657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,195400,528403780,10850,10850,10850,10850,1953
|
|
20240705,195300,528403780,10850,10850,10850,10850,0
|
|
20240705,195200,528403780,10850,10850,10850,10850,0
|
|
20240705,195100,528403780,10850,10850,10850,10850,0
|
|
20240705,195000,528403780,10850,10850,10850,10850,0
|
|
20240705,194900,528403780,10850,10850,10850,10850,0
|
|
20240705,194800,528403780,10850,10850,10850,10850,0
|
|
20240705,194700,528403780,10850,10850,10850,10850,0
|
|
20240705,194600,528403780,10850,10850,10850,10850,0
|
|
20240705,194500,528403780,10850,10850,10850,10850,0
|
|
20240705,194400,528403780,10850,10850,10850,10850,0
|
|
20240705,194300,528403780,10850,10850,10850,10850,0
|
|
20240705,194200,528403780,10850,10850,10850,10850,0
|
|
20240705,194100,528403780,10850,10850,10850,10850,0
|
|
20240705,194000,528403780,10850,10850,10850,10850,0
|
|
20240705,193900,528403780,10850,10850,10850,10850,0
|
|
20240705,193800,528403780,10850,10850,10850,10850,0
|
|
20240705,193700,528403780,10850,10850,10850,10850,0
|
|
20240705,193600,528403780,10850,10850,10850,10850,0
|
|
20240705,193500,528403780,10850,10850,10850,10850,0
|
|
20240705,193400,528403780,10850,10850,10850,10850,0
|
|
20240705,193300,528403780,10850,10850,10850,10850,0
|
|
20240705,193200,528403780,10850,10850,10850,10850,0
|
|
20240705,193100,528403780,10850,10850,10850,10850,0
|
|
20240705,193000,528403780,10850,10850,10850,10850,0
|
|
20240705,192900,528403780,10850,10850,10850,10850,0
|
|
20240705,192800,528403780,10850,10850,10850,10850,0
|
|
20240705,192700,528403780,10850,10850,10850,10850,0
|
|
20240705,192600,528403780,10850,10850,10850,10850,0
|
|
20240705,192500,528403780,10850,10850,10850,10850,0
|
|
20240705,192400,528403780,10850,10850,10850,10850,1953
|
|
20240705,192300,528403780,10850,10850,10850,10850,0
|
|
20240705,192200,528403780,10850,10850,10850,10850,0
|
|
20240705,192100,528403780,10850,10850,10850,10850,0
|
|
20240705,192000,528403780,10850,10850,10850,10850,0
|
|
20240705,191900,528403780,10850,10850,10850,10850,0
|
|
20240705,191800,528403780,10850,10850,10850,10850,0
|
|
20240705,191700,528403780,10850,10850,10850,10850,0
|
|
20240705,191600,528403780,10850,10850,10850,10850,0
|
|
20240705,191500,528403780,10850,10850,10850,10850,0
|
|
20240705,191400,528403780,10850,10850,10850,10850,0
|
|
20240705,191300,528403780,10850,10850,10850,10850,0
|
|
20240705,191200,528403780,10850,10850,10850,10850,0
|
|
20240705,191100,528403780,10850,10850,10850,10850,0
|
|
20240705,191000,528403780,10850,10850,10850,10850,0
|
|
20240705,190900,528403780,10850,10850,10850,10850,0
|
|
20240705,190800,528403780,10850,10850,10850,10850,0
|
|
20240705,190700,528403780,10850,10850,10850,10850,0
|
|
20240705,190600,528403780,10850,10850,10850,10850,0
|
|
20240705,190500,528403780,10850,10850,10850,10850,0
|
|
20240705,190400,528403780,10850,10850,10850,10850,0
|
|
20240705,190300,528403780,10850,10850,10850,10850,0
|
|
20240705,190200,528403780,10850,10850,10850,10850,0
|
|
20240705,190100,528403780,10850,10850,10850,10850,0
|
|
20240705,190000,528403780,10850,10850,10850,10850,0
|
|
20240705,185900,528403780,10850,10850,10850,10850,0
|
|
20240705,185800,528403780,10850,10850,10850,10850,0
|
|
20240705,185700,528403780,10850,10850,10850,10850,0
|
|
