624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192100,816136000,14680,14680,14680,14680,1362
|
|
20240705,192000,816136000,14680,14680,14680,14680,0
|
|
20240705,191900,816136000,14680,14680,14680,14680,0
|
|
20240705,191800,816136000,14680,14680,14680,14680,0
|
|
20240705,191700,816136000,14680,14680,14680,14680,0
|
|
20240705,191600,816136000,14680,14680,14680,14680,0
|
|
20240705,191500,816136000,14680,14680,14680,14680,0
|
|
20240705,191400,816136000,14680,14680,14680,14680,0
|
|
20240705,191300,816136000,14680,14680,14680,14680,0
|
|
20240705,191200,816136000,14680,14680,14680,14680,0
|
|
20240705,191100,816136000,14680,14680,14680,14680,0
|
|
20240705,191000,816136000,14680,14680,14680,14680,0
|
|
20240705,190900,816136000,14680,14680,14680,14680,0
|
|
20240705,190800,816136000,14680,14680,14680,14680,0
|
|
20240705,190700,816136000,14680,14680,14680,14680,0
|
|
20240705,190600,816136000,14680,14680,14680,14680,0
|
|
20240705,190500,816136000,14680,14680,14680,14680,0
|
|
20240705,190400,816136000,14680,14680,14680,14680,0
|
|
20240705,190300,816136000,14680,14680,14680,14680,0
|
|
20240705,190200,816136000,14680,14680,14680,14680,0
|
|
20240705,190100,816136000,14680,14680,14680,14680,0
|
|
20240705,190000,816136000,14680,14680,14680,14680,0
|
|
20240705,185900,816136000,14680,14680,14680,14680,0
|
|
20240705,185800,816136000,14680,14680,14680,14680,0
|
|
20240705,185700,816136000,14680,14680,14680,14680,0
|
|
20240705,185600,816136000,14680,14680,14680,14680,0
|
|
20240705,185500,816136000,14680,14680,14680,14680,0
|
|
20240705,185400,816136000,14680,14680,14680,14680,0
|
|
20240705,185300,816136000,14680,14680,14680,14680,0
|
|
20240705,185200,816136000,14680,14680,14680,14680,0
|
|
20240705,185100,816136000,14680,14680,14680,14680,1362
|
|
20240705,185000,816136000,14680,14680,14680,14680,0
|
|
20240705,184900,816136000,14680,14680,14680,14680,0
|
|
20240705,184800,816136000,14680,14680,14680,14680,0
|
|
20240705,184700,816136000,14680,14680,14680,14680,0
|
|
20240705,184600,816136000,14680,14680,14680,14680,0
|
|
20240705,184500,816136000,14680,14680,14680,14680,0
|
|
20240705,184400,816136000,14680,14680,14680,14680,0
|
|
20240705,184300,816136000,14680,14680,14680,14680,0
|
|
20240705,184200,816136000,14680,14680,14680,14680,0
|
|
20240705,184100,816136000,14680,14680,14680,14680,0
|
|
20240705,184000,816136000,14680,14680,14680,14680,0
|
|
20240705,183900,816136000,14680,14680,14680,14680,0
|
|
20240705,183800,816136000,14680,14680,14680,14680,0
|
|
20240705,183700,816136000,14680,14680,14680,14680,0
|
|
20240705,183600,816136000,14680,14680,14680,14680,0
|
|
20240705,183500,816136000,14680,14680,14680,14680,0
|
|
20240705,183400,816136000,14680,14680,14680,14680,0
|
|
20240705,183300,816136000,14680,14680,14680,14680,0
|
|
20240705,183200,816136000,14680,14680,14680,14680,0
|
|
20240705,183100,816136000,14680,14680,14680,14680,0
|
|
20240705,183000,816136000,14680,14680,14680,14680,0
|
|
20240705,182900,816136000,14680,14680,14680,14680,0
|
|
20240705,182800,816136000,14680,14680,14680,14680,0
|
|
20240705,182700,816136000,14680,14680,14680,14680,0
|
|
20240705,182600,816136000,14680,14680,14680,14680,0
|
|
20240705,182500,816136000,14680,14680,14680,14680,0
|
|
20240705,182400,816136000,14680,14680,14680,14680,0
|
|
20240705,182300,816136000,14680,14680,14680,14680,0
|
|
20240705,182200,816136000,14680,14680,14680,14680,0
|
|
20240705,182100,816136000,14680,14680,14680,14680,1362
|
|
20240705,182000,816136000,14680,14680,14680,14680,0
|
|
20240705,181900,816136000,14680,14680,14680,14680,0
|
|
20240705,181800,816136000,14680,14680,14680,14680,0
|
|
20240705,181700,816136000,14680,14680,14680,14680,0
|
|
20240705,181600,816136000,14680,14680,14680,14680,0
|
|
20240705,181500,816136000,14680,14680,14680,14680,0
|
|
20240705,181400,816136000,14680,14680,14680,14680,0
|
|
20240705,181300,816136000,14680,14680,14680,14680,0
|
|
20240705,181200,816136000,14680,14680,14680,14680,0
|
|
20240705,181100,816136000,14680,14680,14680,14680,0
|
|
20240705,181000,816136000,14680,14680,14680,14680,0
|
|
20240705,180900,816136000,14680,14680,14680,14680,0
|
|
20240705,180800,816136000,14680,14680,14680,14680,0
|
|
20240705,180700,816136000,14680,14680,14680,14680,0
|
|
20240705,180600,816136000,14680,14680,14680,14680,0
|
|
20240705,180500,816136000,14680,14680,14680,14680,0
|
|
20240705,180400,816136000,14680,14680,14680,14680,0
