682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,201900,613672380,7750,7750,7750,7750,3125
|
|
20240709,201800,613672380,7750,7750,7750,7750,0
|
|
20240709,201700,613672380,7750,7750,7750,7750,0
|
|
20240709,201600,613672380,7750,7750,7750,7750,0
|
|
20240709,201500,613672380,7750,7750,7750,7750,0
|
|
20240709,201400,613672380,7750,7750,7750,7750,0
|
|
20240709,201300,613672380,7750,7750,7750,7750,0
|
|
20240709,201200,613672380,7750,7750,7750,7750,0
|
|
20240709,201100,613672380,7750,7750,7750,7750,0
|
|
20240709,201000,613672380,7750,7750,7750,7750,0
|
|
20240709,200900,613672380,7750,7750,7750,7750,0
|
|
20240709,200800,613672380,7750,7750,7750,7750,0
|
|
20240709,200700,613672380,7750,7750,7750,7750,0
|
|
20240709,200600,613672380,7750,7750,7750,7750,0
|
|
20240709,200500,613672380,7750,7750,7750,7750,0
|
|
20240709,200400,613672380,7750,7750,7750,7750,0
|
|
20240709,200300,613672380,7750,7750,7750,7750,0
|
|
20240709,200200,613672380,7750,7750,7750,7750,0
|
|
20240709,200100,613672380,7750,7750,7750,7750,0
|
|
20240709,200000,613672380,7750,7750,7750,7750,0
|
|
20240709,195900,613672380,7750,7750,7750,7750,0
|
|
20240709,195800,613672380,7750,7750,7750,7750,0
|
|
20240709,195700,613672380,7750,7750,7750,7750,0
|
|
20240709,195600,613672380,7750,7750,7750,7750,0
|
|
20240709,195500,613672380,7750,7750,7750,7750,0
|
|
20240709,195400,613672380,7750,7750,7750,7750,0
|
|
20240709,195300,613672380,7750,7750,7750,7750,0
|
|
20240709,195200,613672380,7750,7750,7750,7750,0
|
|
20240709,195100,613672380,7750,7750,7750,7750,0
|
|
20240709,195000,613672380,7750,7750,7750,7750,0
|
|
20240709,194900,613672380,7750,7750,7750,7750,3125
|
|
20240709,194800,613672380,7750,7750,7750,7750,0
|
|
20240709,194700,613672380,7750,7750,7750,7750,0
|
|
20240709,194600,613672380,7750,7750,7750,7750,0
|
|
20240709,194500,613672380,7750,7750,7750,7750,0
|
|
20240709,194400,613672380,7750,7750,7750,7750,0
|
|
20240709,194300,613672380,7750,7750,7750,7750,0
|
|
20240709,194200,613672380,7750,7750,7750,7750,0
|
|
20240709,194100,613672380,7750,7750,7750,7750,0
|
|
20240709,194000,613672380,7750,7750,7750,7750,0
|
|
20240709,193900,613672380,7750,7750,7750,7750,0
|
|
20240709,193800,613672380,7750,7750,7750,7750,0
|
|
20240709,193700,613672380,7750,7750,7750,7750,0
|
|
20240709,193600,613672380,7750,7750,7750,7750,0
|
|
20240709,193500,613672380,7750,7750,7750,7750,0
|
|
20240709,193400,613672380,7750,7750,7750,7750,0
|
|
20240709,193300,613672380,7750,7750,7750,7750,0
|
|
20240709,193200,613672380,7750,7750,7750,7750,0
|
|
20240709,193100,613672380,7750,7750,7750,7750,0
|
|
20240709,193000,613672380,7750,7750,7750,7750,0
|
|
20240709,192900,613672380,7750,7750,7750,7750,0
|
|
20240709,192800,613672380,7750,7750,7750,7750,0
|
|
20240709,192700,613672380,7750,7750,7750,7750,0
|
|
20240709,192600,613672380,7750,7750,7750,7750,0
|
|
20240709,192500,613672380,7750,7750,7750,7750,0
|
|
20240709,192400,613672380,7750,7750,7750,7750,0
|
|
20240709,192300,613672380,7750,7750,7750,7750,0
|
|
20240709,192200,613672380,7750,7750,7750,7750,0
|
|
20240709,192100,613672380,7750,7750,7750,7750,0
|
|
20240709,192000,613672380,7750,7750,7750,7750,0
|
|
20240709,191900,613672380,7750,7750,7750,7750,3125
|
|
20240709,191800,613672380,7750,7750,7750,7750,0
|
|
20240709,191700,613672380,7750,7750,7750,7750,0
|
|
20240709,191600,613672380,7750,7750,7750,7750,0
|
|
20240709,191500,613672380,7750,7750,7750,7750,0
|
|
20240709,191400,613672380,7750,7750,7750,7750,0
|
|
20240709,191300,613672380,7750,7750,7750,7750,0
|
|
20240709,191200,613672380,7750,7750,7750,7750,0
|
|
20240709,191100,613672380,7750,7750,7750,7750,0
|
|
20240709,191000,613672380,7750,7750,7750,7750,0
|
|
20240709,190900,613672380,7750,7750,7750,7750,0
|
|
20240709,190800,613672380,7750,7750,7750,7750,0
|
|
20240709,190700,613672380,7750,7750,7750,7750,0
|
|
20240709,190600,613672380,7750,7750,7750,7750,0
|
|
20240709,190500,613672380,7750,7750,7750,7750,0
|
|
20240709,190400,613672380,7750,7750,7750,7750,0
|
|
20240709,190300,613672380,7750,7750,7750,7750,0
|
|
20240709,190200,613672380,7750,7750,7750,7750,0
|
|
20240709,190100,613672380,7750,7750,7750,7750,0
|
|
20240709,190000,613672380,7750,7750,7750,7750,0
|
|
20240709,185900,613672380,7750,7750,7750,7750,0
|
|
20240709,185800,613672380,7750,7750,7750,7750,0
|
|
20240709,185700,613672380,7750,7750,7750,7750,0
|
|
20240709,185600,613672380,7750,7750,7750,7750,0
|
|
20240709,185500,613672380,7750,7750,7750,7750,0
