,7760,0
|
|
20240708,191600,530081130,7760,7760,7760,7760,0
|
|
20240708,191500,530081130,7760,7760,7760,7760,0
|
|
20240708,191400,530081130,7760,7760,7760,7760,0
|
|
20240708,191300,530081130,7760,7760,7760,7760,0
|
|
20240708,191200,530081130,7760,7760,7760,7760,0
|
|
20240708,191100,530081130,7760,7760,7760,7760,0
|
|
20240708,191000,530081130,7760,7760,7760,7760,0
|
|
20240708,190900,530081130,7760,7760,7760,7760,0
|
|
20240708,190800,530081130,7760,7760,7760,7760,0
|
|
20240708,190700,530081130,7760,7760,7760,7760,0
|
|
20240708,190600,530081130,7760,7760,7760,7760,0
|
|
20240708,190500,530081130,7760,7760,7760,7760,0
|
|
20240708,190400,530081130,7760,7760,7760,7760,0
|
|
20240708,190300,530081130,7760,7760,7760,7760,0
|
|
20240708,190200,530081130,7760,7760,7760,7760,0
|
|
20240708,190100,530081130,7760,7760,7760,7760,0
|
|
20240708,190000,530081130,7760,7760,7760,7760,0
|
|
20240708,185900,530081130,7760,7760,7760,7760,0
|
|
20240708,185800,530081130,7760,7760,7760,7760,0
|
|
20240708,185700,530081130,7760,7760,7760,7760,0
|
|
20240708,185600,530081130,7760,7760,7760,7760,0
|
|
20240708,185500,530081130,7760,7760,7760,7760,0
|
|
20240708,185400,530081130,7760,7760,7760,7760,0
|
|
20240708,185300,530081130,7760,7760,7760,7760,0
|
|
20240708,185200,530081130,7760,7760,7760,7760,0
|
|
20240708,185100,530081130,7760,7760,7760,7760,0
|
|
20240708,185000,530081130,7760,7760,7760,7760,0
|
|
20240708,184900,530081130,7760,7760,7760,7760,1135
|
|
20240708,184800,530081130,7760,7760,7760,7760,0
|
|
20240708,184700,530081130,7760,7760,7760,7760,0
|
|
20240708,184600,530081130,7760,7760,7760,7760,0
|
|
20240708,184500,530081130,7760,7760,7760,7760,0
|
|
20240708,184400,530081130,7760,7760,7760,7760,0
|
|
20240708,184300,530081130,7760,7760,7760,7760,0
|
|
20240708,184200,530081130,7760,7760,7760,7760,0
|
|
20240708,184100,530081130,7760,7760,7760,7760,0
|
|
20240708,184000,530081130,7760,7760,7760,7760,0
|
|
20240708,183900,530081130,7760,7760,7760,7760,0
|
|
20240708,183800,530081130,7760,7760,7760,7760,0
|
|
20240708,183700,530081130,7760,7760,7760,7760,0
|
|
20240708,183600,530081130,7760,7760,7760,7760,0
|
|
20240708,183500,530081130,7760,7760,7760,7760,0
|
|
20240708,183400,530081130,7760,7760,7760,7760,0
|
|
20240708,183300,530081130,7760,7760,7760,7760,0
|
|
20240708,183200,530081130,7760,7760,7760,7760,0
|
|
20240708,183100,530081130,7760,7760,7760,7760,0
|
|
20240708,183000,530081130,7760,7760,7760,7760,0
|
|
20240708,182900,530081130,7760,7760,7760,7760,0
|
|
20240708,182800,530081130,7760,7760,7760,7760,0
|
|
20240708,182700,530081130,7760,7760,7760,7760,0
|
|
20240708,182600,530081130,7760,7760,7760,7760,0
|
|
20240708,182500,530081130,7760,7760,7760,7760,0
|
|
20240708,182400,530081130,7760,7760,7760,7760,0
|
|
20240708,182300,530081130,7760,7760,7760,7760,0
|
|
20240708,182200,530081130,7760,7760,7760,7760,0
|
|
20240708,182100,530081130,7760,7760,7760,7760,0
|
|
20240708,182000,530081130,7760,7760,7760,7760,0
|
|
20240708,181900,530081130,7760,7760,7760,7760,1135
|
|
20240708,181800,530081130,7760,7760,7760,7760,0
|
|
20240708,181700,530081130,7760,7760,7760,7760,0
|
|
20240708,181600,530081130,7760,7760,7760,7760,0
|
|
20240708,181500,530081130,7760,7760,7760,7760,0
|
|
20240708,181400,530081130,7760,7760,7760,7760,0
|
|
20240708,181300,530081130,7760,7760,7760,7760,0
|
|
20240708,181200,530081130,7760,7760,7760,7760,0
|
|
20240708,181100,530081130,7760,7760,7760,7760,0
|
|
20240708,181000,530081130,7760,7760,7760,7760,0
|
|
20240708,180900,530081130,7760,7760,7760,7760,0
|
|
20240708,180800,530081130,7760,7760,7760,7760,0
|
|
20240708,180700,530081130,7760,7760,7760,7760,0
|
|
20240708,180600,530081130,7760,7760,7760,7760,0
|
|
20240708,180500,530081130,7760,7760,7760,7760,0
|
|
20240708,180400,530081130,7760,7760,7760,7760,0
|
|
20240708,180300,530081130,7760,7760,7760,7760,0
|
|
20240708,180200,530081130,7760,7760,7760,7760,0
|
|
20240708,180100,530081130,7760,7760,7760,7760,0
|
|
20240708,180000,530081130,7760,7760,7760,7760,0
|
|