|
|
20240705,180300,816136000,14680,14680,14680,14680,0
|
|
20240705,180200,816136000,14680,14680,14680,14680,0
|
|
20240705,180100,816136000,14680,14680,14680,14680,0
|
|
20240705,180000,816136000,14680,14680,14680,14680,0
|
|
20240705,175900,816136000,14680,14680,14680,14680,0
|
|
20240705,175800,816136000,14680,14680,14680,14680,0
|
|
20240705,175700,816136000,14680,14680,14680,14680,0
|
|
20240705,175600,816136000,14680,14680,14680,14680,0
|
|
20240705,175500,816136000,14680,14680,14680,14680,0
|
|
20240705,175400,816136000,14680,14680,14680,14680,0
|
|
20240705,175300,816136000,14680,14680,14680,14680,0
|
|
20240705,175200,816136000,14680,14680,14680,14680,0
|
|
20240705,175100,816136000,14680,14680,14680,14680,1362
|
|
20240705,175000,816136000,14680,14680,14680,14680,0
|
|
20240705,174900,816136000,14680,14680,14680,14680,0
|
|
20240705,174800,816136000,14680,14680,14680,14680,0
|
|
20240705,174700,816136000,14680,14680,14680,14680,0
|
|
20240705,174600,816136000,14680,14680,14680,14680,0
|
|
20240705,174500,816136000,14680,14680,14680,14680,0
|
|
20240705,174400,816136000,14680,14680,14680,14680,0
|
|
20240705,174300,816136000,14680,14680,14680,14680,0
|
|
20240705,174200,816136000,14680,14680,14680,14680,0
|
|
20240705,174100,816136000,14680,14680,14680,14680,0
|
|
20240705,174000,816136000,14680,14680,14680,14680,0
|
|
20240705,173900,816136000,14680,14680,14680,14680,0
|
|
20240705,173800,816136000,14680,14680,14680,14680,0
|
|
20240705,173700,816136000,14680,14680,14680,14680,0
|
|
20240705,173600,816136000,14680,14680,14680,14680,0
|
|
20240705,173500,816136000,14680,14680,14680,14680,0
|
|
20240705,173400,816136000,14680,14680,14680,14680,0
|
|
20240705,173300,816136000,14680,14680,14680,14680,0
|
|
20240705,173200,816136000,14680,14680,14680,14680,0
|
|
20240705,173100,816136000,14680,14680,14680,14680,0
|
|
20240705,173000,816136000,14680,14680,14680,14680,0
|
|
20240705,172900,816136000,14680,14680,14680,14680,0
|
|
20240705,172800,816136000,14680,14680,14680,14680,0
|
|
20240705,172700,816136000,14680,14680,14680,14680,0
|
|
20240705,172600,816136000,14680,14680,14680,14680,0
|
|
20240705,172500,816136000,14680,14680,14680,14680,0
|
|
20240705,172400,816136000,14680,14680,14680,14680,0
|
|
20240705,172300,816136000,14680,14680,14680,14680,0
|
|
20240705,172200,816136000,14680,14680,14680,14680,0
|
|
20240705,172100,816136000,14680,14680,14680,14680,1362
|
|
20240705,172000,816136000,14680,14680,14680,14680,0
|
|
20240705,171900,816136000,14680,14680,14680,14680,0
|
|
20240705,171800,816136000,14680,14680,14680,14680,0
|
|
20240705,171700,816136000,14680,14680,14680,14680,0
|
|
20240705,171600,816136000,14680,14680,14680,14680,0
|
|
20240705,171500,816136000,14680,14680,14680,14680,0
|
|
20240705,171400,816136000,14680,14680,14680,14680,0
|
|
20240705,171300,816136000,14680,14680,14680,14680,0
|
|
20240705,171200,816136000,14680,14680,14680,14680,0
|
|
20240705,171100,816136000,14680,14680,14680,14680,0
|
|
20240705,171000,816136000,14680,14680,14680,14680,0
|
|
20240705,170900,816136000,14680,14680,14680,14680,0
|
|
20240705,170800,816136000,14680,14680,14680,14680,0
|
|
20240705,170700,816136000,14680,14680,14680,14680,0
|
|
20240705,170600,816136000,14680,14680,14680,14680,0
|
|
20240705,170500,816136000,14680,14680,14680,14680,0
|
|
20240705,170400,816136000,14680,14680,14680,14680,0
|
|
20240705,170300,816136000,14680,14680,14680,14680,0
|
|
20240705,170200,816136000,14680,14680,14680,14680,0
|
|
20240705,170100,816136000,14680,14680,14680,14680,0
|
|
20240705,170000,816136000,14680,14680,14680,14680,0
|
|
20240705,165900,816136000,14680,14680,14680,14680,0
|
|
20240705,165800,816136000,14680,14680,14680,14680,0
|
|
20240705,165700,816136000,14680,14680,14680,14680,0
|
|
20240705,165600,816136000,14680,14680,14680,14680,0
|
|
20240705,165500,816136000,14680,14680,14680,14680,0
|
|
20240705,165400,816136000,14680,14680,14680,14680,0
|
|
20240705,165300,816136000,14680,14680,14680,14680,0
|
|
20240705,165200,816136000,14680,14680,14680,14680,0
|
|
20240705,165100,816136000,14680,14680,14680,14680,1362
|
|
20240705,165000,816136000,14680,14680,14680,14680,0
|
|
20240705,164900,816136000,14680,14680,14680,14680,0
|
|
20240705,164800,816136000,14680,14680,14680,14680,0
|
|
20240705,164700,816136000,14680,14680,14680,14680,0
|
|
20240705,164600,816136000,14680,14680,14680,14680,0
|
|
