637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,193400,557203230,7320,7320,7320,7320,2435
|
|
20240705,193300,557203230,7320,7320,7320,7320,0
|
|
20240705,193200,557203230,7320,7320,7320,7320,0
|
|
20240705,193100,557203230,7320,7320,7320,7320,0
|
|
20240705,193000,557203230,7320,7320,7320,7320,0
|
|
20240705,192900,557203230,7320,7320,7320,7320,0
|
|
20240705,192800,557203230,7320,7320,7320,7320,0
|
|
20240705,192700,557203230,7320,7320,7320,7320,0
|
|
20240705,192600,557203230,7320,7320,7320,7320,0
|
|
20240705,192500,557203230,7320,7320,7320,7320,0
|
|
20240705,192400,557203230,7320,7320,7320,7320,0
|
|
20240705,192300,557203230,7320,7320,7320,7320,0
|
|
20240705,192200,557203230,7320,7320,7320,7320,0
|
|
20240705,192100,557203230,7320,7320,7320,7320,0
|
|
20240705,192000,557203230,7320,7320,7320,7320,0
|
|
20240705,191900,557203230,7320,7320,7320,7320,0
|
|
20240705,191800,557203230,7320,7320,7320,7320,0
|
|
20240705,191700,557203230,7320,7320,7320,7320,0
|
|
20240705,191600,557203230,7320,7320,7320,7320,0
|
|
20240705,191500,557203230,7320,7320,7320,7320,0
|
|
20240705,191400,557203230,7320,7320,7320,7320,0
|
|
20240705,191300,557203230,7320,7320,7320,7320,0
|
|
20240705,191200,557203230,7320,7320,7320,7320,0
|
|
20240705,191100,557203230,7320,7320,7320,7320,0
|
|
20240705,191000,557203230,7320,7320,7320,7320,0
|
|
20240705,190900,557203230,7320,7320,7320,7320,0
|
|
20240705,190800,557203230,7320,7320,7320,7320,0
|
|
20240705,190700,557203230,7320,7320,7320,7320,0
|
|
20240705,190600,557203230,7320,7320,7320,7320,0
|
|
20240705,190500,557203230,7320,7320,7320,7320,0
|
|
20240705,190400,557203230,7320,7320,7320,7320,2435
|
|
20240705,190300,557203230,7320,7320,7320,7320,0
|
|
20240705,190200,557203230,7320,7320,7320,7320,0
|
|
20240705,190100,557203230,7320,7320,7320,7320,0
|
|
20240705,190000,557203230,7320,7320,7320,7320,0
|
|
20240705,185900,557203230,7320,7320,7320,7320,0
|
|
20240705,185800,557203230,7320,7320,7320,7320,0
|
|
20240705,185700,557203230,7320,7320,7320,7320,0
|
|
20240705,185600,557203230,7320,7320,7320,7320,0
|
|
20240705,185500,557203230,7320,7320,7320,7320,0
|
|
20240705,185400,557203230,7320,7320,7320,7320,0
|
|
20240705,185300,557203230,7320,7320,7320,7320,0
|
|
20240705,185200,557203230,7320,7320,7320,7320,0
|
|
20240705,185100,557203230,7320,7320,7320,7320,0
|
|
20240705,185000,557203230,7320,7320,7320,7320,0
|
|
20240705,184900,557203230,7320,7320,7320,7320,0
|
|
20240705,184800,557203230,7320,7320,7320,7320,0
|
|
20240705,184700,557203230,7320,7320,7320,7320,0
|
|
20240705,184600,557203230,7320,7320,7320,7320,0
|
|
20240705,184500,557203230,7320,7320,7320,7320,0
|
|
20240705,184400,557203230,7320,7320,7320,7320,0
|
|
20240705,184300,557203230,7320,7320,7320,7320,0
|
|
20240705,184200,557203230,7320,7320,7320,7320,0
|
|
20240705,184100,557203230,7320,7320,7320,7320,0
|
|
20240705,184000,557203230,7320,7320,7320,7320,0
|
|
20240705,183900,557203230,7320,7320,7320,7320,0
|
|
20240705,183800,557203230,7320,7320,7320,7320,0
|
|
20240705,183700,557203230,7320,7320,7320,7320,0
|
|
20240705,183600,557203230,7320,7320,7320,7320,0
|
|
20240705,183500,557203230,7320,7320,7320,7320,0
|
|
20240705,183400,557203230,7320,7320,7320,7320,2435
|
|
20240705,183300,557203230,7320,7320,7320,7320,0
|
|
20240705,183200,557203230,7320,7320,7320,7320,0
|
|
20240705,183100,557203230,7320,7320,7320,7320,0
|
|
20240705,183000,557203230,7320,7320,7320,7320,0
|
|
20240705,182900,557203230,7320,7320,7320,7320,0
|
|
20240705,182800,557203230,7320,7320,7320,7320,0
|
|
20240705,182700,557203230,7320,7320,7320,7320,0
|
|
20240705,182600,557203230,7320,7320,7320,7320,0
|
|
20240705,182500,557203230,7320,7320,7320,7320,0
|
|
20240705,182400,557203230,7320,7320,7320,7320,0
|
|
20240705,182300,557203230,7320,7320,7320,7320,0
|
|
20240705,182200,557203230,7320,7320,7320,7320,0
|
|
20240705,182100,557203230,7320,7320,7320,7320,0
|
|
20240705,182000,557203230,7320,7320,7320,7320,0
|
|
20240705,181900,557203230,7320,7320,7320,7320,0
|
|
20240705,181800,557203230,7320,7320,7320,7320,0
|
|
20240705,181700,557203230,7320,7320,7320,7320,0
|
|
20240705,181600,557203230,7320,7320,7320,7320,0
|
|