|
|
20240709,185400,613672380,7750,7750,7750,7750,0
|
|
20240709,185300,613672380,7750,7750,7750,7750,0
|
|
20240709,185200,613672380,7750,7750,7750,7750,0
|
|
20240709,185100,613672380,7750,7750,7750,7750,0
|
|
20240709,185000,613672380,7750,7750,7750,7750,0
|
|
20240709,184900,613672380,7750,7750,7750,7750,3125
|
|
20240709,184800,613672380,7750,7750,7750,7750,0
|
|
20240709,184700,613672380,7750,7750,7750,7750,0
|
|
20240709,184600,613672380,7750,7750,7750,7750,0
|
|
20240709,184500,613672380,7750,7750,7750,7750,0
|
|
20240709,184400,613672380,7750,7750,7750,7750,0
|
|
20240709,184300,613672380,7750,7750,7750,7750,0
|
|
20240709,184200,613672380,7750,7750,7750,7750,0
|
|
20240709,184100,613672380,7750,7750,7750,7750,0
|
|
20240709,184000,613672380,7750,7750,7750,7750,0
|
|
20240709,183900,613672380,7750,7750,7750,7750,0
|
|
20240709,183800,613672380,7750,7750,7750,7750,0
|
|
20240709,183700,613672380,7750,7750,7750,7750,0
|
|
20240709,183600,613672380,7750,7750,7750,7750,0
|
|
20240709,183500,613672380,7750,7750,7750,7750,0
|
|
20240709,183400,613672380,7750,7750,7750,7750,0
|
|
20240709,183300,613672380,7750,7750,7750,7750,0
|
|
20240709,183200,613672380,7750,7750,7750,7750,0
|
|
20240709,183100,613672380,7750,7750,7750,7750,0
|
|
20240709,183000,613672380,7750,7750,7750,7750,0
|
|
20240709,182900,613672380,7750,7750,7750,7750,0
|
|
20240709,182800,613672380,7750,7750,7750,7750,0
|
|
20240709,182700,613672380,7750,7750,7750,7750,0
|
|
20240709,182600,613672380,7750,7750,7750,7750,0
|
|
20240709,182500,613672380,7750,7750,7750,7750,0
|
|
20240709,182400,613672380,7750,7750,7750,7750,0
|
|
20240709,182300,613672380,7750,7750,7750,7750,0
|
|
20240709,182200,613672380,7750,7750,7750,7750,0
|
|
20240709,182100,613672380,7750,7750,7750,7750,0
|
|
20240709,182000,613672380,7750,7750,7750,7750,0
|
|
20240709,181900,613672380,7750,7750,7750,7750,3125
|
|
20240709,181800,613672380,7750,7750,7750,7750,0
|
|
20240709,181700,613672380,7750,7750,7750,7750,0
|
|
20240709,181600,613672380,7750,7750,7750,7750,0
|
|
20240709,181500,613672380,7750,7750,7750,7750,0
|
|
20240709,181400,613672380,7750,7750,7750,7750,0
|
|
20240709,181300,613672380,7750,7750,7750,7750,0
|
|
20240709,181200,613672380,7750,7750,7750,7750,0
|
|
20240709,181100,613672380,7750,7750,7750,7750,0
|
|
20240709,181000,613672380,7750,7750,7750,7750,0
|
|
20240709,180900,613672380,7750,7750,7750,7750,0
|
|
20240709,180800,613672380,7750,7750,7750,7750,0
|
|
20240709,180700,613672380,7750,7750,7750,7750,0
|
|
20240709,180600,613672380,7750,7750,7750,7750,0
|
|
20240709,180500,613672380,7750,7750,7750,7750,0
|
|
20240709,180400,613672380,7750,7750,7750,7750,0
|
|
20240709,180300,613672380,7750,7750,7750,7750,0
|
|
20240709,180200,613672380,7750,7750,7750,7750,0
|
|
20240709,180100,613672380,7750,7750,7750,7750,0
|
|
20240709,180000,613672380,7750,7750,7750,7750,0
|
|
20240709,175900,613672380,7750,7750,7750,7750,0
|
|
20240709,175800,613672380,7750,7750,7750,7750,0
|
|
20240709,175700,613672380,7750,7750,7750,7750,0
|
|
20240709,175600,613672380,7750,7750,7750,7750,0
|
|
20240709,175500,613672380,7750,7750,7750,7750,0
|
|
20240709,175400,613672380,7750,7750,7750,7750,0
|
|
20240709,175300,613672380,7750,7750,7750,7750,0
|
|
20240709,175200,613672380,7750,7750,7750,7750,0
|
|
20240709,175100,613672380,7750,7750,7750,7750,0
|
|
20240709,175000,613672380,7750,7750,7750,7750,0
|
|
20240709,174900,613672380,7750,7750,7750,7750,3125
|
|
20240709,174800,613672380,7750,7750,7750,7750,0
|
|
20240709,174700,613672380,7750,7750,7750,7750,0
|
|
20240709,174600,613672380,7750,7750,7750,7750,0
|
|
20240709,174500,613672380,7750,7750,7750,7750,0
|
|
20240709,174400,613672380,7750,7750,7750,7750,0
|
|
20240709,174300,613672380,7750,7750,7750,7750,0
|
|
20240709,174200,613672380,7750,7750,7750,7750,0
|
|
20240709,174100,613672380,7750,7750,7750,7750,0
|
|
20240709,174000,613672380,7750,7750,7750,7750,0
|
|
20240709,173900,613672380,7750,7750,7750,7750,0
|
|
20240709,173800,613672380,7750,7750,7750,7750,0
|
|
20240709,173700,613672380,7750,7750,7750,7750,0
|
|
20240709,173600,613672380,7750,7750,7750,7750,0
|
|
20240709,173500,613672380,7750,7750,7750,7750,0
|
|
20240709,173400,613672380,7750,7750,7750,7750,0
|
|
20240709,173300,613672380,7750,7750,7750,7750,0
|
|
20240709,173200,613672380,7750,7750,7750,7750,0
|
|
20240709,173100,613672380,7750,7750,7750,7750,0
|
|
20240709,173000,613672380,7750,7750,7750,7750,0
|
|
20240709,172900,613672380,7750,7750,7750,7750,0