20240705,164500,816136000,14680,14680,14680,14680,0
|
|
20240705,164400,816136000,14680,14680,14680,14680,0
|
|
20240705,164300,816136000,14680,14680,14680,14680,0
|
|
20240705,164200,816136000,14680,14680,14680,14680,0
|
|
20240705,164100,816136000,14680,14680,14680,14680,0
|
|
20240705,164000,816136000,14680,14680,14680,14680,0
|
|
20240705,163900,816136000,14680,14680,14680,14680,0
|
|
20240705,163800,816136000,14680,14680,14680,14680,0
|
|
20240705,163700,816136000,14680,14680,14680,14680,0
|
|
20240705,163600,816136000,14680,14680,14680,14680,0
|
|
20240705,163500,816136000,14680,14680,14680,14680,0
|
|
20240705,163400,816136000,14680,14680,14680,14680,0
|
|
20240705,163300,816136000,14680,14680,14680,14680,0
|
|
20240705,163200,816136000,14680,14680,14680,14680,0
|
|
20240705,163100,816136000,14680,14680,14680,14680,0
|
|
20240705,163000,816136000,14680,14680,14680,14680,0
|
|
20240705,162900,816136000,14680,14680,14680,14680,0
|
|
20240705,162800,816136000,14680,14680,14680,14680,0
|
|
20240705,162700,816136000,14680,14680,14680,14680,0
|
|
20240705,162600,816136000,14680,14680,14680,14680,0
|
|
20240705,162500,816136000,14680,14680,14680,14680,0
|
|
20240705,162400,816136000,14680,14680,14680,14680,0
|
|
20240705,162300,816136000,14680,14680,14680,14680,0
|
|
20240705,162200,816136000,14680,14680,14680,14680,0
|
|
20240705,162100,816136000,14680,14680,14680,14680,1362
|
|
20240705,162000,816136000,14680,14680,14680,14680,0
|
|
20240705,161900,816136000,14680,14680,14680,14680,0
|
|
20240705,161800,816136000,14680,14680,14680,14680,0
|
|
20240705,161700,816136000,14680,14680,14680,14680,0
|
|
20240705,161600,816136000,14680,14680,14680,14680,0
|
|
20240705,161500,816136000,14680,14680,14680,14680,0
|
|
20240705,161400,816136000,14680,14680,14680,14680,0
|
|
20240705,161300,816136000,14680,14680,14680,14680,0
|
|
20240705,161200,816136000,14680,14680,14680,14680,0
|
|
20240705,161100,816136000,14680,14680,14680,14680,0
|
|
20240705,161000,816136000,14680,14680,14680,14680,0
|
|
20240705,160900,816136000,14680,14680,14680,14680,0
|
|
20240705,160800,816136000,14680,14680,14680,14680,0
|
|
20240705,160700,816136000,14680,14680,14680,14680,0
|
|
20240705,160600,816136000,14680,14680,14680,14680,0
|
|
20240705,160500,816136000,14680,14680,14680,14680,0
|
|
20240705,160400,816136000,14680,14680,14680,14680,0
|
|
20240705,160300,816136000,14680,14680,14680,14680,0
|
|
20240705,160200,816136000,14680,14680,14680,14680,0
|
|
20240705,160100,816136000,14680,14680,14680,14680,0
|
|
20240705,160000,816136000,14680,14680,14680,14680,0
|
|
20240705,155900,816136000,14680,14680,14680,14680,0
|
|
20240705,155800,816136000,14680,14680,14680,14680,0
|
|
20240705,155700,816136000,14680,14680,14680,14680,0
|
|
20240705,155600,816136000,14680,14680,14680,14680,0
|
|
20240705,155500,816136000,14680,14680,14680,14680,0
|
|
20240705,155400,816136000,14680,14680,14680,14680,0
|
|
20240705,155300,816136000,14680,14680,14680,14680,0
|
|
20240705,155200,816136000,14680,14680,14680,14680,0
|
|
20240705,155100,816136000,14680,14680,14680,14680,1362
|
|
20240705,155000,816136000,14680,14680,14680,14680,0
|
|
20240705,154900,816136000,14680,14680,14680,14680,0
|
|
20240705,154800,816136000,14680,14680,14680,14680,0
|
|
20240705,154700,816136000,14680,14680,14680,14680,0
|
|
20240705,154600,816136000,14680,14680,14680,14680,0
|
|
20240705,154500,816136000,14680,14680,14680,14680,0
|
|
20240705,154400,816136000,14680,14680,14680,14680,0
|
|
20240705,154300,816136000,14680,14680,14680,14680,0
|
|
20240705,154200,816136000,14680,14680,14680,14680,0
|
|
20240705,154100,816136000,14680,14680,14680,14680,0
|
|
20240705,154000,816136000,14680,14680,14680,14680,0
|
|
20240705,153900,816136000,14680,14680,14680,14680,0
|
|
20240705,153800,816136000,14680,14680,14680,14680,0
|
|
20240705,153700,816136000,14680,14680,14680,14680,0
|
|
20240705,153600,816136000,14680,14680,14680,14680,0
|
|
20240705,153500,816136000,14680,14680,14680,14680,0
|
|
20240705,153400,816136000,14680,14680,14680,14680,0
|
|
20240705,153300,816136000,14680,14680,14680,14680,0
|
|
20240705,153200,816136000,14680,14680,14680,14680,0
|
|
20240705,153100,816136000,14680,14680,14680,14680,0
|
|
20240705,153000,816136000,14680,14680,14680,14680,1362
|
|
20240705,152900,796141840,14730,14730,14730,14730,0
|
|
20240705,152800,796141840,14730,14730,14730,14730,0
|
|
20240705,152700,796141840,14730,14730,14730,14730,0