20240708,175900,530081130,7760,7760,7760,7760,0
|
|
20240708,175800,530081130,7760,7760,7760,7760,0
|
|
20240708,175700,530081130,7760,7760,7760,7760,0
|
|
20240708,175600,530081130,7760,7760,7760,7760,0
|
|
20240708,175500,530081130,7760,7760,7760,7760,0
|
|
20240708,175400,530081130,7760,7760,7760,7760,0
|
|
20240708,175300,530081130,7760,7760,7760,7760,0
|
|
20240708,175200,530081130,7760,7760,7760,7760,0
|
|
20240708,175100,530081130,7760,7760,7760,7760,0
|
|
20240708,175000,530081130,7760,7760,7760,7760,0
|
|
20240708,174900,530081130,7760,7760,7760,7760,1135
|
|
20240708,174800,530081130,7760,7760,7760,7760,0
|
|
20240708,174700,530081130,7760,7760,7760,7760,0
|
|
20240708,174600,530081130,7760,7760,7760,7760,0
|
|
20240708,174500,530081130,7760,7760,7760,7760,0
|
|
20240708,174400,530081130,7760,7760,7760,7760,0
|
|
20240708,174300,530081130,7760,7760,7760,7760,0
|
|
20240708,174200,530081130,7760,7760,7760,7760,0
|
|
20240708,174100,530081130,7760,7760,7760,7760,0
|
|
20240708,174000,530081130,7760,7760,7760,7760,0
|
|
20240708,173900,530081130,7760,7760,7760,7760,0
|
|
20240708,173800,530081130,7760,7760,7760,7760,0
|
|
20240708,173700,530081130,7760,7760,7760,7760,0
|
|
20240708,173600,530081130,7760,7760,7760,7760,0
|
|
20240708,173500,530081130,7760,7760,7760,7760,0
|
|
20240708,173400,530081130,7760,7760,7760,7760,0
|
|
20240708,173300,530081130,7760,7760,7760,7760,0
|
|
20240708,173200,530081130,7760,7760,7760,7760,0
|
|
20240708,173100,530081130,7760,7760,7760,7760,0
|
|
20240708,173000,530081130,7760,7760,7760,7760,0
|
|
20240708,172900,530081130,7760,7760,7760,7760,0
|
|
20240708,172800,530081130,7760,7760,7760,7760,0
|
|
20240708,172700,530081130,7760,7760,7760,7760,0
|
|
20240708,172600,530081130,7760,7760,7760,7760,0
|
|
20240708,172500,530081130,7760,7760,7760,7760,0
|
|
20240708,172400,530081130,7760,7760,7760,7760,0
|
|
20240708,172300,530081130,7760,7760,7760,7760,0
|
|
20240708,172200,530081130,7760,7760,7760,7760,0
|
|
20240708,172100,530081130,7760,7760,7760,7760,0
|
|
20240708,172000,530081130,7760,7760,7760,7760,0
|
|
20240708,171900,530081130,7760,7760,7760,7760,1135
|
|
20240708,171800,530081130,7760,7760,7760,7760,0
|
|
20240708,171700,530081130,7760,7760,7760,7760,0
|
|
20240708,171600,530081130,7760,7760,7760,7760,0
|
|
20240708,171500,530081130,7760,7760,7760,7760,0
|
|
20240708,171400,530081130,7760,7760,7760,7760,0
|
|
20240708,171300,530081130,7760,7760,7760,7760,0
|
|
20240708,171200,530081130,7760,7760,7760,7760,0
|
|
20240708,171100,530081130,7760,7760,7760,7760,0
|
|
20240708,171000,530081130,7760,7760,7760,7760,0
|
|
20240708,170900,530081130,7760,7760,7760,7760,0
|
|
20240708,170800,530081130,7760,7760,7760,7760,0
|
|
20240708,170700,530081130,7760,7760,7760,7760,0
|
|
20240708,170600,530081130,7760,7760,7760,7760,0
|
|
20240708,170500,530081130,7760,7760,7760,7760,0
|
|
20240708,170400,530081130,7760,7760,7760,7760,0
|
|
20240708,170300,530081130,7760,7760,7760,7760,0
|
|
20240708,170200,530081130,7760,7760,7760,7760,0
|
|
20240708,170100,530081130,7760,7760,7760,7760,0
|
|
20240708,170000,530081130,7760,7760,7760,7760,0
|
|
20240708,165900,530081130,7760,7760,7760,7760,0
|
|
20240708,165800,530081130,7760,7760,7760,7760,0
|
|
20240708,165700,530081130,7760,7760,7760,7760,0
|
|
20240708,165600,530081130,7760,7760,7760,7760,0
|
|
20240708,165500,530081130,7760,7760,7760,7760,0
|
|
20240708,165400,530081130,7760,7760,7760,7760,0
|
|
20240708,165300,530081130,7760,7760,7760,7760,0
|
|
20240708,165200,530081130,7760,7760,7760,7760,0
|
|
20240708,165100,530081130,7760,7760,7760,7760,0
|
|
20240708,165000,530081130,7760,7760,7760,7760,0
|
|
20240708,164900,530081130,7760,7760,7760,7760,1135
|
|
20240708,164800,530081130,7760,7760,7760,7760,0
|
|
20240708,164700,530081130,7760,7760,7760,7760,0
|
|
20240708,164600,530081130,7760,7760,7760,7760,0
|
|
20240708,164500,530081130,7760,7760,7760,7760,0
|
|
20240708,164400,530081130,7760,7760,7760,7760,0
|
|
20240708,164300,530081130,7760,7760,7760,7760,0
|
|
20240708,164200,530081130,7760,7760,7760,7760,0