|
|
20240709,172800,613672380,7750,7750,7750,7750,0
|
|
20240709,172700,613672380,7750,7750,7750,7750,0
|
|
20240709,172600,613672380,7750,7750,7750,7750,0
|
|
20240709,172500,613672380,7750,7750,7750,7750,0
|
|
20240709,172400,613672380,7750,7750,7750,7750,0
|
|
20240709,172300,613672380,7750,7750,7750,7750,0
|
|
20240709,172200,613672380,7750,7750,7750,7750,0
|
|
20240709,172100,613672380,7750,7750,7750,7750,0
|
|
20240709,172000,613672380,7750,7750,7750,7750,0
|
|
20240709,171900,613672380,7750,7750,7750,7750,3125
|
|
20240709,171800,613672380,7750,7750,7750,7750,0
|
|
20240709,171700,613672380,7750,7750,7750,7750,0
|
|
20240709,171600,613672380,7750,7750,7750,7750,0
|
|
20240709,171500,613672380,7750,7750,7750,7750,0
|
|
20240709,171400,613672380,7750,7750,7750,7750,0
|
|
20240709,171300,613672380,7750,7750,7750,7750,0
|
|
20240709,171200,613672380,7750,7750,7750,7750,0
|
|
20240709,171100,613672380,7750,7750,7750,7750,0
|
|
20240709,171000,613672380,7750,7750,7750,7750,0
|
|
20240709,170900,613672380,7750,7750,7750,7750,0
|
|
20240709,170800,613672380,7750,7750,7750,7750,0
|
|
20240709,170700,613672380,7750,7750,7750,7750,0
|
|
20240709,170600,613672380,7750,7750,7750,7750,0
|
|
20240709,170500,613672380,7750,7750,7750,7750,0
|
|
20240709,170400,613672380,7750,7750,7750,7750,0
|
|
20240709,170300,613672380,7750,7750,7750,7750,0
|
|
20240709,170200,613672380,7750,7750,7750,7750,0
|
|
20240709,170100,613672380,7750,7750,7750,7750,0
|
|
20240709,170000,613672380,7750,7750,7750,7750,0
|
|
20240709,165900,613672380,7750,7750,7750,7750,0
|
|
20240709,165800,613672380,7750,7750,7750,7750,0
|
|
20240709,165700,613672380,7750,7750,7750,7750,0
|
|
20240709,165600,613672380,7750,7750,7750,7750,0
|
|
20240709,165500,613672380,7750,7750,7750,7750,0
|
|
20240709,165400,613672380,7750,7750,7750,7750,0
|
|
20240709,165300,613672380,7750,7750,7750,7750,0
|
|
20240709,165200,613672380,7750,7750,7750,7750,0
|
|
20240709,165100,613672380,7750,7750,7750,7750,0
|
|
20240709,165000,613672380,7750,7750,7750,7750,0
|
|
20240709,164900,613672380,7750,7750,7750,7750,3125
|
|
20240709,164800,613672380,7750,7750,7750,7750,0
|
|
20240709,164700,613672380,7750,7750,7750,7750,0
|
|
20240709,164600,613672380,7750,7750,7750,7750,0
|
|
20240709,164500,613672380,7750,7750,7750,7750,0
|
|
20240709,164400,613672380,7750,7750,7750,7750,0
|
|
20240709,164300,613672380,7750,7750,7750,7750,0
|
|
20240709,164200,613672380,7750,7750,7750,7750,0
|
|
20240709,164100,613672380,7750,7750,7750,7750,0
|
|
20240709,164000,613672380,7750,7750,7750,7750,0
|
|
20240709,163900,613672380,7750,7750,7750,7750,0
|
|
20240709,163800,613672380,7750,7750,7750,7750,0
|
|
20240709,163700,613672380,7750,7750,7750,7750,0
|
|
20240709,163600,613672380,7750,7750,7750,7750,0
|
|
20240709,163500,613672380,7750,7750,7750,7750,0
|
|
20240709,163400,613672380,7750,7750,7750,7750,0
|
|
20240709,163300,613672380,7750,7750,7750,7750,0
|
|
20240709,163200,613672380,7750,7750,7750,7750,0
|
|
20240709,163100,613672380,7750,7750,7750,7750,0
|
|
20240709,163000,613672380,7750,7750,7750,7750,0
|
|
20240709,162900,613672380,7750,7750,7750,7750,0
|
|
20240709,162800,613672380,7750,7750,7750,7750,0
|
|
20240709,162700,613672380,7750,7750,7750,7750,0
|
|
20240709,162600,613672380,7750,7750,7750,7750,0
|
|
20240709,162500,613672380,7750,7750,7750,7750,0
|
|
20240709,162400,613672380,7750,7750,7750,7750,0
|
|
20240709,162300,613672380,7750,7750,7750,7750,0
|
|
20240709,162200,613672380,7750,7750,7750,7750,0
|
|
20240709,162100,613672380,7750,7750,7750,7750,0
|
|
20240709,162000,613672380,7750,7750,7750,7750,0
|
|
20240709,161900,613672380,7750,7750,7750,7750,3125
|
|
20240709,161800,613672380,7750,7750,7750,7750,0
|
|
20240709,161700,613672380,7750,7750,7750,7750,0
|
|
20240709,161600,613672380,7750,7750,7750,7750,0
|
|
20240709,161500,613672380,7750,7750,7750,7750,0
|
|
20240709,161400,613672380,7750,7750,7750,7750,0
|
|
20240709,161300,613672380,7750,7750,7750,7750,0
|
|
20240709,161200,613672380,7750,7750,7750,7750,0
|
|
20240709,161100,613672380,7750,7750,7750,7750,0
|
|
20240709,161000,613672380,7750,7750,7750,7750,0
|
|
20240709,160900,613672380,7750,7750,7750,7750,0
|
|
20240709,160800,613672380,7750,7750,7750,7750,0
|
|
20240709,160700,613672380,7750,7750,7750,7750,0
|
|
20240709,160600,613672380,7750,7750,7750,7750,0
|
|
20240709,160500,613672380,7750,7750,7750,7750,0
|
|
20240709,160400,613672380,7750,7750,7750,7750,0
|
|