|
|
20240705,152600,796141840,14730,14730,14730,14730,0
|
|
20240705,152500,796141840,14730,14730,14730,14730,0
|
|
20240705,152400,796141840,14730,14730,14730,14730,0
|
|
20240705,152300,796141840,14730,14730,14730,14730,0
|
|
20240705,152200,796141840,14730,14730,14730,14730,0
|
|
20240705,152100,796141840,14730,14730,14730,14730,0
|
|
20240705,152000,796141840,14730,14730,14730,14730,0
|
|
20240705,151900,796141840,14730,14700,14730,14680,82
|
|
20240705,151800,794936980,14680,14680,14700,14680,35
|
|
20240705,151700,794423160,14680,14680,14700,14680,463
|
|
20240705,151600,787623920,14700,14680,14700,14680,69
|
|
20240705,151500,786610960,14690,14700,14700,14690,276
|
|
20240705,151400,782556510,14700,14680,14700,14680,121
|
|
20240705,151300,780778010,14700,14700,14700,14700,0
|
|
20240705,151200,780778010,14700,14690,14700,14680,118
|
|
20240705,151100,779044310,14700,14700,14700,14700,13
|
|
20240705,151000,778853210,14730,14680,14730,14680,3
|
|
20240705,150900,778809120,14730,14730,14730,14730,44
|
|
20240705,150800,778161000,14680,14680,14680,14680,13
|
|
20240705,150700,777970160,14730,14730,14730,14730,166
|
|
20240705,150600,775524980,14730,14730,14730,14730,8
|
|
20240705,150500,775407140,14730,14730,14730,14730,3
|
|
20240705,150400,775362950,14730,14730,14730,14680,71
|
|
20240705,150300,774319020,14730,14720,14730,14670,287
|
|
20240705,150200,770104660,14720,14730,14730,14720,48
|
|
20240705,150100,769397670,14730,14720,14730,14720,512
|
|
20240705,150000,761861020,14720,14720,14720,14720,8
|
|
20240705,145900,761743260,14720,14720,14720,14720,46
|
|
20240705,145800,761066140,14720,14720,14720,14720,0
|
|
20240705,145700,761066140,14720,14700,14720,14700,50
|
|
20240705,145600,760330260,14700,14700,14700,14700,56
|
|
20240705,145500,759507060,14720,14720,14720,14720,3
|
|
20240705,145400,759462900,14720,14720,14720,14720,59
|
|
20240705,145300,758594420,14720,14720,14720,14720,2
|
|
20240705,145200,758564980,14720,14720,14720,14720,44
|
|
20240705,145100,757917300,14720,14720,14720,14720,7
|
|
20240705,145000,757814260,14720,14720,14720,14720,0
|
|
20240705,144900,757814260,14720,14720,14720,14720,50
|
|
20240705,144800,757078260,14720,14720,14720,14720,1
|
|
20240705,144700,757063540,14670,14720,14720,14670,83
|
|
20240705,144600,755843730,14730,14720,14730,14720,1058
|
|
20240705,144500,740262950,14720,14690,14720,14690,1130
|
|
20240705,144400,723655750,14690,14690,14690,14690,44
|
|
20240705,144300,723009390,14690,14670,14690,14670,109
|
|
20240705,144200,721410200,14660,14690,14690,14660,279
|
|
20240705,144100,717317410,14690,14690,14690,14690,6
|
|
20240705,144000,717229270,14690,14690,14690,14690,0
|
|
20240705,143900,717229270,14690,14690,14690,14690,44
|
|
20240705,143800,716582910,14690,14690,14690,14690,7
|
|
20240705,143700,716480080,14700,14700,14700,14700,46
|
|
20240705,143600,715803880,14700,14700,14700,14700,0
|
|
20240705,143500,715803880,14700,14700,14700,14700,7
|
|
20240705,143400,715700980,14700,14700,14700,14700,66
|
|
20240705,143300,714730780,14700,14700,14700,14700,1
|
|
20240705,143200,714716080,14700,14700,14700,14700,49
|
|
20240705,143100,713995780,14700,14700,14700,14700,1
|
|
20240705,143000,713981080,14700,14690,14700,14690,1012
|
|
20240705,142900,699105240,14690,14690,14690,14690,60
|
|
20240705,142800,698223840,14690,14670,14700,14670,2009
|
|
20240705,142700,668706270,14660,14660,14670,14660,213
|
|
20240705,142600,665583620,14640,14640,14640,14640,64
|
|
20240705,142500,664646660,14660,14670,14670,14660,8
|
|
20240705,142400,664529370,14670,14660,14670,14660,44
|
|
20240705,142300,663884260,14670,14670,14670,14670,70
|
|
20240705,142200,662857360,14670,14670,14670,14670,50
|
|
20240705,142100,662123860,14670,14670,14670,14670,0
|
|
20240705,142000,662123860,14670,14630,14670,14630,2001
|
|
20240705,141900,632775950,14630,14650,14650,14630,107
|
|
20240705,141800,631209540,14650,14650,14650,14650,5
|
|
20240705,141700,631136290,14670,14670,14670,14670,44
|
|
20240705,141600,630490810,14630,14670,14670,14630,91
|
|
20240705,141500,629158750,14670,14670,14670,14670,2
|
|
20240705,141400,629129410,14670,14670,14670,14670,50
|
|
20240705,141300,628395910,14670,14670,14670,14670,1
|
|
20240705,141200,628381240,14640,14670,14670,14640,66
|
|
20240705,141100,627414670,14670,14670,14670,14640,185
|
|
20240705,141000,624705100,14630,14640,14640,14630,48
|