20240705,181500,557203230,7320,7320,7320,7320,0
|
|
20240705,181400,557203230,7320,7320,7320,7320,0
|
|
20240705,181300,557203230,7320,7320,7320,7320,0
|
|
20240705,181200,557203230,7320,7320,7320,7320,0
|
|
20240705,181100,557203230,7320,7320,7320,7320,0
|
|
20240705,181000,557203230,7320,7320,7320,7320,0
|
|
20240705,180900,557203230,7320,7320,7320,7320,0
|
|
20240705,180800,557203230,7320,7320,7320,7320,0
|
|
20240705,180700,557203230,7320,7320,7320,7320,0
|
|
20240705,180600,557203230,7320,7320,7320,7320,0
|
|
20240705,180500,557203230,7320,7320,7320,7320,0
|
|
20240705,180400,557203230,7320,7320,7320,7320,2435
|
|
20240705,180300,557203230,7320,7320,7320,7320,0
|
|
20240705,180200,557203230,7320,7320,7320,7320,0
|
|
20240705,180100,557203230,7320,7320,7320,7320,0
|
|
20240705,180000,557203230,7320,7320,7320,7320,0
|
|
20240705,175900,557203230,7320,7320,7320,7320,0
|
|
20240705,175800,557203230,7320,7320,7320,7320,0
|
|
20240705,175700,557203230,7320,7320,7320,7320,0
|
|
20240705,175600,557203230,7320,7320,7320,7320,0
|
|
20240705,175500,557203230,7320,7320,7320,7320,0
|
|
20240705,175400,557203230,7320,7320,7320,7320,0
|
|
20240705,175300,557203230,7320,7320,7320,7320,0
|
|
20240705,175200,557203230,7320,7320,7320,7320,0
|
|
20240705,175100,557203230,7320,7320,7320,7320,0
|
|
20240705,175000,557203230,7320,7320,7320,7320,0
|
|
20240705,174900,557203230,7320,7320,7320,7320,0
|
|
20240705,174800,557203230,7320,7320,7320,7320,0
|
|
20240705,174700,557203230,7320,7320,7320,7320,0
|
|
20240705,174600,557203230,7320,7320,7320,7320,0
|
|
20240705,174500,557203230,7320,7320,7320,7320,0
|
|
20240705,174400,557203230,7320,7320,7320,7320,0
|
|
20240705,174300,557203230,7320,7320,7320,7320,0
|
|
20240705,174200,557203230,7320,7320,7320,7320,0
|
|
20240705,174100,557203230,7320,7320,7320,7320,0
|
|
20240705,174000,557203230,7320,7320,7320,7320,0
|
|
20240705,173900,557203230,7320,7320,7320,7320,0
|
|
20240705,173800,557203230,7320,7320,7320,7320,0
|
|
20240705,173700,557203230,7320,7320,7320,7320,0
|
|
20240705,173600,557203230,7320,7320,7320,7320,0
|
|
20240705,173500,557203230,7320,7320,7320,7320,0
|
|
20240705,173400,557203230,7320,7320,7320,7320,2435
|
|
20240705,173300,557203230,7320,7320,7320,7320,0
|
|
20240705,173200,557203230,7320,7320,7320,7320,0
|
|
20240705,173100,557203230,7320,7320,7320,7320,0
|
|
20240705,173000,557203230,7320,7320,7320,7320,0
|
|
20240705,172900,557203230,7320,7320,7320,7320,0
|
|
20240705,172800,557203230,7320,7320,7320,7320,0
|
|
20240705,172700,557203230,7320,7320,7320,7320,0
|
|
20240705,172600,557203230,7320,7320,7320,7320,0
|
|
20240705,172500,557203230,7320,7320,7320,7320,0
|
|
20240705,172400,557203230,7320,7320,7320,7320,0
|
|
20240705,172300,557203230,7320,7320,7320,7320,0
|
|
20240705,172200,557203230,7320,7320,7320,7320,0
|
|
20240705,172100,557203230,7320,7320,7320,7320,0
|
|
20240705,172000,557203230,7320,7320,7320,7320,0
|
|
20240705,171900,557203230,7320,7320,7320,7320,0
|
|
20240705,171800,557203230,7320,7320,7320,7320,0
|
|
20240705,171700,557203230,7320,7320,7320,7320,0
|
|
20240705,171600,557203230,7320,7320,7320,7320,0
|
|
20240705,171500,557203230,7320,7320,7320,7320,0
|
|
20240705,171400,557203230,7320,7320,7320,7320,0
|
|
20240705,171300,557203230,7320,7320,7320,7320,0
|
|
20240705,171200,557203230,7320,7320,7320,7320,0
|
|
20240705,171100,557203230,7320,7320,7320,7320,0
|
|
20240705,171000,557203230,7320,7320,7320,7320,0
|
|
20240705,170900,557203230,7320,7320,7320,7320,0
|
|
20240705,170800,557203230,7320,7320,7320,7320,0
|
|
20240705,170700,557203230,7320,7320,7320,7320,0
|
|
20240705,170600,557203230,7320,7320,7320,7320,0
|
|
20240705,170500,557203230,7320,7320,7320,7320,0
|
|
20240705,170400,557203230,7320,7320,7320,7320,2435
|
|
20240705,170300,557203230,7320,7320,7320,7320,0
|
|
20240705,170200,557203230,7320,7320,7320,7320,0
|
|
20240705,170100,557203230,7320,7320,7320,7320,0
|
|
20240705,170000,557203230,7320,7320,7320,7320,0
|
|
20240705,165900,557203230,7320,7320,7320,7320,0
|
|
20240705,165800,557203230,7320,7320,7320,7320,0
|
|
20240705,165700,557203230,7320,7320,7320,7320,0
|
|
20240705,165600,557203230,7320,7320,7320,7320,0
|
|