20240709,160300,613672380,7750,7750,7750,7750,0
|
|
20240709,160200,613672380,7750,7750,7750,7750,0
|
|
20240709,160100,613672380,7750,7750,7750,7750,0
|
|
20240709,160000,613672380,7750,7750,7750,7750,0
|
|
20240709,155900,613672380,7750,7750,7750,7750,0
|
|
20240709,155800,613672380,7750,7750,7750,7750,0
|
|
20240709,155700,613672380,7750,7750,7750,7750,0
|
|
20240709,155600,613672380,7750,7750,7750,7750,0
|
|
20240709,155500,613672380,7750,7750,7750,7750,0
|
|
20240709,155400,613672380,7750,7750,7750,7750,0
|
|
20240709,155300,613672380,7750,7750,7750,7750,0
|
|
20240709,155200,613672380,7750,7750,7750,7750,0
|
|
20240709,155100,613672380,7750,7750,7750,7750,0
|
|
20240709,155000,613672380,7750,7750,7750,7750,0
|
|
20240709,154900,613672380,7750,7750,7750,7750,3125
|
|
20240709,154800,613672380,7750,7750,7750,7750,0
|
|
20240709,154700,613672380,7750,7750,7750,7750,0
|
|
20240709,154600,613672380,7750,7750,7750,7750,0
|
|
20240709,154500,613672380,7750,7750,7750,7750,0
|
|
20240709,154400,613672380,7750,7750,7750,7750,0
|
|
20240709,154300,613672380,7750,7750,7750,7750,0
|
|
20240709,154200,613672380,7750,7750,7750,7750,0
|
|
20240709,154100,613672380,7750,7750,7750,7750,0
|
|
20240709,154000,613672380,7750,7750,7750,7750,0
|
|
20240709,153900,613672380,7750,7750,7750,7750,0
|
|
20240709,153800,613672380,7750,7750,7750,7750,0
|
|
20240709,153700,613672380,7750,7750,7750,7750,0
|
|
20240709,153600,613672380,7750,7750,7750,7750,0
|
|
20240709,153500,613672380,7750,7750,7750,7750,0
|
|
20240709,153400,613672380,7750,7750,7750,7750,0
|
|
20240709,153300,613672380,7750,7750,7750,7750,0
|
|
20240709,153200,613672380,7750,7750,7750,7750,0
|
|
20240709,153100,613672380,7750,7750,7750,7750,0
|
|
20240709,153000,613672380,7750,7750,7750,7750,3125
|
|
20240709,152900,589453630,7750,7750,7750,7750,0
|
|
20240709,152800,589453630,7750,7750,7750,7750,0
|
|
20240709,152700,589453630,7750,7750,7750,7750,0
|
|
20240709,152600,589453630,7750,7750,7750,7750,0
|
|
20240709,152500,589453630,7750,7750,7750,7750,0
|
|
20240709,152400,589453630,7750,7750,7750,7750,0
|
|
20240709,152300,589453630,7750,7750,7750,7750,0
|
|
20240709,152200,589453630,7750,7750,7750,7750,0
|
|
20240709,152100,589453630,7750,7750,7750,7750,0
|
|
20240709,152000,589453630,7750,7750,7750,7750,0
|
|
20240709,151900,589453630,7750,7750,7750,7750,21
|
|
20240709,151800,589290880,7760,7760,7760,7760,20
|
|
20240709,151700,589135680,7760,7760,7760,7760,30
|
|
20240709,151600,588902880,7760,7760,7760,7760,30
|
|
20240709,151500,588670080,7760,7750,7760,7750,101
|
|
20240709,151400,587887320,7750,7750,7750,7750,5
|
|
20240709,151300,587848570,7750,7750,7750,7750,665
|
|
20240709,151200,582694820,7750,7750,7750,7750,0
|
|
20240709,151100,582694820,7750,7750,7750,7750,0
|
|
20240709,151000,582694820,7750,7750,7750,7750,1
|
|
20240709,150900,582687070,7750,7750,7750,7750,37
|
|
20240709,150800,582400320,7750,7750,7750,7750,0
|
|
20240709,150700,582400320,7750,7750,7750,7750,91
|
|
20240709,150600,581695070,7740,7740,7740,7740,10
|
|
20240709,150500,581617670,7740,7740,7740,7740,81
|
|
20240709,150400,580990730,7740,7740,7740,7740,0
|
|
20240709,150300,580990730,7740,7740,7740,7740,1001
|
|
20240709,150200,573242990,7740,7740,7740,7740,0
|
|
20240709,150100,573242990,7740,7740,7740,7740,151
|
|
20240709,150000,572074250,7740,7740,7740,7740,0
|
|
20240709,145900,572074250,7740,7740,7740,7740,20
|
|
20240709,145800,571919450,7740,7730,7740,7730,678
|
|
20240709,145700,566676510,7730,7730,7730,7730,0
|
|
20240709,145600,566676510,7730,7730,7730,7730,0
|
|
20240709,145500,566676510,7730,7730,7730,7730,100
|
|
20240709,145400,565903510,7740,7740,7740,7740,50
|
|
20240709,145300,565516510,7730,7730,7730,7730,0
|
|
20240709,145200,565516510,7730,7730,7730,7730,1
|
|
20240709,145100,565508780,7730,7730,7730,7730,138
|
|
20240709,145000,564442040,7730,7730,7730,7730,100
|
|
20240709,144900,563669040,7720,7720,7720,7720,10
|
|
20240709,144800,563591840,7730,7730,7730,7730,1
|
|
20240709,144700,563584110,7730,7730,7730,7730,0
|
|
20240709,144600,563584110,7730,7730,7730,7730,10
|
|
20240709,144500,563506810,7730,7730,7730,7730,65
|
|
20240709,144400,563004360,7730,7730,7730,7730,1
|
|
20240709,144300,562996630,7720,7730,7730,7720,599
|
|
20240709,144200,558371980,7730,7730,7730,7730,100
|
|
20240709,144100,557598980,7730,7730,7730,7730,380
|
|
20240709,144000,554661580,7740,7740,7740,7740,0
|
|
20240709,143900,554661580,7740,7730,7740,7720,209
|
|