20240705,185600,528403780,10850,10850,10850,10850,0
|
|
20240705,185500,528403780,10850,10850,10850,10850,0
|
|
20240705,185400,528403780,10850,10850,10850,10850,1953
|
|
20240705,185300,528403780,10850,10850,10850,10850,0
|
|
20240705,185200,528403780,10850,10850,10850,10850,0
|
|
20240705,185100,528403780,10850,10850,10850,10850,0
|
|
20240705,185000,528403780,10850,10850,10850,10850,0
|
|
20240705,184900,528403780,10850,10850,10850,10850,0
|
|
20240705,184800,528403780,10850,10850,10850,10850,0
|
|
20240705,184700,528403780,10850,10850,10850,10850,0
|
|
20240705,184600,528403780,10850,10850,10850,10850,0
|
|
20240705,184500,528403780,10850,10850,10850,10850,0
|
|
20240705,184400,528403780,10850,10850,10850,10850,0
|
|
20240705,184300,528403780,10850,10850,10850,10850,0
|
|
20240705,184200,528403780,10850,10850,10850,10850,0
|
|
20240705,184100,528403780,10850,10850,10850,10850,0
|
|
20240705,184000,528403780,10850,10850,10850,10850,0
|
|
20240705,183900,528403780,10850,10850,10850,10850,0
|
|
20240705,183800,528403780,10850,10850,10850,10850,0
|
|
20240705,183700,528403780,10850,10850,10850,10850,0
|
|
20240705,183600,528403780,10850,10850,10850,10850,0
|
|
20240705,183500,528403780,10850,10850,10850,10850,0
|
|
20240705,183400,528403780,10850,10850,10850,10850,0
|
|
20240705,183300,528403780,10850,10850,10850,10850,0
|
|
20240705,183200,528403780,10850,10850,10850,10850,0
|
|
20240705,183100,528403780,10850,10850,10850,10850,0
|
|
20240705,183000,528403780,10850,10850,10850,10850,0
|
|
20240705,182900,528403780,10850,10850,10850,10850,0
|
|
20240705,182800,528403780,10850,10850,10850,10850,0
|
|
20240705,182700,528403780,10850,10850,10850,10850,0
|
|
20240705,182600,528403780,10850,10850,10850,10850,0
|
|
20240705,182500,528403780,10850,10850,10850,10850,0
|
|
20240705,182400,528403780,10850,10850,10850,10850,1953
|
|
20240705,182300,528403780,10850,10850,10850,10850,0
|
|
20240705,182200,528403780,10850,10850,10850,10850,0
|
|
20240705,182100,528403780,10850,10850,10850,10850,0
|
|
20240705,182000,528403780,10850,10850,10850,10850,0
|
|
20240705,181900,528403780,10850,10850,10850,10850,0
|
|
20240705,181800,528403780,10850,10850,10850,10850,0
|
|
20240705,181700,528403780,10850,10850,10850,10850,0
|
|
20240705,181600,528403780,10850,10850,10850,10850,0
|
|
20240705,181500,528403780,10850,10850,10850,10850,0
|
|
20240705,181400,528403780,10850,10850,10850,10850,0
|
|
20240705,181300,528403780,10850,10850,10850,10850,0
|
|
20240705,181200,528403780,10850,10850,10850,10850,0
|
|
20240705,181100,528403780,10850,10850,10850,10850,0
|
|
20240705,181000,528403780,10850,10850,10850,10850,0
|
|
20240705,180900,528403780,10850,10850,10850,10850,0
|
|
20240705,180800,528403780,10850,10850,10850,10850,0
|
|
20240705,180700,528403780,10850,10850,10850,10850,0
|
|
20240705,180600,528403780,10850,10850,10850,10850,0
|
|
20240705,180500,528403780,10850,10850,10850,10850,0
|
|
20240705,180400,528403780,10850,10850,10850,10850,0
|
|
20240705,180300,528403780,10850,10850,10850,10850,0
|
|
20240705,180200,528403780,10850,10850,10850,10850,0
|
|
20240705,180100,528403780,10850,10850,10850,10850,0
|
|
20240705,180000,528403780,10850,10850,10850,10850,0
|
|
20240705,175900,528403780,10850,10850,10850,10850,0
|
|
20240705,175800,528403780,10850,10850,10850,10850,0
|
|