20240705,165500,557203230,7320,7320,7320,7320,0
|
|
20240705,165400,557203230,7320,7320,7320,7320,0
|
|
20240705,165300,557203230,7320,7320,7320,7320,0
|
|
20240705,165200,557203230,7320,7320,7320,7320,0
|
|
20240705,165100,557203230,7320,7320,7320,7320,0
|
|
20240705,165000,557203230,7320,7320,7320,7320,0
|
|
20240705,164900,557203230,7320,7320,7320,7320,0
|
|
20240705,164800,557203230,7320,7320,7320,7320,0
|
|
20240705,164700,557203230,7320,7320,7320,7320,0
|
|
20240705,164600,557203230,7320,7320,7320,7320,0
|
|
20240705,164500,557203230,7320,7320,7320,7320,0
|
|
20240705,164400,557203230,7320,7320,7320,7320,0
|
|
20240705,164300,557203230,7320,7320,7320,7320,0
|
|
20240705,164200,557203230,7320,7320,7320,7320,0
|
|
20240705,164100,557203230,7320,7320,7320,7320,0
|
|
20240705,164000,557203230,7320,7320,7320,7320,0
|
|
20240705,163900,557203230,7320,7320,7320,7320,0
|
|
20240705,163800,557203230,7320,7320,7320,7320,0
|
|
20240705,163700,557203230,7320,7320,7320,7320,0
|
|
20240705,163600,557203230,7320,7320,7320,7320,0
|
|
20240705,163500,557203230,7320,7320,7320,7320,0
|
|
20240705,163400,557203230,7320,7320,7320,7320,2435
|
|
20240705,163300,557203230,7320,7320,7320,7320,0
|
|
20240705,163200,557203230,7320,7320,7320,7320,0
|
|
20240705,163100,557203230,7320,7320,7320,7320,0
|
|
20240705,163000,557203230,7320,7320,7320,7320,0
|
|
20240705,162900,557203230,7320,7320,7320,7320,0
|
|
20240705,162800,557203230,7320,7320,7320,7320,0
|
|
20240705,162700,557203230,7320,7320,7320,7320,0
|
|
20240705,162600,557203230,7320,7320,7320,7320,0
|
|
20240705,162500,557203230,7320,7320,7320,7320,0
|
|
20240705,162400,557203230,7320,7320,7320,7320,0
|
|
20240705,162300,557203230,7320,7320,7320,7320,0
|
|
20240705,162200,557203230,7320,7320,7320,7320,0
|
|
20240705,162100,557203230,7320,7320,7320,7320,0
|
|
20240705,162000,557203230,7320,7320,7320,7320,0
|
|
20240705,161900,557203230,7320,7320,7320,7320,0
|
|
20240705,161800,557203230,7320,7320,7320,7320,0
|
|
20240705,161700,557203230,7320,7320,7320,7320,0
|
|
20240705,161600,557203230,7320,7320,7320,7320,0
|
|
20240705,161500,557203230,7320,7320,7320,7320,0
|
|
20240705,161400,557203230,7320,7320,7320,7320,0
|
|
20240705,161300,557203230,7320,7320,7320,7320,0
|
|
20240705,161200,557203230,7320,7320,7320,7320,0
|
|
20240705,161100,557203230,7320,7320,7320,7320,0
|
|
20240705,161000,557203230,7320,7320,7320,7320,0
|
|
20240705,160900,557203230,7320,7320,7320,7320,0
|
|
20240705,160800,557203230,7320,7320,7320,7320,0
|
|
20240705,160700,557203230,7320,7320,7320,7320,0
|
|
20240705,160600,557203230,7320,7320,7320,7320,0
|
|
20240705,160500,557203230,7320,7320,7320,7320,0
|
|
20240705,160400,557203230,7320,7320,7320,7320,2435
|
|
20240705,160300,557203230,7320,7320,7320,7320,0
|
|
20240705,160200,557203230,7320,7320,7320,7320,0
|
|
20240705,160100,557203230,7320,7320,7320,7320,0
|
|
20240705,160000,557203230,7320,7320,7320,7320,0
|
|
20240705,155900,557203230,7320,7320,7320,7320,0
|
|
20240705,155800,557203230,7320,7320,7320,7320,0
|
|
20240705,155700,557203230,7320,7320,7320,7320,0
|
|
20240705,155600,557203230,7320,7320,7320,7320,0
|
|
20240705,155500,557203230,7320,7320,7320,7320,0
|
|
20240705,155400,557203230,7320,7320,7320,7320,0
|
|
20240705,155300,557203230,7320,7320,7320,7320,0
|
|
20240705,155200,557203230,7320,7320,7320,7320,0
|
|
20240705,155100,557203230,7320,7320,7320,7320,0
|
|
20240705,155000,557203230,7320,7320,7320,7320,0
|
|
20240705,154900,557203230,7320,7320,7320,7320,0
|
|
20240705,154800,557203230,7320,7320,7320,7320,0
|
|
20240705,154700,557203230,7320,7320,7320,7320,0
|
|
20240705,154600,557203230,7320,7320,7320,7320,0
|
|
20240705,154500,557203230,7320,7320,7320,7320,0
|
|
20240705,154400,557203230,7320,7320,7320,7320,0
|
|
20240705,154300,557203230,7320,7320,7320,7320,0
|
|
20240705,154200,557203230,7320,7320,7320,7320,0
|
|
20240705,154100,557203230,7320,7320,7320,7320,0
|
|
20240705,154000,557203230,7320,7320,7320,7320,0
|
|
20240705,153900,557203230,7320,7320,7320,7320,0
|
|
20240705,153800,557203230,7320,7320,7320,7320,0
|
|
20240705,153700,557203230,7320,7320,7320,7320,0
|
|
20240705,153600,557203230,7320,7320,7320,7320,0
|
|