|
20240705,140900,624002850,14630,14680,14680,14630,3785
|
|
20240705,140800,568588670,14680,14670,14680,14670,466
|
|
20240705,140700,561752390,14680,14680,14680,14680,1
|
|
20240705,140600,561737710,14680,14670,14680,14670,59
|
|
20240705,140500,560871740,14680,14680,14680,14680,7
|
|
20240705,140400,560768980,14680,14680,14680,14680,43
|
|
20240705,140300,560137740,14680,14680,14680,14680,7
|
|
20240705,140200,560034980,14680,14680,14680,14680,1
|
|
20240705,140100,560020300,14680,14670,14680,14670,116
|
|
20240705,140000,558318150,14680,14670,14680,14670,257
|
|
20240705,135900,554547890,14670,14680,14680,14670,125
|
|
20240705,135800,552713490,14680,14670,14680,14670,64
|
|
20240705,135700,551774600,14680,14680,14680,14680,7
|
|
20240705,135600,551671840,14680,14680,14680,14680,44
|
|
20240705,135500,551025920,14680,14680,14680,14680,6
|
|
20240705,135400,550937840,14680,14640,14680,14640,47
|
|
20240705,135300,550247920,14650,14660,14660,14650,1348
|
|
20240705,135200,530499140,14690,14690,14690,14690,8
|
|
20240705,135100,530381620,14690,14690,14690,14690,44
|
|
20240705,135000,529735260,14690,14690,14690,14690,0
|
|
20240705,134900,529735260,14690,14690,14690,14690,50
|
|
20240705,134800,529000760,14690,14690,14690,14690,1
|
|
20240705,134700,528986070,14690,14690,14690,14690,6
|
|
20240705,134600,528897930,14680,14680,14680,14680,45
|
|
20240705,134500,528237330,14690,14690,14690,14690,0
|
|
20240705,134400,528237330,14690,14690,14690,14690,52
|
|
20240705,134300,527473450,14690,14690,14690,14690,0
|
|
20240705,134200,527473450,14690,14690,14690,14690,1
|
|
20240705,134100,527458760,14690,14690,14690,14690,49
|
|
20240705,134000,526738950,14660,14660,14660,14660,692
|
|
20240705,133900,516594230,14690,14690,14690,14690,43
|
|
20240705,133800,515962560,14690,14690,14690,14690,8
|
|
20240705,133700,515845040,14690,14690,14690,14690,0
|
|
20240705,133600,515845040,14690,14690,14690,14690,52
|
|
20240705,133500,515081160,14690,14690,14690,14690,3
|
|
20240705,133400,515037090,14690,14660,14690,14660,508
|
|
20240705,133300,507589430,14650,14660,14660,14650,118
|
|
20240705,133200,505859570,14660,14660,14660,14660,1
|
|
20240705,133100,505844910,14660,14660,14660,14650,478
|
|
20240705,133000,498837440,14660,14660,14660,14650,112
|
|
20240705,132900,497195880,14690,14690,14690,14690,44
|
|
20240705,132800,496549520,14690,14690,14690,14690,26
|
|
20240705,132700,496167580,14690,14690,14690,14690,0
|
|
20240705,132600,496167580,14690,14690,14690,14690,44
|
|
20240705,132500,495521220,14690,14690,14690,14690,7
|
|
20240705,132400,495418390,14710,14710,14710,14710,45
|
|
20240705,132300,494756440,14710,14710,14710,14710,0
|
|
20240705,132200,494756440,14710,14710,14710,14710,7
|
|
20240705,132100,494653470,14710,14710,14710,14710,44
|
|
20240705,132000,494006230,14710,14710,14710,14710,50
|
|
20240705,131900,493270730,14710,14710,14710,14710,49
|
|
20240705,131800,492549940,14710,14700,14710,14700,225
|
|
20240705,131700,489242430,14650,14700,14700,14650,1008
|
|
20240705,131600,474472240,14700,14700,14700,14700,45
|
|
20240705,131500,473810740,14700,14700,14700,14700,24
|
|
20240705,131400,473457940,14700,14700,14700,14700,7
|
|
20240705,131300,473355040,14700,14700,14700,14700,44
|
|
20240705,131200,472708240,14700,14700,14700,14700,1
|
|
20240705,131100,472693540,14700,14700,14700,14700,50
|
|
20240705,131000,471958540,14680,14680,14680,14680,1
|
|
20240705,130900,471943860,14700,14700,14700,14700,6
|
|
20240705,130800,471855660,14700,14680,14700,14680,44
|
|
20240705,130700,471208880,14680,14680,14680,14660,14
|
|
20240705,130600,471003390,14680,14680,14680,14680,97
|
|
20240705,130500,469579430,14680,14680,14680,14680,0
|
|
20240705,130400,469579430,14680,14680,14680,14680,14
|
|
20240705,130300,469373910,14680,14680,14680,14680,122
|
|
20240705,130200,467582950,14680,14680,14680,14680,6
|
|
20240705,130100,467494870,14720,14720,14720,14720,49
|
|
20240705,130000,466773590,14720,14720,14720,14680,4
|
|
20240705,125900,466714750,14720,14720,14720,14720,0
|
|
20240705,125800,466714750,14720,14720,14720,14680,52
|
|
20240705,125700,465949350,14680,14680,14680,14680,200
|
|
20240705,125600,463013350,14690,14720,14720,14690,75
|
|
20240705,125500,461910310,14720,14720,14720,14720,8
|
|
20240705,125400,461792550,14720,14720,14720,14720,0
|
|
20240705,125300,461792550,14720,14700,14720,14700,45
|
|