20240705,175700,528403780,10850,10850,10850,10850,0
|
|
20240705,175600,528403780,10850,10850,10850,10850,0
|
|
20240705,175500,528403780,10850,10850,10850,10850,0
|
|
20240705,175400,528403780,10850,10850,10850,10850,1953
|
|
20240705,175300,528403780,10850,10850,10850,10850,0
|
|
20240705,175200,528403780,10850,10850,10850,10850,0
|
|
20240705,175100,528403780,10850,10850,10850,10850,0
|
|
20240705,175000,528403780,10850,10850,10850,10850,0
|
|
20240705,174900,528403780,10850,10850,10850,10850,0
|
|
20240705,174800,528403780,10850,10850,10850,10850,0
|
|
20240705,174700,528403780,10850,10850,10850,10850,0
|
|
20240705,174600,528403780,10850,10850,10850,10850,0
|
|
20240705,174500,528403780,10850,10850,10850,10850,0
|
|
20240705,174400,528403780,10850,10850,10850,10850,0
|
|
20240705,174300,528403780,10850,10850,10850,10850,0
|
|
20240705,174200,528403780,10850,10850,10850,10850,0
|
|
20240705,174100,528403780,10850,10850,10850,10850,0
|
|
20240705,174000,528403780,10850,10850,10850,10850,0
|
|
20240705,173900,528403780,10850,10850,10850,10850,0
|
|
20240705,173800,528403780,10850,10850,10850,10850,0
|
|
20240705,173700,528403780,10850,10850,10850,10850,0
|
|
20240705,173600,528403780,10850,10850,10850,10850,0
|
|
20240705,173500,528403780,10850,10850,10850,10850,0
|
|
20240705,173400,528403780,10850,10850,10850,10850,0
|
|
20240705,173300,528403780,10850,10850,10850,10850,0
|
|
20240705,173200,528403780,10850,10850,10850,10850,0
|
|
20240705,173100,528403780,10850,10850,10850,10850,0
|
|
20240705,173000,528403780,10850,10850,10850,10850,0
|
|
20240705,172900,528403780,10850,10850,10850,10850,0
|
|
20240705,172800,528403780,10850,10850,10850,10850,0
|
|
20240705,172700,528403780,10850,10850,10850,10850,0
|
|
20240705,172600,528403780,10850,10850,10850,10850,0
|
|
20240705,172500,528403780,10850,10850,10850,10850,0
|
|
20240705,172400,528403780,10850,10850,10850,10850,1953
|
|
20240705,172300,528403780,10850,10850,10850,10850,0
|
|
20240705,172200,528403780,10850,10850,10850,10850,0
|
|
20240705,172100,528403780,10850,10850,10850,10850,0
|
|
20240705,172000,528403780,10850,10850,10850,10850,0
|
|
20240705,171900,528403780,10850,10850,10850,10850,0
|
|
20240705,171800,528403780,10850,10850,10850,10850,0
|
|
20240705,171700,528403780,10850,10850,10850,10850,0
|
|
20240705,171600,528403780,10850,10850,10850,10850,0
|
|
20240705,171500,528403780,10850,10850,10850,10850,0
|
|
20240705,171400,528403780,10850,10850,10850,10850,0
|
|
20240705,171300,528403780,10850,10850,10850,10850,0
|
|
20240705,171200,528403780,10850,10850,10850,10850,0
|
|
20240705,171100,528403780,10850,10850,10850,10850,0
|
|
20240705,171000,528403780,10850,10850,10850,10850,0
|
|
20240705,170900,528403780,10850,10850,10850,10850,0
|
|
20240705,170800,528403780,10850,10850,10850,10850,0
|
|
20240705,170700,528403780,10850,10850,10850,10850,0
|
|
20240705,170600,528403780,10850,10850,10850,10850,0
|
|
20240705,170500,528403780,10850,10850,10850,10850,0
|
|
20240705,170400,528403780,10850,10850,10850,10850,0
|
|
20240705,170300,528403780,10850,10850,10850,10850,0
|
|
20240705,170200,528403780,10850,10850,10850,10850,0
|
|
20240705,170100,528403780,10850,10850,10850,10850,0
|
|
20240705,170000,528403780,10850,10850,10850,10850,0
|
|
20240705,165900,528403780,10850,10850,10850,10850,0
|
|
20240705,165800,528403780,10850,10850,10850,10850,0