20240705,153500,557203230,7320,7320,7320,7320,0
|
|
20240705,153400,557203230,7320,7320,7320,7320,2435
|
|
20240705,153300,557203230,7320,7320,7320,7320,0
|
|
20240705,153200,557203230,7320,7320,7320,7320,0
|
|
20240705,153100,557203230,7320,7320,7320,7320,0
|
|
20240705,153000,557203230,7320,7320,7320,7320,2435
|
|
20240705,152900,539379030,7330,7330,7330,7330,0
|
|
20240705,152800,539379030,7330,7330,7330,7330,0
|
|
20240705,152700,539379030,7330,7330,7330,7330,0
|
|
20240705,152600,539379030,7330,7330,7330,7330,0
|
|
20240705,152500,539379030,7330,7330,7330,7330,0
|
|
20240705,152400,539379030,7330,7330,7330,7330,0
|
|
20240705,152300,539379030,7330,7330,7330,7330,0
|
|
20240705,152200,539379030,7330,7330,7330,7330,0
|
|
20240705,152100,539379030,7330,7330,7330,7330,0
|
|
20240705,152000,539379030,7330,7330,7330,7330,0
|
|
20240705,151900,539379030,7330,7330,7330,7330,132
|
|
20240705,151800,538411470,7330,7330,7330,7330,72
|
|
20240705,151700,537883710,7340,7340,7340,7340,447
|
|
20240705,151600,534602730,7330,7330,7330,7330,60
|
|
20240705,151500,534162930,7340,7320,7340,7320,427
|
|
20240705,151400,531033300,7320,7320,7330,7320,305
|
|
20240705,151300,528800200,7310,7320,7320,7310,6
|
|
20240705,151200,528756290,7310,7310,7310,7310,0
|
|
20240705,151100,528756290,7310,7310,7310,7310,0
|
|
20240705,151000,528756290,7310,7320,7320,7310,538
|
|
20240705,150900,524819930,7330,7330,7330,7330,0
|
|
20240705,150800,524819930,7330,7330,7330,7330,0
|
|
20240705,150700,524819930,7330,7330,7330,7330,0
|
|
20240705,150600,524819930,7330,7330,7330,7330,1085
|
|
20240705,150500,516866880,7330,7330,7330,7330,4
|
|
20240705,150400,516837560,7330,7330,7330,7330,10
|
|
20240705,150300,516764260,7320,7320,7320,7320,763
|
|
20240705,150200,511179100,7310,7320,7320,7310,277
|
|
20240705,150100,509153890,7310,7330,7330,7310,1428
|
|
20240705,150000,498695490,7330,7330,7330,7330,20
|
|
20240705,145900,498548890,7330,7340,7340,7330,110
|
|
20240705,145800,497742490,7340,7340,7340,7340,0
|
|
20240705,145700,497742490,7340,7340,7340,7340,0
|
|
20240705,145600,497742490,7340,7340,7340,7340,0
|
|
20240705,145500,497742490,7340,7340,7340,7340,0
|
|
20240705,145400,497742490,7340,7340,7340,7340,0
|
|
20240705,145300,497742490,7340,7340,7340,7340,100
|
|
20240705,145200,497008490,7340,7340,7340,7340,210
|
|
20240705,145100,495467090,7340,7340,7340,7340,0
|
|
20240705,145000,495467090,7340,7330,7340,7330,33
|
|
20240705,144900,495225190,7330,7330,7330,7330,0
|
|
20240705,144800,495225190,7330,7330,7330,7330,2
|
|
20240705,144700,495210530,7330,7330,7330,7330,0
|
|
20240705,144600,495210530,7330,7330,7330,7330,0
|
|
20240705,144500,495210530,7330,7330,7330,7330,50
|
|
20240705,144400,494844030,7340,7340,7340,7340,0
|
|
20240705,144300,494844030,7340,7340,7340,7340,0
|
|
20240705,144200,494844030,7340,7340,7340,7330,471
|
|
20240705,144100,491390850,7340,7340,7340,7340,2
|
|
20240705,144000,491376170,7340,7340,7340,7340,1
|
|
20240705,143900,491368830,7330,7340,7340,7330,873
|
|
20240705,143800,484967650,7350,7350,7350,7350,1
|
|
20240705,143700,484960300,7340,7340,7340,7340,101
|
|
20240705,143600,484218960,7340,7340,7340,7340,0
|
|
20240705,143500,484218960,7340,7340,7340,7340,48
|
|
20240705,143400,483866640,7340,7340,7340,7340,52
|
|
20240705,143300,483484960,7340,7340,7340,7340,0
|
|
20240705,143200,483484960,7340,7340,7340,7340,0
|
|
20240705,143100,483484960,7340,7340,7340,7340,0
|
|
20240705,143000,483484960,7340,7340,7340,7340,41
|
|
20240705,142900,483184020,7340,7330,7340,7330,644
|
|
20240705,142800,478461500,7330,7330,7330,7330,106
|
|
20240705,142700,477684520,7330,7330,7330,7330,324
|
|
20240705,142600,475309600,7340,7340,7340,7340,5
|
|
20240705,142500,475272900,7340,7340,7340,7340,0
|
|
20240705,142400,475272900,7340,7340,7340,7340,632
|
|
20240705,142300,470634020,7340,7350,7350,7340,31
|
|
20240705,142200,470406470,7350,7340,7350,7340,127
|
|
20240705,142100,469474280,7340,7340,7340,7340,2
|
|
20240705,142000,469459600,7340,7340,7340,7340,0
|
|
20240705,141900,469459600,7340,7340,7340,7340,45
|
|
20240705,141800,469129300,7340,7340,7340,7340,55
|
|
20240705,141700,468725600,7340,7340,7340,7340,0
|
|
20240705,141600,468725600,7340,7340,7340,7340,28