20240709,143800,553046040,7730,7730,7730,7730,200
|
|
20240709,143700,551500040,7740,7740,7740,7740,10
|
|
20240709,143600,551422640,7740,7740,7740,7740,2
|
|
20240709,143500,551407160,7730,7730,7730,7730,0
|
|
20240709,143400,551407160,7730,7730,7730,7730,0
|
|
20240709,143300,551407160,7730,7730,7730,7730,2
|
|
20240709,143200,551391700,7740,7740,7740,7740,0
|
|
20240709,143100,551391700,7740,7740,7740,7740,130
|
|
20240709,143000,550385500,7740,7740,7740,7740,0
|
|
20240709,142900,550385500,7740,7740,7740,7740,2
|
|
20240709,142800,550370020,7740,7740,7740,7740,150
|
|
20240709,142700,549209020,7740,7740,7740,7740,1
|
|
20240709,142600,549201280,7750,7750,7750,7750,0
|
|
20240709,142500,549201280,7750,7750,7750,7750,0
|
|
20240709,142400,549201280,7750,7750,7750,7750,517
|
|
20240709,142300,545194530,7750,7730,7750,7730,1500
|
|
20240709,142200,533591630,7720,7720,7720,7720,254
|
|
20240709,142100,531630750,7720,7720,7720,7720,0
|
|
20240709,142000,531630750,7720,7720,7720,7720,1
|
|
20240709,141900,531623030,7720,7720,7720,7720,1
|
|
20240709,141800,531615310,7720,7720,7720,7720,0
|
|
20240709,141700,531615310,7720,7720,7720,7720,0
|
|
20240709,141600,531615310,7720,7720,7720,7720,20
|
|
20240709,141500,531460910,7730,7730,7730,7730,4
|
|
20240709,141400,531429990,7720,7720,7720,7720,0
|
|
20240709,141300,531429990,7720,7720,7720,7720,1
|
|
20240709,141200,531422270,7720,7720,7720,7720,0
|
|
20240709,141100,531422270,7720,7720,7720,7720,0
|
|
20240709,141000,531422270,7720,7720,7720,7720,50
|
|
20240709,140900,531036270,7720,7720,7720,7720,0
|
|
20240709,140800,531036270,7720,7720,7720,7720,954
|
|
20240709,140700,523671390,7720,7720,7720,7720,48
|
|
20240709,140600,523300830,7720,7720,7720,7720,2
|
|
20240709,140500,523285390,7710,7710,7710,7710,0
|
|
20240709,140400,523285390,7710,7720,7720,7710,8
|
|
20240709,140300,523223690,7730,7730,7730,7730,0
|
|
20240709,140200,523223690,7730,7730,7730,7730,0
|
|
20240709,140100,523223690,7730,7730,7730,7730,0
|
|
20240709,140000,523223690,7730,7730,7730,7730,4
|
|
20240709,135900,523192770,7730,7730,7730,7720,5
|
|
20240709,135800,523154130,7720,7720,7720,7720,766
|
|
20240709,135700,517240610,7720,7720,7720,7720,2
|
|
20240709,135600,517225170,7710,7710,7710,7710,0
|
|
20240709,135500,517225170,7710,7710,7710,7710,923
|
|
20240709,135400,510108840,7710,7710,7710,7710,0
|
|
20240709,135300,510108840,7710,7710,7710,7710,110
|
|
20240709,135200,509260740,7710,7710,7710,7710,0
|
|
20240709,135100,509260740,7710,7710,7710,7710,0
|
|
20240709,135000,509260740,7710,7710,7710,7710,0
|
|
20240709,134900,509260740,7710,7710,7710,7710,0
|
|
20240709,134800,509260740,7710,7710,7710,7710,10
|
|
20240709,134700,509183640,7710,7710,7710,7710,0
|
|
20240709,134600,509183640,7710,7710,7710,7710,0
|
|
20240709,134500,509183640,7710,7710,7710,7710,12
|
|
20240709,134400,509091120,7710,7710,7710,7710,0
|
|
20240709,134300,509091120,7710,7700,7710,7700,21
|
|
20240709,134200,508929410,7710,7710,7710,7710,0
|
|
20240709,134100,508929410,7710,7710,7710,7710,0
|
|
20240709,134000,508929410,7710,7710,7710,7710,0
|
|
20240709,133900,508929410,7710,7710,7710,7710,304
|
|
20240709,133800,506585570,7710,7710,7710,7710,0
|
|
20240709,133700,506585570,7710,7710,7710,7710,1
|
|
20240709,133600,506577860,7700,7700,7700,7700,0
|
|
20240709,133500,506577860,7700,7700,7700,7700,122
|
|
20240709,133400,505638460,7700,7700,7700,7700,868
|
|
20240709,133300,498954860,7700,7700,7700,7690,70
|
|
20240709,133200,498416290,7710,7700,7710,7700,2821
|
|
20240709,133100,476693590,7700,7710,7710,7700,475
|
|
20240709,133000,473035980,7710,7710,7710,7700,2369
|
|
20240709,132900,454771790,7710,7720,7720,7710,69
|
|
20240709,132800,454239700,7730,7730,7730,7730,0
|
|
20240709,132700,454239700,7730,7720,7730,7720,514
|
|
20240709,132600,450271580,7740,7740,7740,7740,0
|
|
20240709,132500,450271580,7740,7740,7740,7740,1
|
|
20240709,132400,450263840,7740,7740,7740,7740,0
|
|
20240709,132300,450263840,7740,7720,7740,7720,98
|
|
20240709,132200,449507090,7720,7720,7720,7720,66
|
|
20240709,132100,448997570,7720,7720,7720,7720,854
|
|
20240709,132000,442404690,7720,7720,7720,7720,0
|
|
20240709,131900,442404690,7720,7720,7720,7720,0
|
|
20240709,131800,442404690,7720,7720,7720,7720,0
|
|
20240709,131700,442404690,7720,7720,7720,7720,0
|
|
20240709,131600,442404690,7720,7720,7720,7720,0
|
|
20240709,131500,442404690,7720,7720,7720,7720,685
|
|
20240709,131400,437116490,7720,7720,7720,7720,0
|
|