20240705,125200,461130190,14700,14680,14700,14680,154
|
|
20240705,125100,458869390,14680,14680,14680,14680,44
|
|
20240705,125000,458223470,14680,14680,14680,14680,7
|
|
20240705,124900,458120710,14680,14680,14680,14680,0
|
|
20240705,124800,458120710,14680,14680,14680,14680,71
|
|
20240705,124700,457078430,14680,14680,14680,14680,6
|
|
20240705,124600,456990350,14650,14680,14680,14650,405
|
|
20240705,124500,451054710,14660,14680,14680,14660,224
|
|
20240705,124400,447769820,14680,14680,14680,14680,130
|
|
20240705,124300,445861420,14740,14740,14740,14740,44
|
|
20240705,124200,445212860,14740,14740,14740,14740,6
|
|
20240705,124100,445124420,14700,14700,14700,14690,628
|
|
20240705,124000,435895120,14750,14750,14750,14750,0
|
|
20240705,123900,435895120,14750,14750,14750,14750,6
|
|
20240705,123800,435806620,14750,14750,14750,14750,43
|
|
20240705,123700,435172370,14700,14700,14700,14700,8
|
|
20240705,123600,435054770,14750,14750,14750,14750,51
|
|
20240705,123500,434302520,14750,14750,14750,14750,0
|
|
20240705,123400,434302520,14750,14750,14750,14750,6
|
|
20240705,123300,434214020,14750,14750,14750,14750,53
|
|
20240705,123200,433432270,14750,14750,14750,14750,0
|
|
20240705,123100,433432270,14750,14750,14750,14750,50
|
|
20240705,123000,432694770,14690,14750,14750,14690,67
|
|
20240705,122900,431707950,14740,14740,14740,14740,552
|
|
20240705,122800,423571470,14740,14740,14740,14740,174
|
|
20240705,122700,421006710,14740,14740,14740,14740,0
|
|
20240705,122600,421006710,14740,14740,14740,14740,43
|
|
20240705,122500,420372890,14740,14700,14740,14700,9
|
|
20240705,122400,420240350,14740,14740,14740,14740,0
|
|
20240705,122300,420240350,14740,14740,14740,14740,50
|
|
20240705,122200,419503350,14740,14740,14740,14740,0
|
|
20240705,122100,419503350,14740,14740,14740,14740,44
|
|
20240705,122000,418854790,14740,14740,14740,14740,6
|
|
20240705,121900,418766350,14740,14740,14740,14740,0
|
|
20240705,121800,418766350,14740,14690,14740,14690,63
|
|
20240705,121700,417838730,14740,14740,14740,14740,7
|
|
20240705,121600,417735550,14740,14740,14740,14740,43
|
|
20240705,121500,417101730,14740,14740,14740,14740,6
|
|
20240705,121400,417013290,14690,14690,14690,14690,1
|
|
20240705,121300,416998600,14740,14740,14740,14740,44
|
|
20240705,121200,416350040,14700,14740,14740,14700,23
|
|
20240705,121100,416011660,14740,14740,14740,14740,0
|
|
20240705,121000,416011660,14740,14700,14740,14700,44
|
|
20240705,120900,415363140,14740,14740,14740,14740,6
|
|
20240705,120800,415274700,14740,14740,14740,14740,43
|
|
20240705,120700,414640880,14740,14740,14740,14740,6
|
|
20240705,120600,414552440,14750,14750,14750,14750,0
|
|
20240705,120500,414552440,14750,14750,14750,14750,43
|
|
20240705,120400,413918190,14690,14750,14750,14690,875
|
|
20240705,120300,401062570,14750,14750,14750,14750,47
|
|
20240705,120200,400369320,14740,14720,14740,14720,107
|
|
20240705,120100,398794060,14760,14720,14760,14720,7
|
|
20240705,120000,398690780,14720,14730,14730,14690,82
|
|
20240705,115900,397483170,14720,14770,14770,14720,825
|
|
20240705,115800,385335510,14770,14770,14770,14770,50
|
|
20240705,115700,384597010,14770,14770,14770,14770,0
|
|
20240705,115600,384597010,14770,14770,14770,14770,6
|
|
20240705,115500,384508390,14770,14770,14770,14770,44
|
|
20240705,115400,383858510,14770,14770,14770,14770,0
|
|
20240705,115300,383858510,14770,14740,14770,14740,299
|
|
20240705,115200,379442310,14740,14770,14770,14740,37
|
|
20240705,115100,378896900,14770,14770,14770,14770,1
|
|
20240705,115000,378882130,14770,14770,14770,14770,50
|
|
20240705,114900,378143630,14770,14770,14770,14770,0
|
|
20240705,114800,378143630,14770,14770,14770,14770,56
|
|
20240705,114700,377316510,14770,14770,14770,14770,75
|
|
20240705,114600,376208760,14770,14770,14770,14770,30
|
|
20240705,114500,375765660,14790,14770,14790,14770,262
|
|
20240705,114400,371894900,14770,14770,14770,14770,0
|
|
20240705,114300,371894900,14770,14770,14770,14770,44
|
|
20240705,114200,371245020,14770,14770,14770,14770,7
|
|
20240705,114100,371141630,14750,14740,14750,14740,1010
|
|
20240705,114000,356244230,14740,14740,14740,14730,199
|
|
20240705,113900,353311070,14740,14740,14740,14740,104
|
|
20240705,113800,351778110,14740,14740,14740,14740,44
|
|
20240705,113700,351129550,14740,14730,14740,14730,17
|
|
20240705,113600,350879070,14740,14740,14740,14740,5
|
|
20240705,113500,350805370,14740,14750,14750,14740,47
|
|