|
|
20240705,141500,468520080,7340,7340,7340,7340,99
|
|
20240705,141400,467793420,7340,7340,7340,7340,11
|
|
20240705,141300,467712680,7340,7340,7340,7340,30
|
|
20240705,141200,467492480,7340,7340,7340,7340,258
|
|
20240705,141100,465598760,7340,7340,7340,7340,30
|
|
20240705,141000,465378560,7340,7340,7340,7340,0
|
|
20240705,140900,465378560,7340,7340,7340,7340,0
|
|
20240705,140800,465378560,7340,7340,7340,7340,0
|
|
20240705,140700,465378560,7340,7340,7340,7340,0
|
|
20240705,140600,465378560,7340,7340,7340,7340,7
|
|
20240705,140500,465327180,7340,7340,7340,7340,0
|
|
20240705,140400,465327180,7340,7340,7340,7340,67
|
|
20240705,140300,464835400,7350,7350,7350,7350,10
|
|
20240705,140200,464761900,7350,7350,7350,7350,0
|
|
20240705,140100,464761900,7350,7350,7350,7350,0
|
|
20240705,140000,464761900,7350,7350,7350,7350,0
|
|
20240705,135900,464761900,7350,7350,7350,7350,0
|
|
20240705,135800,464761900,7350,7350,7350,7350,0
|
|
20240705,135700,464761900,7350,7350,7350,7350,0
|
|
20240705,135600,464761900,7350,7350,7350,7350,0
|
|
20240705,135500,464761900,7350,7350,7350,7350,0
|
|
20240705,135400,464761900,7350,7350,7350,7350,0
|
|
20240705,135300,464761900,7350,7350,7350,7350,143
|
|
20240705,135200,463710850,7340,7340,7340,7340,185
|
|
20240705,135100,462352950,7340,7340,7340,7340,0
|
|
20240705,135000,462352950,7340,7340,7340,7340,0
|
|
20240705,134900,462352950,7340,7340,7340,7340,0
|
|
20240705,134800,462352950,7340,7340,7340,7340,0
|
|
20240705,134700,462352950,7340,7340,7340,7340,0
|
|
20240705,134600,462352950,7340,7340,7340,7340,0
|
|
20240705,134500,462352950,7340,7340,7340,7340,1
|
|
20240705,134400,462345610,7340,7340,7340,7340,0
|
|
20240705,134300,462345610,7340,7340,7340,7340,13
|
|
20240705,134200,462250190,7340,7340,7340,7340,0
|
|
20240705,134100,462250190,7340,7340,7340,7340,0
|
|
20240705,134000,462250190,7340,7340,7340,7340,0
|
|
20240705,133900,462250190,7340,7340,7340,7340,25
|
|
20240705,133800,462066690,7340,7340,7340,7340,0
|
|
20240705,133700,462066690,7340,7340,7340,7340,1
|
|
20240705,133600,462059350,7340,7340,7340,7340,0
|
|
20240705,133500,462059350,7340,7340,7340,7340,344
|
|
20240705,133400,459534390,7340,7340,7340,7340,0
|
|
20240705,133300,459534390,7340,7340,7340,7340,0
|
|
20240705,133200,459534390,7340,7340,7340,7340,128
|
|
20240705,133100,458594870,7340,7340,7340,7340,0
|
|
20240705,133000,458594870,7340,7350,7350,7340,269
|
|
20240705,132900,456620290,7350,7350,7350,7350,92
|
|
20240705,132800,455944090,7350,7350,7350,7350,12
|
|
20240705,132700,455855890,7350,7350,7350,7350,5
|
|
20240705,132600,455819140,7340,7340,7340,7340,0
|
|
20240705,132500,455819140,7340,7340,7340,7340,0
|
|
20240705,132400,455819140,7340,7340,7340,7340,0
|
|
20240705,132300,455819140,7340,7340,7340,7340,11
|
|
20240705,132200,455738400,7330,7350,7350,7330,150
|
|
20240705,132100,454637600,7330,7330,7330,7330,0
|
|
20240705,132000,454637600,7330,7340,7340,7330,400
|
|
20240705,131900,451703630,7340,7340,7340,7340,1500
|
|
20240705,131800,440693630,7340,7350,7350,7340,1545
|
|
20240705,131700,429343880,7350,7360,7360,7350,1003
|
|
20240705,131600,421969010,7360,7360,7360,7360,0
|
|
20240705,131500,421969010,7360,7360,7360,7360,0
|
|
20240705,131400,421969010,7360,7360,7360,7360,64
|
|
20240705,131300,421497970,7360,7360,7360,7360,9
|
|
20240705,131200,421431730,7370,7370,7370,7370,5
|
|
20240705,131100,421394880,7380,7380,7380,7380,0
|
|
20240705,131000,421394880,7380,7380,7380,7380,0
|
|
20240705,130900,421394880,7380,7380,7380,7380,44
|
|
20240705,130800,421070160,7360,7360,7370,7360,83
|
|
20240705,130700,420459270,7360,7360,7360,7360,1
|
|
20240705,130600,420451910,7380,7380,7380,7380,149
|
|
20240705,130500,419352290,7380,7380,7380,7380,2
|
|
20240705,130400,419337530,7400,7380,7400,7380,11
|
|
20240705,130300,419256150,7400,7400,7400,7400,10
|
|
20240705,130200,419182150,7380,7380,7380,7380,0
|
|
20240705,130100,419182150,7380,7380,7380,7380,0
|
|
20240705,130000,419182150,7380,7380,7400,7380,157
|
|
20240705,125900,418023390,7380,7380,7380,7380,125
|
|
20240705,125800,417100890,7380,7360,7380,7360,442
|
|
20240705,125700,413843910,7350,7360,7360,7350,436