20240709,131300,437116490,7720,7720,7720,7720,0
|
|
20240709,131200,437116490,7720,7720,7720,7720,0
|
|
20240709,131100,437116490,7720,7720,7720,7720,0
|
|
20240709,131000,437116490,7720,7720,7720,7720,220
|
|
20240709,130900,435418090,7720,7720,7720,7720,0
|
|
20240709,130800,435418090,7720,7720,7720,7720,0
|
|
20240709,130700,435418090,7720,7720,7720,7720,180
|
|
20240709,130600,434028490,7750,7750,7750,7750,1
|
|
20240709,130500,434020740,7750,7750,7750,7750,0
|
|
20240709,130400,434020740,7750,7750,7750,7750,1
|
|
20240709,130300,434012990,7750,7750,7750,7750,0
|
|
20240709,130200,434012990,7750,7750,7750,7750,25
|
|
20240709,130100,433819240,7750,7750,7750,7750,0
|
|
20240709,130000,433819240,7750,7750,7750,7750,1
|
|
20240709,125900,433811490,7750,7750,7750,7750,0
|
|
20240709,125800,433811490,7750,7740,7750,7740,100
|
|
20240709,125700,433037420,7730,7730,7730,7730,0
|
|
20240709,125600,433037420,7730,7730,7730,7730,0
|
|
20240709,125500,433037420,7730,7730,7730,7730,38
|
|
20240709,125400,432743680,7740,7730,7740,7730,55
|
|
20240709,125300,432318500,7740,7720,7740,7720,601
|
|
20240709,125200,427678760,7740,7740,7740,7740,0
|
|
20240709,125100,427678760,7740,7720,7740,7720,4
|
|
20240709,125000,427647820,7720,7720,7720,7720,0
|
|
20240709,124900,427647820,7720,7720,7720,7720,0
|
|
20240709,124800,427647820,7720,7720,7720,7720,0
|
|
20240709,124700,427647820,7720,7720,7720,7720,3
|
|
20240709,124600,427624660,7740,7740,7740,7740,130
|
|
20240709,124500,426618460,7740,7740,7740,7740,15
|
|
20240709,124400,426502360,7740,7720,7740,7720,402
|
|
20240709,124300,423398880,7720,7720,7720,7720,0
|
|
20240709,124200,423398880,7720,7720,7720,7720,12
|
|
20240709,124100,423306240,7720,7720,7720,7720,25
|
|
20240709,124000,423113240,7750,7750,7750,7750,0
|
|
20240709,123900,423113240,7750,7750,7750,7750,0
|
|
20240709,123800,423113240,7750,7750,7750,7750,0
|
|
20240709,123700,423113240,7750,7750,7750,7750,3
|
|
20240709,123600,423089990,7720,7750,7750,7720,472
|
|
20240709,123500,419443150,7750,7750,7750,7750,0
|
|
20240709,123400,419443150,7750,7750,7750,7750,1
|
|
20240709,123300,419435400,7750,7750,7750,7750,0
|
|
20240709,123200,419435400,7750,7750,7750,7750,0
|
|
20240709,123100,419435400,7750,7750,7750,7750,0
|
|
20240709,123000,419435400,7750,7750,7750,7750,0
|
|
20240709,122900,419435400,7750,7750,7750,7750,4
|
|
20240709,122800,419404400,7730,7740,7740,7730,221
|
|
20240709,122700,417695970,7750,7750,7750,7750,0
|
|
20240709,122600,417695970,7750,7750,7750,7750,8
|
|
20240709,122500,417633970,7750,7750,7750,7750,0
|
|
20240709,122400,417633970,7750,7750,7750,7750,5
|
|
20240709,122300,417595220,7750,7750,7750,7750,1
|
|
20240709,122200,417587470,7750,7750,7750,7750,10
|
|
20240709,122100,417509970,7750,7750,7750,7750,0
|
|
20240709,122000,417509970,7750,7750,7750,7750,0
|
|
20240709,121900,417509970,7750,7750,7750,7750,1
|
|
20240709,121800,417502220,7740,7740,7740,7740,237
|
|
20240709,121700,415667840,7750,7750,7750,7750,50
|
|
20240709,121600,415280340,7750,7740,7750,7740,165
|
|
20240709,121500,414003220,7740,7740,7740,7740,100
|
|
20240709,121400,413229220,7740,7740,7740,7740,2
|
|
20240709,121300,413213740,7730,7730,7730,7730,18
|
|
20240709,121200,413074600,7730,7730,7730,7730,0
|
|
20240709,121100,413074600,7730,7730,7730,7730,207
|
|
20240709,121000,411474490,7730,7730,7730,7730,0
|
|
20240709,120900,411474490,7730,7730,7730,7730,0
|
|
20240709,120800,411474490,7730,7730,7730,7730,40
|
|
20240709,120700,411165290,7730,7730,7730,7730,2
|
|
20240709,120600,411149830,7730,7730,7730,7730,7
|
|
20240709,120500,411095720,7730,7730,7730,7730,2
|
|
20240709,120400,411080260,7730,7730,7730,7730,28
|
|
20240709,120300,410863820,7730,7730,7730,7730,0
|
|
20240709,120200,410863820,7730,7730,7730,7730,0
|
|
20240709,120100,410863820,7730,7730,7730,7730,0
|
|
20240709,120000,410863820,7730,7730,7730,7730,0
|
|
20240709,115900,410863820,7730,7730,7730,7730,0
|
|
20240709,115800,410863820,7730,7730,7730,7730,0
|
|
20240709,115700,410863820,7730,7720,7730,7720,180
|
|
20240709,115600,409473300,7730,7730,7730,7730,102
|
|
20240709,115500,408684840,7730,7730,7730,7730,0
|
|
20240709,115400,408684840,7730,7730,7730,7730,1
|
|
20240709,115300,408677110,7720,7720,7720,7720,0
|
|
20240709,115200,408677110,7720,7720,7720,7720,0
|
|
20240709,115100,408677110,7720,7720,7720,7720,0
|
|
20240709,115000,408677110,7720,7720,7720,7720,0
|
|
20240709,114900,408677110,7720,7720,7720,7720,0
|
|