|
|
20240708,164100,530081130,7760,7760,7760,7760,0
|
|
20240708,164000,530081130,7760,7760,7760,7760,0
|
|
20240708,163900,530081130,7760,7760,7760,7760,0
|
|
20240708,163800,530081130,7760,7760,7760,7760,0
|
|
20240708,163700,530081130,7760,7760,7760,7760,0
|
|
20240708,163600,530081130,7760,7760,7760,7760,0
|
|
20240708,163500,530081130,7760,7760,7760,7760,0
|
|
20240708,163400,530081130,7760,7760,7760,7760,0
|
|
20240708,163300,530081130,7760,7760,7760,7760,0
|
|
20240708,163200,530081130,7760,7760,7760,7760,0
|
|
20240708,163100,530081130,7760,7760,7760,7760,0
|
|
20240708,163000,530081130,7760,7760,7760,7760,0
|
|
20240708,162900,530081130,7760,7760,7760,7760,0
|
|
20240708,162800,530081130,7760,7760,7760,7760,0
|
|
20240708,162700,530081130,7760,7760,7760,7760,0
|
|
20240708,162600,530081130,7760,7760,7760,7760,0
|
|
20240708,162500,530081130,7760,7760,7760,7760,0
|
|
20240708,162400,530081130,7760,7760,7760,7760,0
|
|
20240708,162300,530081130,7760,7760,7760,7760,0
|
|
20240708,162200,530081130,7760,7760,7760,7760,0
|
|
20240708,162100,530081130,7760,7760,7760,7760,0
|
|
20240708,162000,530081130,7760,7760,7760,7760,0
|
|
20240708,161900,530081130,7760,7760,7760,7760,1135
|
|
20240708,161800,530081130,7760,7760,7760,7760,0
|
|
20240708,161700,530081130,7760,7760,7760,7760,0
|
|
20240708,161600,530081130,7760,7760,7760,7760,0
|
|
20240708,161500,530081130,7760,7760,7760,7760,0
|
|
20240708,161400,530081130,7760,7760,7760,7760,0
|
|
20240708,161300,530081130,7760,7760,7760,7760,0
|
|
20240708,161200,530081130,7760,7760,7760,7760,0
|
|
20240708,161100,530081130,7760,7760,7760,7760,0
|
|
20240708,161000,530081130,7760,7760,7760,7760,0
|
|
20240708,160900,530081130,7760,7760,7760,7760,0
|
|
20240708,160800,530081130,7760,7760,7760,7760,0
|
|
20240708,160700,530081130,7760,7760,7760,7760,0
|
|
20240708,160600,530081130,7760,7760,7760,7760,0
|
|
20240708,160500,530081130,7760,7760,7760,7760,0
|
|
20240708,160400,530081130,7760,7760,7760,7760,0
|
|
20240708,160300,530081130,7760,7760,7760,7760,0
|
|
20240708,160200,530081130,7760,7760,7760,7760,0
|
|
20240708,160100,530081130,7760,7760,7760,7760,0
|
|
20240708,160000,530081130,7760,7760,7760,7760,0
|
|
20240708,155900,530081130,7760,7760,7760,7760,0
|
|
20240708,155800,530081130,7760,7760,7760,7760,0
|
|
20240708,155700,530081130,7760,7760,7760,7760,0
|
|
20240708,155600,530081130,7760,7760,7760,7760,0
|
|
20240708,155500,530081130,7760,7760,7760,7760,0
|
|
20240708,155400,530081130,7760,7760,7760,7760,0
|
|
20240708,155300,530081130,7760,7760,7760,7760,0
|
|
20240708,155200,530081130,7760,7760,7760,7760,0
|
|
20240708,155100,530081130,7760,7760,7760,7760,0
|
|
20240708,155000,530081130,7760,7760,7760,7760,0
|
|
20240708,154900,530081130,7760,7760,7760,7760,1135
|
|
20240708,154800,530081130,7760,7760,7760,7760,0
|
|
20240708,154700,530081130,7760,7760,7760,7760,0
|
|
20240708,154600,530081130,7760,7760,7760,7760,0
|
|
20240708,154500,530081130,7760,7760,7760,7760,0
|
|
20240708,154400,530081130,7760,7760,7760,7760,0
|
|
20240708,154300,530081130,7760,7760,7760,7760,0
|
|
20240708,154200,530081130,7760,7760,7760,7760,0
|
|
20240708,154100,530081130,7760,7760,7760,7760,0
|
|
20240708,154000,530081130,7760,7760,7760,7760,0
|
|
20240708,153900,530081130,7760,7760,7760,7760,0
|
|
20240708,153800,530081130,7760,7760,7760,7760,0
|
|
20240708,153700,530081130,7760,7760,7760,7760,0
|
|
20240708,153600,530081130,7760,7760,7760,7760,0
|
|
20240708,153500,530081130,7760,7760,7760,7760,0
|
|
20240708,153400,530081130,7760,7760,7760,7760,0
|
|
20240708,153300,530081130,7760,7760,7760,7760,0
|
|
20240708,153200,530081130,7760,7760,7760,7760,0
|
|
20240708,153100,530081130,7760,7760,7760,7760,0
|
|
20240708,153000,530081130,7760,7760,7760,7760,1135
|
|
20240708,152900,521273530,7740,7740,7740,7740,0
|
|
20240708,152800,521273530,7740,7740,7740,7740,0
|
|
20240708,152700,521273530,7740,7740,7740,7740,0
|
|
20240708,152600,521273530,7740,7740,7740,7740,0
|
|
20240708,152500,521273530,7740,7740,7740,7740,0
|
|