|
|
20240705,125600,410638950,7370,7360,7370,7350,67
|
|
20240705,125500,410145810,7360,7360,7360,7360,199
|
|
20240705,125400,408681170,7360,7360,7360,7360,0
|
|
20240705,125300,408681170,7360,7360,7360,7360,0
|
|
20240705,125200,408681170,7360,7360,7360,7360,0
|
|
20240705,125100,408681170,7360,7360,7360,7360,366
|
|
20240705,125000,405987410,7350,7350,7350,7350,1
|
|
20240705,124900,405980060,7360,7360,7360,7360,0
|
|
20240705,124800,405980060,7360,7360,7360,7360,0
|
|
20240705,124700,405980060,7360,7360,7360,7360,3
|
|
20240705,124600,405957980,7360,7360,7360,7360,0
|
|
20240705,124500,405957980,7360,7360,7360,7360,0
|
|
20240705,124400,405957980,7360,7360,7360,7360,10
|
|
20240705,124300,405884380,7360,7360,7360,7360,13
|
|
20240705,124200,405788700,7350,7350,7350,7350,0
|
|
20240705,124100,405788700,7350,7350,7350,7350,0
|
|
20240705,124000,405788700,7350,7350,7350,7350,8
|
|
20240705,123900,405729900,7360,7360,7360,7360,0
|
|
20240705,123800,405729900,7360,7360,7360,7360,0
|
|
20240705,123700,405729900,7360,7360,7360,7360,1
|
|
20240705,123600,405722540,7360,7360,7360,7360,0
|
|
20240705,123500,405722540,7360,7360,7360,7360,10
|
|
20240705,123400,405648940,7350,7350,7350,7350,0
|
|
20240705,123300,405648940,7350,7340,7350,7340,239
|
|
20240705,123200,403892860,7350,7350,7350,7350,203
|
|
20240705,123100,402400810,7360,7360,7360,7360,14
|
|
20240705,123000,402297770,7350,7350,7350,7350,154
|
|
20240705,122900,401165870,7370,7370,7370,7370,0
|
|
20240705,122800,401165870,7370,7370,7370,7370,2
|
|
20240705,122700,401151130,7350,7350,7350,7350,0
|
|
20240705,122600,401151130,7350,7350,7350,7350,458
|
|
20240705,122500,397784830,7350,7350,7350,7350,13
|
|
20240705,122400,397689280,7380,7380,7380,7380,1
|
|
20240705,122300,397681900,7330,7330,7330,7330,0
|
|
20240705,122200,397681900,7330,7330,7330,7330,0
|
|
20240705,122100,397681900,7330,7330,7330,7330,0
|
|
20240705,122000,397681900,7330,7360,7360,7330,1934
|
|
20240705,121900,383472570,7360,7380,7380,7360,201
|
|
20240705,121800,381993150,7350,7360,7360,7350,3000
|
|
20240705,121700,359931570,7370,7370,7370,7370,0
|
|
20240705,121600,359931570,7370,7370,7370,7370,0
|
|
20240705,121500,359931570,7370,7370,7370,7370,0
|
|
20240705,121400,359931570,7370,7370,7370,7370,50
|
|
20240705,121300,359563070,7370,7370,7370,7370,0
|
|
20240705,121200,359563070,7370,7380,7380,7370,581
|
|
20240705,121100,355281080,7380,7380,7380,7380,1
|
|
20240705,121000,355273700,7380,7380,7380,7380,0
|
|
20240705,120900,355273700,7380,7380,7380,7380,100
|
|
20240705,120800,354535700,7370,7370,7370,7370,31
|
|
20240705,120700,354307230,7370,7370,7370,7370,5
|
|
20240705,120600,354270380,7370,7370,7370,7370,0
|
|
20240705,120500,354270380,7370,7370,7370,7370,0
|
|
20240705,120400,354270380,7370,7370,7370,7370,1
|
|
20240705,120300,354263010,7370,7370,7370,7370,0
|
|
20240705,120200,354263010,7370,7370,7370,7370,0
|
|
20240705,120100,354263010,7370,7370,7370,7370,0
|
|
20240705,120000,354263010,7370,7370,7370,7370,23
|
|
20240705,115900,354093500,7370,7360,7370,7360,2
|
|
20240705,115800,354078770,7350,7350,7350,7350,0
|
|
20240705,115700,354078770,7350,7350,7350,7350,1
|
|
20240705,115600,354071420,7350,7360,7360,7350,15
|
|
20240705,115500,353961150,7360,7360,7360,7360,2
|
|
20240705,115400,353946430,7360,7360,7360,7360,49
|
|
20240705,115300,353585790,7360,7360,7360,7360,142
|
|
20240705,115200,352540670,7350,7350,7350,7350,0
|
|
20240705,115100,352540670,7350,7350,7350,7350,30
|
|
20240705,115000,352320170,7350,7360,7360,7350,11
|
|
20240705,114900,352239220,7380,7380,7380,7380,1
|
|
20240705,114800,352231840,7350,7350,7350,7350,0
|
|
20240705,114700,352231840,7350,7350,7350,7350,0
|
|
20240705,114600,352231840,7350,7350,7350,7350,0
|
|
20240705,114500,352231840,7350,7350,7350,7350,8
|
|
20240705,114400,352173040,7350,7350,7350,7350,33
|
|
20240705,114300,351930490,7350,7360,7360,7350,117
|
|
20240705,114200,351069380,7360,7360,7360,7360,0
|
|
20240705,114100,351069380,7360,7360,7360,7360,0
|
|
20240705,114000,351069380,7360,7360,7360,7360,135
|
|
20240705,113900,350075780,7360,7360,7360,7360,0
|
|
20240705,113800,350075780,7360,7360,7360,7360,64
|
|