20240709,114800,408677110,7720,7720,7720,7720,1
|
|
20240709,114700,408669390,7730,7730,7730,7730,100
|
|
20240709,114600,407896390,7730,7730,7730,7730,0
|
|
20240709,114500,407896390,7730,7750,7750,7730,4474
|
|
20240709,114400,373270470,7740,7740,7740,7740,2
|
|
20240709,114300,373254990,7750,7750,7750,7750,0
|
|
20240709,114200,373254990,7750,7750,7750,7750,0
|
|
20240709,114100,373254990,7750,7750,7750,7750,1
|
|
20240709,114000,373247240,7750,7750,7750,7750,2
|
|
20240709,113900,373231740,7750,7750,7750,7750,1
|
|
20240709,113800,373223990,7740,7740,7740,7740,2
|
|
20240709,113700,373208510,7750,7750,7750,7750,102
|
|
20240709,113600,372418010,7750,7750,7750,7750,1
|
|
20240709,113500,372410260,7750,7750,7750,7750,0
|
|
20240709,113400,372410260,7750,7750,7750,7750,20
|
|
20240709,113300,372255260,7740,7740,7740,7740,41
|
|
20240709,113200,371937920,7740,7740,7740,7740,0
|
|
20240709,113100,371937920,7740,7740,7740,7740,0
|
|
20240709,113000,371937920,7740,7740,7740,7740,102
|
|
20240709,112900,371148440,7740,7740,7740,7740,0
|
|
20240709,112800,371148440,7740,7740,7740,7740,0
|
|
20240709,112700,371148440,7740,7740,7740,7740,6
|
|
20240709,112600,371102000,7740,7740,7740,7740,0
|
|
20240709,112500,371102000,7740,7740,7740,7740,2
|
|
20240709,112400,371086520,7730,7730,7730,7730,0
|
|
20240709,112300,371086520,7730,7730,7730,7730,92
|
|
20240709,112200,370375360,7730,7730,7730,7730,0
|
|
20240709,112100,370375360,7730,7730,7730,7730,7
|
|
20240709,112000,370321250,7730,7730,7730,7720,40
|
|
20240709,111900,370012250,7730,7730,7730,7730,70
|
|
20240709,111800,369471150,7720,7720,7720,7720,337
|
|
20240709,111700,366869510,7720,7720,7720,7720,52
|
|
20240709,111600,366468070,7720,7720,7720,7720,0
|
|
20240709,111500,366468070,7720,7720,7720,7720,15
|
|
20240709,111400,366352270,7720,7720,7720,7720,0
|
|
20240709,111300,366352270,7720,7720,7720,7720,2
|
|
20240709,111200,366336830,7720,7720,7720,7720,11
|
|
20240709,111100,366251910,7710,7710,7710,7710,50
|
|
20240709,111000,365866410,7710,7710,7710,7710,47
|
|
20240709,110900,365504040,7710,7730,7730,7710,3618
|
|
20240709,110800,337592030,7730,7730,7730,7730,6
|
|
20240709,110700,337545650,7730,7730,7730,7730,3
|
|
20240709,110600,337522460,7730,7730,7730,7730,0
|
|
20240709,110500,337522460,7730,7730,7730,7730,2
|
|
20240709,110400,337507000,7730,7730,7730,7730,10
|
|
20240709,110300,337429700,7720,7720,7720,7720,211
|
|
20240709,110200,335800780,7730,7720,7730,7720,111
|
|
20240709,110100,334943060,7730,7740,7740,7730,1757
|
|
20240709,110000,321361400,7730,7730,7730,7730,11
|
|
20240709,105900,321276370,7730,7730,7730,7730,23
|
|
20240709,105800,321098580,7730,7740,7740,7730,328
|
|
20240709,105700,318562740,7740,7740,7740,7740,40
|
|
20240709,105600,318253140,7740,7740,7740,7740,100
|
|
20240709,105500,317479140,7740,7740,7740,7740,0
|
|
20240709,105400,317479140,7740,7740,7740,7740,306
|
|
20240709,105300,315110700,7740,7750,7750,7740,60
|
|
20240709,105200,314646000,7740,7740,7740,7740,388
|
|
20240709,105100,311642880,7760,7760,7760,7760,0
|
|
20240709,105000,311642880,7760,7760,7760,7760,0
|
|
20240709,104900,311642880,7760,7760,7760,7760,0
|
|
20240709,104800,311642880,7760,7760,7760,7760,0
|
|
20240709,104700,311642880,7760,7760,7760,7760,12
|
|
20240709,104600,311549760,7740,7740,7740,7740,0
|
|
20240709,104500,311549760,7740,7740,7740,7740,308
|
|
20240709,104400,309165840,7750,7760,7760,7750,6
|
|
20240709,104300,309119330,7750,7750,7750,7750,0
|
|
20240709,104200,309119330,7750,7750,7750,7750,100
|
|
20240709,104100,308344330,7760,7760,7760,7760,2
|
|
20240709,104000,308328810,7760,7760,7760,7760,30
|
|
20240709,103900,308096010,7760,7760,7760,7760,201
|
|
20240709,103800,306536250,7760,7760,7760,7760,0
|
|
20240709,103700,306536250,7760,7760,7760,7760,200
|
|
20240709,103600,304984250,7770,7740,7770,7740,121
|
|
20240709,103500,304047080,7730,7730,7730,7730,0
|
|
20240709,103400,304047080,7730,7730,7730,7730,0
|
|
20240709,103300,304047080,7730,7730,7730,7730,0
|
|
20240709,103200,304047080,7730,7750,7750,7730,1300
|
|
20240709,103100,293992550,7770,7770,7770,7770,0
|
|
20240709,103000,293992550,7770,7770,7770,7770,12
|
|
20240709,102900,293899310,7750,7760,7760,7750,150
|
|
20240709,102800,292735810,7760,7760,7760,7760,100
|
|
20240709,102700,291959810,7760,7760,7760,7760,35
|
|
20240709,102600,291688210,7760,7760,7760,7760,15
|
|
20240709,102500,291571810,7760,7760,7760,7760,1
|
|
20240709,102400,291564050,7760,7760,7760,7750,459