20240708,152400,521273530,7740,7740,7740,7740,0
|
|
20240708,152300,521273530,7740,7740,7740,7740,0
|
|
20240708,152200,521273530,7740,7740,7740,7740,0
|
|
20240708,152100,521273530,7740,7740,7740,7740,0
|
|
20240708,152000,521273530,7740,7740,7740,7740,0
|
|
20240708,151900,521273530,7740,7740,7740,7740,0
|
|
20240708,151800,521273530,7740,7720,7740,7720,251
|
|
20240708,151700,519333790,7740,7740,7740,7740,1
|
|
20240708,151600,519326050,7730,7730,7730,7730,1
|
|
20240708,151500,519318320,7750,7750,7750,7750,0
|
|
20240708,151400,519318320,7750,7750,7750,7750,0
|
|
20240708,151300,519318320,7750,7750,7750,7750,0
|
|
20240708,151200,519318320,7750,7750,7750,7750,0
|
|
20240708,151100,519318320,7750,7750,7750,7750,532
|
|
20240708,151000,515195320,7750,7750,7750,7750,28
|
|
20240708,150900,514978320,7750,7750,7750,7750,0
|
|
20240708,150800,514978320,7750,7750,7750,7750,0
|
|
20240708,150700,514978320,7750,7750,7750,7750,0
|
|
20240708,150600,514978320,7750,7750,7750,7750,0
|
|
20240708,150500,514978320,7750,7750,7750,7750,0
|
|
20240708,150400,514978320,7750,7750,7750,7750,0
|
|
20240708,150300,514978320,7750,7750,7750,7750,100
|
|
20240708,150200,514203320,7760,7750,7760,7750,631
|
|
20240708,150100,509313060,7750,7750,7750,7750,0
|
|
20240708,150000,509313060,7750,7750,7750,7750,1
|
|
20240708,145900,509305310,7720,7720,7720,7720,20
|
|
20240708,145800,509150910,7750,7750,7750,7750,1
|
|
20240708,145700,509143160,7750,7750,7750,7750,0
|
|
20240708,145600,509143160,7750,7750,7750,7750,0
|
|
20240708,145500,509143160,7750,7750,7750,7750,0
|
|
20240708,145400,509143160,7750,7720,7750,7720,2
|
|
20240708,145300,509127690,7740,7740,7740,7740,0
|
|
20240708,145200,509127690,7740,7740,7740,7740,104
|
|
20240708,145100,508322730,7750,7750,7750,7750,0
|
|
20240708,145000,508322730,7750,7750,7750,7750,0
|
|
20240708,144900,508322730,7750,7760,7760,7750,4
|
|
20240708,144800,508291710,7750,7750,7750,7750,0
|
|
20240708,144700,508291710,7750,7760,7760,7720,1570
|
|
20240708,144600,496160790,7750,7730,7750,7730,2114
|
|
20240708,144500,479805770,7730,7730,7730,7730,2
|
|
20240708,144400,479790310,7730,7730,7730,7730,10
|
|
20240708,144300,479713010,7730,7710,7730,7710,2
|
|
20240708,144200,479697570,7720,7720,7720,7720,0
|
|
20240708,144100,479697570,7720,7720,7720,7720,0
|
|
20240708,144000,479697570,7720,7720,7720,7720,0
|
|
20240708,143900,479697570,7720,7720,7720,7720,1
|
|
20240708,143800,479689850,7730,7730,7730,7730,0
|
|
20240708,143700,479689850,7730,7730,7730,7730,0
|
|
20240708,143600,479689850,7730,7720,7730,7720,17
|
|
20240708,143500,479558450,7710,7710,7710,7710,0
|
|
20240708,143400,479558450,7710,7710,7710,7710,1000
|
|
20240708,143300,471848450,7730,7730,7730,7730,0
|
|
20240708,143200,471848450,7730,7730,7730,7730,83
|
|
20240708,143100,471206860,7730,7720,7730,7720,259
|
|
20240708,143000,469206790,7710,7710,7710,7710,0
|
|
20240708,142900,469206790,7710,7720,7720,7710,24
|
|
20240708,142800,469021740,7730,7730,7730,7730,0
|
|
20240708,142700,469021740,7730,7730,7730,7730,0
|
|
20240708,142600,469021740,7730,7720,7730,7720,141
|
|
20240708,142500,467932310,7710,7710,7710,7710,0
|
|
20240708,142400,467932310,7710,7710,7710,7710,0
|
|
20240708,142300,467932310,7710,7710,7710,7710,5
|
|
20240708,142200,467893760,7710,7710,7710,7710,1
|
|
20240708,142100,467886050,7710,7710,7710,7710,20
|
|
20240708,142000,467731850,7710,7730,7730,7710,1501
|
|
20240708,141900,456154780,7730,7730,7730,7730,0
|
|
20240708,141800,456154780,7730,7730,7730,7730,0
|
|
20240708,141700,456154780,7730,7730,7730,7730,0
|
|
20240708,141600,456154780,7730,7730,7730,7730,1
|
|
20240708,141500,456147050,7720,7720,7720,7720,501
|
|
20240708,141400,452279330,7730,7730,7730,7730,304
|
|
20240708,141300,449929410,7740,7740,7740,7740,0
|
|
20240708,141200,449929410,7740,7740,7740,7740,0
|
|
20240708,141100,449929410,7740,7740,7740,7740,0
|
|
20240708,141000,449929410,7740,7740,7740,7740,0
|
|
20240708,140900,449929410,7740,7740,7740,7740,17
|
|
20240708,140800,449797830,7730,7730,7730,7730,0
|
|