20240705,113700,349604740,7350,7350,7350,7350,0
|
|
20240705,113600,349604740,7350,7350,7350,7350,0
|
|
20240705,113500,349604740,7350,7350,7350,7350,0
|
|
20240705,113400,349604740,7350,7350,7350,7350,0
|
|
20240705,113300,349604740,7350,7350,7350,7350,0
|
|
20240705,113200,349604740,7350,7350,7350,7350,0
|
|
20240705,113100,349604740,7350,7350,7350,7350,0
|
|
20240705,113000,349604740,7350,7350,7350,7350,0
|
|
20240705,112900,349604740,7350,7350,7350,7350,0
|
|
20240705,112800,349604740,7350,7360,7360,7350,207
|
|
20240705,112700,348083120,7360,7360,7360,7360,761
|
|
20240705,112600,342482160,7360,7380,7380,7360,2
|
|
20240705,112500,342467420,7360,7360,7360,7360,0
|
|
20240705,112400,342467420,7360,7360,7360,7360,0
|
|
20240705,112300,342467420,7360,7360,7360,7360,0
|
|
20240705,112200,342467420,7360,7360,7360,7360,0
|
|
20240705,112100,342467420,7360,7360,7360,7360,0
|
|
20240705,112000,342467420,7360,7360,7360,7360,0
|
|
20240705,111900,342467420,7360,7360,7360,7360,0
|
|
20240705,111800,342467420,7360,7360,7360,7360,0
|
|
20240705,111700,342467420,7360,7360,7360,7360,0
|
|
20240705,111600,342467420,7360,7360,7360,7360,3
|
|
20240705,111500,342445340,7360,7360,7360,7360,0
|
|
20240705,111400,342445340,7360,7360,7360,7360,0
|
|
20240705,111300,342445340,7360,7360,7360,7360,9
|
|
20240705,111200,342379100,7370,7370,7370,7370,173
|
|
20240705,111100,341104090,7370,7370,7370,7370,2138
|
|
20240705,111000,325347030,7380,7380,7380,7380,1465
|
|
20240705,110900,314535330,7380,7390,7390,7380,1593
|
|
20240705,110800,302763070,7390,7390,7390,7390,2102
|
|
20240705,110700,287229290,7400,7410,7410,7390,59
|
|
20240705,110600,286792880,7400,7400,7400,7400,1
|
|
20240705,110500,286785480,7410,7410,7410,7410,1
|
|
20240705,110400,286778070,7400,7400,7400,7400,0
|
|
20240705,110300,286778070,7400,7410,7410,7400,3
|
|
20240705,110200,286755850,7400,7400,7410,7390,26
|
|
20240705,110100,286563450,7390,7390,7390,7390,15
|
|
20240705,110000,286452600,7400,7390,7400,7390,4
|
|
20240705,105900,286423020,7400,7390,7400,7390,33
|
|
20240705,105800,286179140,7400,7400,7400,7400,1
|
|
20240705,105700,286171740,7390,7390,7390,7390,30
|
|
20240705,105600,285950040,7390,7390,7390,7390,24
|
|
20240705,105500,285772680,7390,7390,7390,7390,134
|
|
20240705,105400,284782420,7390,7390,7390,7390,0
|
|
20240705,105300,284782420,7390,7400,7400,7390,289
|
|
20240705,105200,282643830,7400,7400,7400,7400,0
|
|
20240705,105100,282643830,7400,7400,7400,7400,2
|
|
20240705,105000,282629030,7410,7410,7410,7410,0
|
|
20240705,104900,282629030,7410,7410,7410,7410,0
|
|
20240705,104800,282629030,7410,7410,7410,7410,0
|
|
20240705,104700,282629030,7410,7410,7410,7410,0
|
|
20240705,104600,282629030,7410,7410,7410,7410,4
|
|
20240705,104500,282599390,7420,7420,7420,7420,0
|
|
20240705,104400,282599390,7420,7420,7420,7420,0
|
|
20240705,104300,282599390,7420,7420,7420,7420,89
|
|
20240705,104200,281939010,7400,7400,7400,7400,0
|
|
20240705,104100,281939010,7400,7400,7400,7400,60
|
|
20240705,104000,281495010,7390,7390,7390,7390,0
|
|
20240705,103900,281495010,7390,7390,7390,7390,0
|
|
20240705,103800,281495010,7390,7390,7390,7390,0
|
|
20240705,103700,281495010,7390,7390,7390,7390,35
|
|
20240705,103600,281236360,7390,7390,7390,7390,3008
|
|
20240705,103500,259007240,7390,7390,7390,7390,0
|
|
20240705,103400,259007240,7390,7390,7390,7390,0
|
|
20240705,103300,259007240,7390,7390,7390,7390,12
|
|
20240705,103200,258918560,7400,7400,7400,7400,594
|
|
20240705,103100,254522960,7400,7400,7400,7400,0
|
|
20240705,103000,254522960,7400,7400,7400,7400,1000
|
|
20240705,102900,247122960,7400,7400,7400,7400,0
|
|
20240705,102800,247122960,7400,7420,7420,7400,177
|
|
20240705,102700,245812160,7420,7420,7420,7420,100
|
|
20240705,102600,245070160,7400,7400,7400,7400,1444
|
|
20240705,102500,234384560,7410,7410,7410,7410,50
|
|
20240705,102400,234014060,7410,7410,7410,7410,38
|
|
20240705,102300,233732480,7410,7410,7410,7410,100
|
|
20240705,102200,232991480,7410,7410,7410,7410,0
|
|
20240705,102100,232991480,7410,7410,7410,7410,0
|
|
20240705,102000,232991480,7410,7410,7410,7410,1
|
|
20240705,101900,232984070,7420,7420,7420,7420,0
|
|