20240705,113400,350112580,14750,14750,14750,14750,6
|
|
20240705,113300,350024080,14750,14750,14750,14750,45
|
|
20240705,113200,349360330,14750,14750,14750,14750,0
|
|
20240705,113100,349360330,14750,14730,14750,14730,389
|
|
20240705,113000,343624050,14730,14730,14740,14720,551
|
|
20240705,112900,335510580,14720,14710,14720,14710,254
|
|
20240705,112800,331772360,14710,14710,14710,14710,62
|
|
20240705,112700,330860340,14700,14720,14720,14700,261
|
|
20240705,112600,327023590,14720,14720,14720,14720,8
|
|
20240705,112500,326905830,14720,14720,14720,14720,60
|
|
20240705,112400,326022630,14720,14700,14720,14700,251
|
|
20240705,112300,322332790,14700,14700,14700,14700,50
|
|
20240705,112200,321597790,14700,14700,14700,14700,69
|
|
20240705,112100,320583490,14700,14700,14700,14700,100
|
|
20240705,112000,319113490,14700,14690,14700,14690,163
|
|
20240705,111900,316718840,14690,14690,14690,14690,2
|
|
20240705,111800,316689460,14690,14690,14690,14690,51
|
|
20240705,111700,315940270,14690,14690,14690,14650,437
|
|
20240705,111600,309531490,14660,14660,14660,14660,1
|
|
20240705,111500,309516830,14690,14690,14690,14690,63
|
|
20240705,111400,308591360,14690,14690,14690,14690,30
|
|
20240705,111300,308150660,14690,14690,14690,14690,96
|
|
20240705,111200,306740420,14690,14700,14700,14690,8
|
|
20240705,111100,306622840,14690,14690,14690,14690,4
|
|
20240705,111000,306564080,14690,14690,14690,14690,52
|
|
20240705,110900,305800200,14650,14700,14700,14650,2
|
|
20240705,110800,305770850,14700,14680,14700,14680,59
|
|
20240705,110700,304904150,14680,14680,14680,14680,67
|
|
20240705,110600,303920590,14680,14680,14680,14680,155
|
|
20240705,110500,301645190,14670,14670,14670,14670,46
|
|
20240705,110400,300970370,14670,14670,14670,14670,7
|
|
20240705,110300,300867680,14670,14670,14670,14670,2
|
|
20240705,110200,300838340,14670,14670,14670,14670,51
|
|
20240705,110100,300090170,14630,14630,14630,14630,1
|
|
20240705,110000,300075540,14670,14670,14670,14670,61
|
|
20240705,105900,299180670,14630,14670,14670,14630,9
|
|
20240705,105800,299048760,14680,14680,14680,14680,0
|
|
20240705,105700,299048760,14680,14630,14680,14630,44
|
|
20240705,105600,298402890,14680,14680,14680,14680,9
|
|
20240705,105500,298270770,14680,14630,14680,14630,46
|
|
20240705,105400,297595980,14680,14690,14690,14640,45
|
|
20240705,105300,296936840,14650,14700,14700,14650,175
|
|
20240705,105200,294373040,14720,14700,14720,14700,46
|
|
20240705,105100,293695980,14720,14720,14720,14720,8
|
|
20240705,105000,293578220,14720,14720,14750,14720,2543
|
|
20240705,104900,256104520,14720,14720,14720,14720,1
|
|
20240705,104800,256089800,14720,14700,14720,14690,1704
|
|
20240705,104700,231039960,14700,14690,14700,14690,54
|
|
20240705,104600,230246250,14690,14670,14690,14670,2
|
|
20240705,104500,230216890,14700,14680,14700,14680,422
|
|
20240705,104400,224018130,14680,14680,14680,14680,485
|
|
20240705,104300,216898330,14670,14670,14670,14670,285
|
|
20240705,104200,212717380,14680,14670,14680,14670,127
|
|
20240705,104100,210853860,14670,14670,14670,14670,1
|
|
20240705,104000,210839190,14690,14690,14690,14640,52
|
|
20240705,103900,210075360,14690,14670,14690,14670,346
|
|
20240705,103800,204996560,14680,14680,14680,14680,101
|
|
20240705,103700,203513880,14680,14680,14680,14680,132
|
|
20240705,103600,201576120,14670,14670,14670,14670,15
|
|
20240705,103500,201356070,14620,14620,14650,14620,422
|
|
20240705,103400,195179220,14610,14610,14610,14610,176
|
|
20240705,103300,192607860,14610,14610,14610,14610,1
|
|
20240705,103200,192593250,14610,14600,14610,14600,147
|
|
20240705,103100,190446540,14610,14610,14610,14610,1
|
|
20240705,103000,190431930,14610,14560,14610,14560,110
|
|
20240705,102900,188827620,14600,14560,14600,14560,36
|
|
20240705,102800,188303220,14560,14550,14560,14540,407
|
|
20240705,102700,182378400,14550,14550,14550,14550,43
|
|
20240705,102600,181752750,14560,14530,14560,14530,57
|
|
20240705,102500,180924330,14550,14530,14550,14530,312
|
|
20240705,102400,176388410,14530,14530,14530,14530,36
|
|
20240705,102300,175865330,14520,14530,14530,14520,48
|
|
20240705,102200,175168360,14520,14520,14530,14520,105
|
|
20240705,102100,173643320,14530,14530,14530,14530,7
|
|
20240705,102000,173541610,14520,14530,14530,14520,114
|
|
20240705,101900,171885690,14520,14530,14530,14520,65
|
|
20240705,101800,170941390,14540,14530,14540,14520,531
|
|