|
|
20240709,102300,288006510,7760,7760,7760,7760,0
|
|
20240709,102200,288006510,7760,7760,7760,7760,1
|
|
20240709,102100,287998750,7760,7760,7760,7760,55
|
|
20240709,102000,287571950,7760,7760,7760,7760,6
|
|
20240709,101900,287525390,7760,7760,7760,7760,20
|
|
20240709,101800,287370190,7760,7760,7760,7760,55
|
|
20240709,101700,286943390,7760,7760,7760,7760,3
|
|
20240709,101600,286920110,7760,7730,7760,7730,129
|
|
20240709,101500,285922880,7750,7750,7750,7750,293
|
|
20240709,101400,283652130,7730,7750,7750,7730,3701
|
|
20240709,101300,255038750,7740,7750,7750,7740,11
|
|
20240709,101200,254953600,7750,7750,7750,7750,2
|
|
20240709,101100,254938100,7750,7750,7750,7750,28
|
|
20240709,101000,254721100,7750,7750,7750,7750,0
|
|
20240709,100900,254721100,7750,7750,7750,7750,0
|
|
20240709,100800,254721100,7750,7760,7760,7750,289
|
|
20240709,100700,252481340,7760,7760,7760,7760,513
|
|
20240709,100600,248500460,7760,7750,7760,7750,897
|
|
20240709,100500,241548150,7750,7750,7750,7750,500
|
|
20240709,100400,237673150,7790,7790,7790,7790,1
|
|
20240709,100300,237665360,7750,7780,7790,7750,3004
|
|
20240709,100200,214348600,7780,7780,7780,7780,1203
|
|
20240709,100100,204989260,7790,7790,7790,7790,414
|
|
20240709,100000,201764200,7800,7790,7800,7790,75
|
|
20240709,095900,201179940,7810,7810,7810,7790,1079
|
|
20240709,095800,192764050,7810,7810,7810,7810,3
|
|
20240709,095700,192740620,7810,7810,7810,7810,752
|
|
20240709,095600,186867500,7810,7810,7810,7810,2
|
|
20240709,095500,186851880,7810,7810,7810,7800,107
|
|
20240709,095400,186017210,7810,7810,7810,7810,511
|
|
20240709,095300,182026300,7820,7820,7820,7820,200
|
|
20240709,095200,180462300,7820,7820,7820,7820,622
|
|
20240709,095100,175598260,7830,7830,7830,7830,1
|
|
20240709,095000,175590430,7830,7830,7830,7830,2
|
|
20240709,094900,175574770,7830,7830,7830,7830,1
|
|
20240709,094800,175566940,7830,7820,7830,7820,5
|
|
20240709,094700,175527820,7820,7820,7820,7820,0
|
|
20240709,094600,175527820,7820,7820,7820,7820,1
|
|
20240709,094500,175520000,7820,7820,7820,7820,0
|
|
20240709,094400,175520000,7820,7830,7830,7820,319
|
|
20240709,094300,173025410,7830,7820,7830,7820,2
|
|
20240709,094200,173009760,7830,7830,7830,7830,2
|
|
20240709,094100,172994100,7820,7820,7820,7820,6
|
|
20240709,094000,172947180,7820,7850,7850,7820,51
|
|
20240709,093900,172547790,7860,7860,7860,7860,312
|
|
20240709,093800,170095470,7850,7850,7850,7850,702
|
|
20240709,093700,164584770,7840,7840,7840,7840,0
|
|
20240709,093600,164584770,7840,7830,7840,7830,1596
|
|
20240709,093500,152081130,7830,7830,7830,7830,389
|
|
20240709,093400,149035260,7830,7830,7830,7830,13
|
|
20240709,093300,148933470,7830,7830,7830,7830,1
|
|
20240709,093200,148925640,7830,7830,7830,7830,3
|
|
20240709,093100,148902150,7820,7820,7820,7820,20
|
|
20240709,093000,148745750,7820,7820,7820,7820,0
|
|
20240709,092900,148745750,7820,7820,7820,7820,0
|
|
20240709,092800,148745750,7820,7820,7820,7820,1179
|
|
20240709,092700,139525970,7820,7820,7820,7820,0
|
|
20240709,092600,139525970,7820,7820,7820,7820,0
|
|
20240709,092500,139525970,7820,7820,7820,7820,1
|
|
20240709,092400,139518150,7810,7810,7810,7810,251
|
|
20240709,092300,137557840,7820,7820,7820,7820,0
|
|
20240709,092200,137557840,7820,7820,7820,7820,108
|
|
20240709,092100,136713280,7820,7810,7820,7810,459
|
|
20240709,092000,133126460,7820,7820,7820,7820,21
|
|
20240709,091900,132962240,7810,7820,7820,7810,7
|
|
20240709,091800,132907520,7810,7810,7810,7810,2
|
|
20240709,091700,132891900,7810,7820,7820,7810,21
|
|
20240709,091600,132727720,7820,7820,7820,7820,45
|
|
20240709,091500,132375820,7820,7820,7820,7820,12
|
|
20240709,091400,132281980,7820,7820,7820,7820,436
|
|
20240709,091300,128872460,7810,7820,7820,7810,227
|
|
20240709,091200,127098320,7830,7830,7830,7830,230
|
|
20240709,091100,125297420,7830,7830,7830,7800,1059
|
|
20240709,091000,117035310,7800,7800,7800,7800,100
|
|
20240709,090900,116255310,7830,7830,7830,7790,127
|
|
20240709,090800,115265700,7800,7800,7800,7800,50
|
|
20240709,090700,114875700,7800,7800,7800,7800,12470
|
|
20240709,090600,17609700,7790,7790,7790,7790,0
|
|
20240709,090500,17609700,7790,7790,7790,7790,22
|
|
20240709,090400,17438320,7800,7800,7800,7800,201
|
|
20240709,090300,15870520,7790,7790,7790,7790,914
|
|
20240709,090200,8750460,7790,7780,7790,7780,20
|
|
20240709,090100,8594760,7790,7790,7790,7790,834
|
|
20240709,090000,2097900,7770,7770,7770,7770,270
|