20240708,140700,449797830,7730,7730,7730,7730,0
|
|
20240708,140600,449797830,7730,7730,7730,7730,2
|
|
20240708,140500,449782370,7740,7740,7740,7740,0
|
|
20240708,140400,449782370,7740,7740,7740,7740,19
|
|
20240708,140300,449635310,7750,7750,7750,7750,100
|
|
20240708,140200,448860310,7750,7750,7750,7750,30
|
|
20240708,140100,448627810,7740,7750,7750,7740,71
|
|
20240708,140000,448077570,7750,7750,7750,7750,40
|
|
20240708,135900,447767570,7750,7750,7750,7750,0
|
|
20240708,135800,447767570,7750,7750,7750,7750,867
|
|
20240708,135700,441048320,7750,7750,7750,7750,0
|
|
20240708,135600,441048320,7750,7750,7750,7750,9
|
|
20240708,135500,440978570,7750,7750,7750,7750,0
|
|
20240708,135400,440978570,7750,7750,7750,7750,0
|
|
20240708,135300,440978570,7750,7750,7750,7750,0
|
|
20240708,135200,440978570,7750,7750,7750,7750,0
|
|
20240708,135100,440978570,7750,7750,7750,7750,0
|
|
20240708,135000,440978570,7750,7750,7750,7750,3
|
|
20240708,134900,440955320,7750,7750,7750,7750,0
|
|
20240708,134800,440955320,7750,7750,7750,7750,0
|
|
20240708,134700,440955320,7750,7750,7750,7750,1
|
|
20240708,134600,440947570,7740,7740,7740,7740,0
|
|
20240708,134500,440947570,7740,7740,7740,7740,307
|
|
20240708,134400,438571390,7740,7740,7740,7740,0
|
|
20240708,134300,438571390,7740,7740,7740,7740,378
|
|
20240708,134200,435645670,7750,7750,7750,7750,0
|
|
20240708,134100,435645670,7750,7750,7750,7750,0
|
|
20240708,134000,435645670,7750,7750,7750,7750,0
|
|
20240708,133900,435645670,7750,7750,7750,7750,0
|
|
20240708,133800,435645670,7750,7750,7750,7750,0
|
|
20240708,133700,435645670,7750,7750,7750,7750,0
|
|
20240708,133600,435645670,7750,7750,7750,7750,1
|
|
20240708,133500,435637920,7750,7750,7750,7750,2
|
|
20240708,133400,435622420,7740,7740,7740,7740,183
|
|
20240708,133300,434206000,7740,7740,7740,7740,158
|
|
20240708,133200,432983080,7740,7740,7740,7740,0
|
|
20240708,133100,432983080,7740,7740,7740,7740,0
|
|
20240708,133000,432983080,7740,7740,7740,7740,0
|
|
20240708,132900,432983080,7740,7740,7740,7740,1
|
|
20240708,132800,432975340,7740,7740,7740,7740,0
|
|
20240708,132700,432975340,7740,7740,7740,7740,0
|
|
20240708,132600,432975340,7740,7740,7740,7740,130
|
|
20240708,132500,431969140,7740,7740,7740,7740,0
|
|
20240708,132400,431969140,7740,7740,7740,7740,59
|
|
20240708,132300,431512480,7750,7750,7750,7750,10
|
|
20240708,132200,431434980,7750,7750,7750,7750,0
|
|
20240708,132100,431434980,7750,7750,7750,7750,0
|
|
20240708,132000,431434980,7750,7750,7750,7750,0
|
|
20240708,131900,431434980,7750,7750,7750,7750,0
|
|
20240708,131800,431434980,7750,7750,7750,7750,0
|
|
20240708,131700,431434980,7750,7750,7750,7750,16
|
|
20240708,131600,431310980,7730,7730,7730,7730,0
|
|
20240708,131500,431310980,7730,7730,7730,7730,0
|
|
20240708,131400,431310980,7730,7730,7730,7730,0
|
|
20240708,131300,431310980,7730,7730,7730,7730,200
|
|
20240708,131200,429764980,7740,7740,7740,7740,64
|
|
20240708,131100,429269620,7740,7740,7740,7740,1
|
|
20240708,131000,429261880,7750,7750,7750,7750,0
|
|
20240708,130900,429261880,7750,7750,7750,7750,0
|
|
20240708,130800,429261880,7750,7750,7750,7750,0
|
|
20240708,130700,429261880,7750,7750,7750,7750,0
|
|
20240708,130600,429261880,7750,7750,7750,7750,0
|
|
20240708,130500,429261880,7750,7750,7750,7750,0
|
|
20240708,130400,429261880,7750,7750,7750,7750,1
|
|
20240708,130300,429254130,7750,7750,7750,7750,243
|
|
20240708,130200,427370880,7750,7750,7750,7750,2
|
|
20240708,130100,427355380,7740,7740,7740,7740,1957
|
|
20240708,130000,412208200,7730,7730,7730,7730,0
|
|
20240708,125900,412208200,7730,7730,7730,7730,301
|
|
20240708,125800,409881470,7740,7740,7740,7740,186
|
|
20240708,125700,408441830,7740,7740,7740,7740,4
|
|
20240708,125600,408410870,7740,7740,7740,7740,1140
|
|
20240708,125500,399587270,7740,7740,7740,7740,0
|
|
20240708,125400,399587270,7740,7740,7740,7740,65
|
|
20240708,125300,399084170,7740,7740,7740,7740,0
|
|
20240708,125200,399084170,7740,7740,7740,7740,0
|
|
20240708,125100,399084170,7740,7740,7740,7740,0
|
|