20240705,101700,163225900,14540,14540,14540,14530,170
|
|
20240705,101600,160754800,14540,14540,14540,14530,57
|
|
20240705,101500,159926520,14540,14540,14540,14530,45
|
|
20240705,101400,159272230,14530,14540,14540,14530,47
|
|
20240705,101300,158589310,14540,14540,14540,14540,7
|
|
20240705,101200,158487530,14540,14540,14540,14540,45
|
|
20240705,101100,157833230,14550,14540,14550,14540,14
|
|
20240705,101000,157629540,14550,14540,14550,14530,387
|
|
20240705,100900,152002570,14550,14550,14550,14550,51
|
|
20240705,100800,151260520,14550,14580,14630,14550,55
|
|
20240705,100700,150458090,14580,14510,14580,14510,492
|
|
20240705,100600,143309400,14510,14510,14510,14510,2
|
|
20240705,100500,143280380,14500,14510,14510,14500,59
|
|
20240705,100400,142424800,14500,14480,14500,14480,120
|
|
20240705,100300,140686080,14490,14490,14490,14490,25
|
|
20240705,100200,140323830,14500,14500,14500,14500,60
|
|
20240705,100100,139453830,14490,14500,14500,14490,2
|
|
20240705,100000,139424840,14510,14510,14520,14510,7
|
|
20240705,095900,139323230,14510,14510,14510,14510,49
|
|
20240705,095800,138612240,14520,14530,14530,14510,3
|
|
20240705,095700,138568680,14500,14450,14530,14450,761
|
|
20240705,095600,127565450,14440,14450,14450,14440,527
|
|
20240705,095500,119955560,14440,14450,14450,14440,156
|
|
20240705,095400,117702260,14450,14440,14450,14440,234
|
|
20240705,095300,114321570,14450,14450,14450,14410,588
|
|
20240705,095200,105835570,14460,14450,14460,14450,116
|
|
20240705,095100,104158930,14450,14460,14460,14450,47
|
|
20240705,095000,103479710,14450,14450,14450,14450,0
|
|
20240705,094900,103479710,14450,14470,14470,14450,137
|
|
20240705,094800,101499240,14460,14460,14460,14460,10
|
|
20240705,094700,101354640,14460,14460,14460,14460,194
|
|
20240705,094600,98549400,14460,14460,14460,14460,7
|
|
20240705,094500,98448180,14460,14460,14460,14460,164
|
|
20240705,094400,96076740,14460,14470,14470,14460,130
|
|
20240705,094300,94196780,14470,14490,14490,14470,201
|
|
20240705,094200,91287610,14490,14480,14490,14480,103
|
|
20240705,094100,89795730,14480,14530,14530,14480,622
|
|
20240705,094000,80783130,14500,14540,14590,14500,11
|
|
20240705,093900,80623400,14590,14530,14590,14490,594
|
|
20240705,093800,72005220,14510,14530,14530,14510,30
|
|
20240705,093700,71569560,14530,14520,14540,14510,469
|
|
20240705,093600,64758150,14510,14510,14510,14510,10
|
|
20240705,093500,64613050,14520,14530,14530,14510,3
|
|
20240705,093400,64569490,14530,14540,14540,14520,153
|
|
20240705,093300,62346200,14550,14550,14550,14550,10
|
|
20240705,093200,62200700,14590,14590,14600,14540,62
|
|
20240705,093100,61296210,14590,14620,14620,14500,1244
|
|
20240705,093000,43189900,14630,14630,14630,14630,147
|
|
20240705,092900,41039290,14640,14640,14640,14640,99
|
|
20240705,092800,39589930,14680,14670,14680,14670,50
|
|
20240705,092700,38856420,14670,14670,14670,14670,43
|
|
20240705,092600,38225610,14670,14670,14670,14670,0
|
|
20240705,092500,38225610,14670,14670,14670,14670,10
|
|
20240705,092400,38078910,14670,14670,14670,14670,44
|
|
20240705,092300,37433430,14670,14670,14670,14670,0
|
|
20240705,092200,37433430,14670,14670,14670,14670,45
|
|
20240705,092100,36773280,14690,14690,14690,14690,0
|
|
20240705,092000,36773280,14690,14690,14690,14690,0
|
|
20240705,091900,36773280,14690,14690,14690,14690,43
|
|
20240705,091800,36141610,14690,14690,14690,14690,2
|
|
20240705,091700,36112230,14690,14690,14690,14690,45
|
|
20240705,091600,35451180,14670,14700,14700,14670,24
|
|
20240705,091500,35099070,14700,14700,14700,14700,1
|
|
20240705,091400,35084370,14670,14670,14690,14620,110
|
|
20240705,091300,33471590,14680,14690,14690,14680,15
|
|
20240705,091200,33251290,14700,14680,14700,14680,97
|
|
20240705,091100,31827310,14670,14670,14680,14670,19
|
|
20240705,091000,31548570,14670,14630,14670,14620,594
|
|
20240705,090900,22859580,14680,14660,14680,14660,274
|
|
20240705,090800,18840150,14670,14670,14670,14670,0
|
|
20240705,090700,18840150,14670,14670,14670,14670,0
|
|
20240705,090600,18840150,14670,14630,14680,14630,246
|
|
20240705,090500,15237260,14680,14680,14680,14680,23
|
|
20240705,090400,14899620,14680,14670,14730,14670,109
|
|
20240705,090300,13298830,14730,14620,14730,14620,3
|
|
20240705,090200,13254860,14660,14670,14740,14660,118
|
|
20240705,090100,11521990,14750,14750,14750,14750,96
|
|
20240705,090000,10105990,14750,14730,14750,14620,686
|