20240705,101800,232984070,7420,7420,7420,7420,0
|
|
20240705,101700,232984070,7420,7410,7420,7410,4
|
|
20240705,101600,232954410,7390,7390,7390,7390,3
|
|
20240705,101500,232932240,7390,7390,7390,7390,0
|
|
20240705,101400,232932240,7390,7390,7390,7390,4
|
|
20240705,101300,232902680,7400,7400,7400,7400,0
|
|
20240705,101200,232902680,7400,7400,7400,7400,6
|
|
20240705,101100,232858280,7400,7390,7400,7390,417
|
|
20240705,101000,229776640,7400,7400,7400,7400,0
|
|
20240705,100900,229776640,7400,7400,7400,7400,138
|
|
20240705,100800,228755440,7400,7420,7420,7400,63
|
|
20240705,100700,228289220,7420,7420,7420,7420,10
|
|
20240705,100600,228215020,7390,7390,7390,7390,139
|
|
20240705,100500,227187810,7390,7390,7390,7390,367
|
|
20240705,100400,224475680,7420,7410,7420,7410,100
|
|
20240705,100300,223734410,7420,7420,7420,7420,3
|
|
20240705,100200,223712150,7420,7420,7420,7420,0
|
|
20240705,100100,223712150,7420,7420,7420,7420,10
|
|
20240705,100000,223637950,7420,7400,7420,7390,307
|
|
20240705,095900,221366100,7390,7390,7390,7390,109
|
|
20240705,095800,220560590,7400,7400,7400,7400,0
|
|
20240705,095700,220560590,7400,7390,7400,7380,642
|
|
20240705,095600,215821800,7390,7400,7400,7390,43
|
|
20240705,095500,215503730,7380,7380,7380,7380,22
|
|
20240705,095400,215341370,7380,7380,7380,7380,19
|
|
20240705,095300,215201150,7380,7380,7380,7380,353
|
|
20240705,095200,212596010,7380,7380,7380,7380,4
|
|
20240705,095100,212566490,7390,7390,7390,7390,19
|
|
20240705,095000,212426080,7390,7390,7390,7390,1
|
|
20240705,094900,212418690,7390,7390,7390,7390,52
|
|
20240705,094800,212034410,7390,7390,7390,7390,95
|
|
20240705,094700,211332360,7380,7380,7380,7380,500
|
|
20240705,094600,207642360,7380,7380,7380,7380,136
|
|
20240705,094500,206638680,7390,7390,7390,7390,108
|
|
20240705,094400,205840560,7400,7400,7400,7400,0
|
|
20240705,094300,205840560,7400,7400,7400,7400,1
|
|
20240705,094200,205833160,7370,7370,7370,7370,0
|
|
20240705,094100,205833160,7370,7400,7400,7360,1377
|
|
20240705,094000,195686490,7400,7400,7400,7400,5
|
|
20240705,093900,195649490,7370,7370,7370,7370,204
|
|
20240705,093800,194146010,7370,7370,7370,7370,2
|
|
20240705,093700,194131270,7370,7370,7370,7370,0
|
|
20240705,093600,194131270,7370,7370,7370,7370,557
|
|
20240705,093500,190026180,7370,7370,7370,7370,7
|
|
20240705,093400,189974590,7370,7370,7370,7370,66
|
|
20240705,093300,189488170,7370,7370,7370,7370,791
|
|
20240705,093200,183658500,7370,7380,7380,7370,1195
|
|
20240705,093100,174850850,7380,7380,7380,7380,51
|
|
20240705,093000,174474470,7420,7380,7420,7380,544
|
|
20240705,092900,170459710,7380,7380,7380,7380,0
|
|
20240705,092800,170459710,7380,7400,7420,7380,606
|
|
20240705,092700,165975430,7360,7360,7360,7360,0
|
|
20240705,092600,165975430,7360,7360,7360,7360,1221
|
|
20240705,092500,156988870,7360,7360,7360,7360,0
|
|
20240705,092400,156988870,7360,7360,7360,7360,0
|
|
20240705,092300,156988870,7360,7390,7390,7360,633
|
|
20240705,092200,152321530,7400,7400,7400,7400,0
|
|
20240705,092100,152321530,7400,7400,7400,7400,96
|
|
20240705,092000,151611130,7400,7420,7420,7400,1469
|
|
20240705,091900,140738580,7420,7410,7420,7410,31
|
|
20240705,091800,140508570,7420,7400,7420,7400,982
|
|
20240705,091700,133240770,7400,7400,7410,7400,697
|
|
20240705,091600,128082470,7410,7400,7410,7400,358
|
|
20240705,091500,125429700,7420,7410,7420,7410,1163
|
|
20240705,091400,116811860,7410,7450,7450,7410,313
|
|
20240705,091300,114491950,7420,7420,7420,7420,10
|
|
20240705,091200,114417750,7450,7450,7450,7450,2
|
|
20240705,091100,114402850,7400,7410,7410,7400,113
|
|
20240705,091000,113566400,7400,7400,7430,7400,3042
|
|
20240705,090900,90971560,7380,7390,7390,7350,1257
|
|
20240705,090800,81718290,7390,7360,7390,7360,847
|
|
20240705,090700,75460020,7390,7370,7390,7360,285
|
|
20240705,090600,73356250,7350,7350,7370,7340,827
|
|
20240705,090500,67278220,7350,7350,7350,7340,1537
|
|
20240705,090400,55987520,7350,7380,7380,7350,371
|
|
20240705,090300,53260640,7400,7350,7400,7350,1369
|
|
20240705,090200,43198390,7350,7350,7350,7340,449
|
|
20240705,090100,39898930,7390,7360,7390,7340,402
|
|
20240705,090000,36937590,7360,7360,7360,7330,5022
|