|
|
20240705,165700,528403780,10850,10850,10850,10850,0
|
|
20240705,165600,528403780,10850,10850,10850,10850,0
|
|
20240705,165500,528403780,10850,10850,10850,10850,0
|
|
20240705,165400,528403780,10850,10850,10850,10850,1953
|
|
20240705,165300,528403780,10850,10850,10850,10850,0
|
|
20240705,165200,528403780,10850,10850,10850,10850,0
|
|
20240705,165100,528403780,10850,10850,10850,10850,0
|
|
20240705,165000,528403780,10850,10850,10850,10850,0
|
|
20240705,164900,528403780,10850,10850,10850,10850,0
|
|
20240705,164800,528403780,10850,10850,10850,10850,0
|
|
20240705,164700,528403780,10850,10850,10850,10850,0
|
|
20240705,164600,528403780,10850,10850,10850,10850,0
|
|
20240705,164500,528403780,10850,10850,10850,10850,0
|
|
20240705,164400,528403780,10850,10850,10850,10850,0
|
|
20240705,164300,528403780,10850,10850,10850,10850,0
|
|
20240705,164200,528403780,10850,10850,10850,10850,0
|
|
20240705,164100,528403780,10850,10850,10850,10850,0
|
|
20240705,164000,528403780,10850,10850,10850,10850,0
|
|
20240705,163900,528403780,10850,10850,10850,10850,0
|
|
20240705,163800,528403780,10850,10850,10850,10850,0
|
|
20240705,163700,528403780,10850,10850,10850,10850,0
|
|
20240705,163600,528403780,10850,10850,10850,10850,0
|
|
20240705,163500,528403780,10850,10850,10850,10850,0
|
|
20240705,163400,528403780,10850,10850,10850,10850,0
|
|
20240705,163300,528403780,10850,10850,10850,10850,0
|
|
20240705,163200,528403780,10850,10850,10850,10850,0
|
|
20240705,163100,528403780,10850,10850,10850,10850,0
|
|
20240705,163000,528403780,10850,10850,10850,10850,0
|
|
20240705,162900,528403780,10850,10850,10850,10850,0
|
|
20240705,162800,528403780,10850,10850,10850,10850,0
|
|
20240705,162700,528403780,10850,10850,10850,10850,0
|
|
20240705,162600,528403780,10850,10850,10850,10850,0
|
|
20240705,162500,528403780,10850,10850,10850,10850,0
|
|
20240705,162400,528403780,10850,10850,10850,10850,1953
|
|
20240705,162300,528403780,10850,10850,10850,10850,0
|
|
20240705,162200,528403780,10850,10850,10850,10850,0
|
|
20240705,162100,528403780,10850,10850,10850,10850,0
|
|
20240705,162000,528403780,10850,10850,10850,10850,0
|
|
20240705,161900,528403780,10850,10850,10850,10850,0
|
|
20240705,161800,528403780,10850,10850,10850,10850,0
|
|
20240705,161700,528403780,10850,10850,10850,10850,0
|
|
20240705,161600,528403780,10850,10850,10850,10850,0
|
|
20240705,161500,528403780,10850,10850,10850,10850,0
|
|
20240705,161400,528403780,10850,10850,10850,10850,0
|
|
20240705,161300,528403780,10850,10850,10850,10850,0
|
|
20240705,161200,528403780,10850,10850,10850,10850,0
|
|
20240705,161100,528403780,10850,10850,10850,10850,0
|
|
20240705,161000,528403780,10850,10850,10850,10850,0
|
|
20240705,160900,528403780,10850,10850,10850,10850,0
|
|
20240705,160800,528403780,10850,10850,10850,10850,0
|
|
20240705,160700,528403780,10850,10850,10850,10850,0
|
|
20240705,160600,528403780,10850,10850,10850,10850,0
|
|
20240705,160500,528403780,10850,10850,10850,10850,0
|
|
20240705,160400,528403780,10850,10850,10850,10850,0
|
|
20240705,160300,528403780,10850,10850,10850,10850,0
|
|
20240705,160200,528403780,10850,10850,10850,10850,0
|
|
20240705,160100,528403780,10850,10850,10850,10850,0
|
|
20240705,160000,528403780,10850,10850,10850,10850,0
|
|
20240705,155900,528403780,10850,10850,10850,10850,0