20240708,125000,399084170,7740,7740,7740,7740,0
|
|
20240708,124900,399084170,7740,7740,7740,7740,0
|
|
20240708,124800,399084170,7740,7740,7740,7740,2
|
|
20240708,124700,399068690,7740,7740,7740,7740,0
|
|
20240708,124600,399068690,7740,7740,7740,7740,0
|
|
20240708,124500,399068690,7740,7740,7740,7740,0
|
|
20240708,124400,399068690,7740,7740,7740,7740,1
|
|
20240708,124300,399060950,7710,7740,7740,7710,60
|
|
20240708,124200,398596850,7740,7740,7740,7740,0
|
|
20240708,124100,398596850,7740,7740,7740,7740,0
|
|
20240708,124000,398596850,7740,7740,7740,7740,0
|
|
20240708,123900,398596850,7740,7740,7740,7740,0
|
|
20240708,123800,398596850,7740,7740,7740,7740,0
|
|
20240708,123700,398596850,7740,7740,7740,7740,0
|
|
20240708,123600,398596850,7740,7740,7740,7740,40
|
|
20240708,123500,398287250,7730,7730,7730,7730,0
|
|
20240708,123400,398287250,7730,7730,7730,7730,0
|
|
20240708,123300,398287250,7730,7720,7730,7700,5802
|
|
20240708,123200,353549770,7730,7730,7730,7730,2255
|
|
20240708,123100,336118620,7720,7720,7720,7720,333
|
|
20240708,123000,333547860,7720,7730,7730,7720,55
|
|
20240708,122900,333123160,7730,7730,7730,7730,0
|
|
20240708,122800,333123160,7730,7730,7730,7730,0
|
|
20240708,122700,333123160,7730,7730,7730,7730,0
|
|
20240708,122600,333123160,7730,7730,7730,7730,0
|
|
20240708,122500,333123160,7730,7730,7730,7730,0
|
|
20240708,122400,333123160,7730,7730,7730,7730,0
|
|
20240708,122300,333123160,7730,7730,7730,7730,0
|
|
20240708,122200,333123160,7730,7730,7730,7730,1
|
|
20240708,122100,333115430,7720,7720,7720,7720,0
|
|
20240708,122000,333115430,7720,7720,7720,7720,0
|
|
20240708,121900,333115430,7720,7720,7720,7720,400
|
|
20240708,121800,330027430,7720,7720,7720,7720,0
|
|
20240708,121700,330027430,7720,7720,7720,7720,0
|
|
20240708,121600,330027430,7720,7720,7720,7720,0
|
|
20240708,121500,330027430,7720,7720,7720,7720,0
|
|
20240708,121400,330027430,7720,7720,7720,7720,0
|
|
20240708,121300,330027430,7720,7720,7720,7720,0
|
|
20240708,121200,330027430,7720,7720,7720,7720,0
|
|
20240708,121100,330027430,7720,7720,7720,7720,0
|
|
20240708,121000,330027430,7720,7720,7720,7720,0
|
|
20240708,120900,330027430,7720,7720,7720,7720,0
|
|
20240708,120800,330027430,7720,7720,7720,7720,0
|
|
20240708,120700,330027430,7720,7720,7720,7720,0
|
|
20240708,120600,330027430,7720,7720,7720,7720,0
|
|
20240708,120500,330027430,7720,7720,7720,7720,377
|
|
20240708,120400,327116990,7720,7720,7720,7720,0
|
|
20240708,120300,327116990,7720,7720,7720,7720,0
|
|
20240708,120200,327116990,7720,7720,7720,7720,0
|
|
20240708,120100,327116990,7720,7720,7720,7720,0
|
|
20240708,120000,327116990,7720,7720,7720,7720,0
|
|
20240708,115900,327116990,7720,7720,7720,7720,0
|
|
20240708,115800,327116990,7720,7720,7720,7720,0
|
|
20240708,115700,327116990,7720,7720,7720,7720,0
|
|
20240708,115600,327116990,7720,7720,7720,7720,256
|
|
20240708,115500,325140670,7710,7710,7710,7710,0
|
|
20240708,115400,325140670,7710,7710,7710,7710,0
|
|
20240708,115300,325140670,7710,7710,7710,7710,4
|
|
20240708,115200,325109830,7720,7720,7720,7720,0
|
|
20240708,115100,325109830,7720,7720,7720,7720,0
|
|
20240708,115000,325109830,7720,7720,7720,7720,0
|
|
20240708,114900,325109830,7720,7720,7720,7720,0
|
|
20240708,114800,325109830,7720,7720,7720,7720,0
|
|
20240708,114700,325109830,7720,7720,7720,7720,0
|
|
20240708,114600,325109830,7720,7720,7720,7720,0
|
|
20240708,114500,325109830,7720,7720,7720,7720,0
|
|
20240708,114400,325109830,7720,7720,7720,7720,27
|
|
20240708,114300,324901390,7720,7720,7720,7720,0
|
|
20240708,114200,324901390,7720,7720,7720,7720,0
|
|
20240708,114100,324901390,7720,7720,7720,7720,450
|
|
20240708,114000,321427390,7710,7710,7710,7710,0
|
|
20240708,113900,321427390,7710,7710,7710,7710,17
|
|
20240708,113800,321296320,7710,7710,7710,7710,924
|
|
20240708,113700,314172280,7710,7710,7710,7710,0
|
|
20240708,113600,314172280,7710,7710,7710,7710,0
|
|
20240708,113500,314172280,7710,7710,7710,7710,0
|
|
20240708,113400,314172280,7710,7710,7710,7710,0
|
|
20240708,113300,314172280,7710,7710,7710,7710,0
|
|
20240708,113200,314172280,7710,7710,7710,7710,0
|
|
20240708,113100,314172280,7710,7710,7710,7710,21
|
|
20240708,113000,314010370,7710,7710,7710,7710,0
|
|
20240708,112900,314010370,7710,7710,7710,7710,0
|
|
20240708,112800,314010370,7710,7710,7710,7710,0
|
|
20240708,112700,314010370,7710,7710,7710,7710,0
|
|
20240708,112600,314010370,7710,7710,7710,7710,0
|
|
20240708,112500,314010370,7710,7710,7710,7710,0
|
|
20240708,112400,314010370,7710,7710,7710,7710,0
|
|
20240708,112300,314010370,7710,7710,7710,7710,103
|
|
20240708,112200,313216240,7710,7710,7710,7710,20
|
|
20240708,112100,313062040,7710,7710,7710,7710,0
|
|
20240708,112000,313062040,7710,7710,7710,7710,0
|
|
20240708,111900,313062040,7710,7710,7710,7710,0
|
|
20240708,111800,313062040,7710,7710,7710,7710,0
|
|
20240708,111700,313062040,7710,7710,7710,7710,0
|
|
20240708,111600,313062040,7710,7710,7710,7710,361
|
|
20240708,111500,310278730,7710,7710,7710,7710,0
|
|
20240708,111400,310278730,7710,7710,7710,7710,0
|
|
20240708,111300,310278730,7710,7710,7710,7710,65
|
|
20240708,111200,309777580,7700,7700,7700,7700,0
|
|
20240708,111100,309777580,7700,7710,7710,7700,1500
|
|
20240708,111000,298219630,7720,7720,7720,7720,0
|
|
20240708,110900,298219630,7720,7720,7720,7720,0
|
|
20240708,110800,298219630,7720,7720,7720,7720,0
|
|
20240708,110700,298219630,7720,7720,7720,7720,10
|
|
20240708,110600,298142430,7720,7720,7720,7710,30
|
|
20240708,110500,297910880,7720,7720,7720,7720,0
|
|
20240708,110400,297910880,7720,7720,7720,7720,100
|
|
20240708,110300,297138880,7720,7720,7720,7720,638
|
|
20240708,110200,292213520,7710,7710,7710,7710,200
|
|
20240708,110100,290671520,7700,7700,7700,7700,0
|
|
20240708,110000,290671520,7700,7710,7710,7700,1203
|
|
20240708,105900,281408410,7700,7700,7700,7700,5
|
|
20240708,105800,281369910,7700,7700,7700,7700,1
|
|
20240708,105700,281362210,7700,7700,7700,7700,102
|
|
20240708,105600,280576810,7700,7700,7700,7700,4
|
|
20240708,105500,280546010,7700,7700,7700,7700,6
|
|
20240708,105400,280499810,7700,7700,7700,7700,1000
|
|
20240708,105300,272799810,7700,7700,7700,7700,100
|
|
20240708,105200,272029810,7700,7700,7700,7700,100
|
|
20240708,105100,271259810,7690,7690,7690,7690,40
|
|
20240708,105000,270952210,7690,7690,7690,7690,27
|
|
20240708,104900,270744580,7690,7690,7690,7690,2215
|
|
20240708,104800,253711230,7710,7710,7710,7710,1
|
|
20240708,104700,253703520,7710,7710,7710,7710,4
|
|
20240708,104600,253672680,7710,7710,7710,7710,0
|
|
20240708,104500,253672680,7710,7690,7710,7690,227
|
|
20240708,104400,251926910,7710,7710,7710,7710,30
|
|
20240708,104300,251695610,7690,7700,7700,7690,50
|
|
20240708,104200,251311010,7700,7700,7700,7700,0
|
|
20240708,104100,251311010,7700,7700,7700,7700,0
|
|
20240708,104000,251311010,7700,7700,7700,7700,5
|
|
20240708,103900,251272510,7720,7720,7720,7720,3
|
|
20240708,103800,251249350,7700,7700,7700,7700,73
|
|
20240708,103700,250687250,7690,7700,7700,7690,114
|
|
20240708,103600,249810580,7690,7690,7690,7690,0
|
|
20240708,103500,249810580,7690,7690,7690,7690,12
|
|
20240708,103400,249718300,7720,7720,7720,7720,4
|
|
20240708,103300,249687420,7720,7720,7720,7720,0
|
|
20240708,103200,249687420,7720,7720,7720,7720,25
|
|
20240708,103100,249494420,7720,7720,7720,7720,55
|
|
20240708,103000,249069820,7720,7720,7720,7720,0
|
|
20240708,102900,249069820,7720,7720,7720,7720,0
|
|
20240708,102800,249069820,7720,7720,7720,7720,0
|
|
20240708,102700,249069820,7720,7720,7720,7720,0
|
|
20240708,102600,249069820,7720,7720,7720,7720,0
|
|
20240708,102500,249069820,7720,7720,7720,7720,0
|
|
20240708,102400,249069820,7720,7720,7720,7720,23
|
|
20240708,102300,248892260,7730,7730,7730,7730,0
|
|
20240708,102200,248892260,7730,7730,7730,7730,0
|
|
20240708,102100,248892260,7730,7730,7730,7730,1
|
|
20240708,102000,248884530,7700,7710,7710,7700,9049
|
|
20240708,101900,179201730,7710,7730,7730,7710,1153
|
|
20240708,101800,170311900,7730,7730,7730,7730,123
|
|
20240708,101700,169361110,7730,7730,7730,7730,182
|
|
20240708,101600,167954250,7730,7730,7730,7730,1
|
|
20240708,101500,167946520,7720,7720,7720,7720,52
|
|
20240708,101400,167545080,7720,7720,7720,7720,30
|
|
20240708,101300,167313480,7730,7730,7730,7730,8
|
|
20240708,101200,167251640,7730,7730,7730,7730,0
|
|
20240708,101100,167251640,7730,7730,7730,7730,0
|
|
20240708,101000,167251640,7730,7730,7730,7730,27
|
|
20240708,100900,167042930,7730,7720,7730,7720,81
|
|
20240708,100800,166417580,7720,7720,7720,7720,2
|
|
20240708,100700,166402140,7710,7710,7710,7710,1121
|
|
20240708,100600,157759230,7710,7690,7710,7690,169
|
|
20240708,100500,156456840,7690,7700,7700,7690,55
|
|
20240708,100400,156033840,7710,7710,7710,7710,28
|
|
20240708,100300,155817960,7710,7710,7710,7710,1
|
|
20240708,100200,155810250,7690,7690,7700,7690,512
|
|
20240708,100100,151872950,7700,7700,7700,7700,231
|
|
20240708,100000,150094250,7710,7720,7720,7710,59
|
|
20240708,095900,149638790,7720,7720,7720,7720,5
|
|
20240708,095800,149600190,7720,7730,7730,7720,1540
|
|
20240708,095700,137711370,7730,7730,7730,7730,94
|
|
20240708,095600,136984750,7730,7730,7730,7730,26
|
|
20240708,095500,136783770,7730,7730,7730,7730,44
|
|
20240708,095400,136443650,7730,7730,7730,7730,139
|
|
20240708,095300,135369180,7720,7720,7720,7720,1
|
|
20240708,095200,135361460,7720,7720,7720,7720,0
|
|
20240708,095100,135361460,7720,7720,7720,7720,0
|
|
20240708,095000,135361460,7720,7720,7720,7720,20
|
|
20240708,094900,135207060,7730,7720,7730,7720,760
|
|
20240708,094800,129339850,7730,7730,7730,7730,292
|
|
20240708,094700,127082690,7730,7700,7730,7700,3493
|
|
20240708,094600,100114380,7700,7720,7720,7700,1007
|
|
20240708,094500,92357260,7720,7730,7730,7720,3
|
|
20240708,094400,92334080,7710,7710,7710,7710,0
|
|
20240708,094300,92334080,7710,7730,7730,7710,47
|
|
20240708,094200,91971450,7730,7730,7730,7730,0
|
|
20240708,094100,91971450,7730,7730,7730,7730,0
|
|
20240708,094000,91971450,7730,7730,7730,7730,100
|
|
20240708,093900,91198450,7710,7710,7710,7710,1
|
|
20240708,093800,91190740,7720,7720,7720,7720,0
|
|
20240708,093700,91190740,7720,7720,7720,7720,0
|
|
20240708,093600,91190740,7720,7720,7720,7720,0
|
|
20240708,093500,91190740,7720,7720,7720,7720,122
|
|
20240708,093400,90248900,7740,7730,7740,7730,83
|
|
20240708,093300,89607270,7720,7720,7720,7720,5
|
|
20240708,093200,89568670,7730,7720,7730,7690,3422
|
|
20240708,093100,63235770,7720,7720,7720,7720,0
|
|
20240708,093000,63235770,7720,7720,7720,7720,4
|
|
20240708,092900,63204890,7720,7720,7720,7720,11
|
|
20240708,092800,63119970,7710,7710,7710,7710,0
|
|
20240708,092700,63119970,7710,7710,7710,7710,0
|
|
20240708,092600,63119970,7710,7710,7710,7710,399
|
|
20240708,092500,60043680,7710,7710,7710,7710,0
|
|
20240708,092400,60043680,7710,7700,7720,7690,421
|
|
20240708,092300,56802090,7700,7720,7720,7700,999
|
|
20240708,092200,49091210,7720,7700,7720,7700,238
|
|
20240708,092100,47257810,7720,7680,7720,7680,30
|
|
20240708,092000,47027290,7680,7680,7680,7680,0
|
|
20240708,091900,47027290,7680,7680,7680,7680,0
|
|
20240708,091800,47027290,7680,7680,7680,7680,12
|
|
20240708,091700,46935130,7670,7710,7710,7670,1210
|
|
20240708,091600,37615990,7720,7720,7720,7720,658
|
|
20240708,091500,32536230,7720,7720,7720,7720,8
|
|
20240708,091400,32474470,7720,7720,7720,7720,0
|
|
20240708,091300,32474470,7720,7710,7720,7710,381
|
|
20240708,091200,29533770,7710,7720,7720,7710,20
|
|
20240708,091100,29379420,7720,7720,7720,7720,0
|
|
20240708,091000,29379420,7720,7720,7720,7720,1
|
|
20240708,090900,29371700,7710,7710,7710,7710,0
|
|
20240708,090800,29371700,7710,7690,7710,7690,771
|
|
20240708,090700,23436240,7680,7680,7680,7680,463
|
|
20240708,090600,19880400,7680,7660,7680,7660,168
|
|
20240708,090500,18593500,7650,7650,7650,7650,57
|
|
20240708,090400,18157450,7650,7650,7650,7650,0
|
|
20240708,090300,18157450,7650,7650,7650,7650,345
|
|
20240708,090200,15518200,7700,7700,7700,7700,0
|
|
20240708,090100,15518200,7700,7680,7700,7630,1222
|
|
20240708,090000,6167840,7670,7710,7710,7670,799
|