|
|
20240705,155800,528403780,10850,10850,10850,10850,0
|
|
20240705,155700,528403780,10850,10850,10850,10850,0
|
|
20240705,155600,528403780,10850,10850,10850,10850,0
|
|
20240705,155500,528403780,10850,10850,10850,10850,0
|
|
20240705,155400,528403780,10850,10850,10850,10850,1953
|
|
20240705,155300,528403780,10850,10850,10850,10850,0
|
|
20240705,155200,528403780,10850,10850,10850,10850,0
|
|
20240705,155100,528403780,10850,10850,10850,10850,0
|
|
20240705,155000,528403780,10850,10850,10850,10850,0
|
|
20240705,154900,528403780,10850,10850,10850,10850,0
|
|
20240705,154800,528403780,10850,10850,10850,10850,0
|
|
20240705,154700,528403780,10850,10850,10850,10850,0
|
|
20240705,154600,528403780,10850,10850,10850,10850,0
|
|
20240705,154500,528403780,10850,10850,10850,10850,0
|
|
20240705,154400,528403780,10850,10850,10850,10850,0
|
|
20240705,154300,528403780,10850,10850,10850,10850,0
|
|
20240705,154200,528403780,10850,10850,10850,10850,0
|
|
20240705,154100,528403780,10850,10850,10850,10850,0
|
|
20240705,154000,528403780,10850,10850,10850,10850,0
|
|
20240705,153900,528403780,10850,10850,10850,10850,0
|
|
20240705,153800,528403780,10850,10850,10850,10850,0
|
|
20240705,153700,528403780,10850,10850,10850,10850,0
|
|
20240705,153600,528403780,10850,10850,10850,10850,0
|
|
20240705,153500,528403780,10850,10850,10850,10850,0
|
|
20240705,153400,528403780,10850,10850,10850,10850,0
|
|
20240705,153300,528403780,10850,10850,10850,10850,0
|
|
20240705,153200,528403780,10850,10850,10850,10850,0
|
|
20240705,153100,528403780,10850,10850,10850,10850,0
|
|
20240705,153000,528403780,10850,10850,10850,10850,1953
|
|
20240705,152900,507213730,10790,10790,10790,10790,0
|
|
20240705,152800,507213730,10790,10790,10790,10790,0
|
|
20240705,152700,507213730,10790,10790,10790,10790,0
|
|
20240705,152600,507213730,10790,10790,10790,10790,0
|
|
20240705,152500,507213730,10790,10790,10790,10790,0
|
|
20240705,152400,507213730,10790,10790,10790,10790,0
|
|
20240705,152300,507213730,10790,10790,10790,10790,0
|
|
20240705,152200,507213730,10790,10790,10790,10790,0
|
|
20240705,152100,507213730,10790,10790,10790,10790,0
|
|
20240705,152000,507213730,10790,10790,10790,10790,0
|
|
20240705,151900,507213730,10790,10780,10790,10780,294
|
|
20240705,151800,504043330,10790,10780,10790,10780,62
|
|
20240705,151700,503374960,10790,10790,10790,10790,0
|
|
20240705,151600,503374960,10790,10780,10790,10780,1107
|
|
20240705,151500,491440570,10790,10780,10790,10780,243
|
|
20240705,151400,488820590,10780,10780,10780,10780,1
|
|
20240705,151300,488809810,10770,10770,10770,10770,20
|
|
20240705,151200,488594410,10780,10780,10780,10780,20
|
|
20240705,151100,488378810,10780,10780,10780,10780,0
|
|
20240705,151000,488378810,10780,10780,10780,10780,10
|
|
20240705,150900,488271010,10770,10770,10770,10770,0
|
|
20240705,150800,488271010,10770,10770,10770,10770,13
|
|
20240705,150700,488131000,10780,10780,10780,10780,0
|
|
20240705,150600,488131000,10780,10780,10780,10780,10
|
|
20240705,150500,488023200,10780,10770,10780,10770,1744
|
|
20240705,150400,469240310,10780,10780,10780,10780,1
|
|
20240705,150300,469229530,10770,10770,10770,10770,426
|
|
20240705,150200,464641510,10790,10790,10790,10790,0
|
|
20240705,150100,464641510,10790,10770,10790,10770,152
|
|
20240705,150000,463004430,10780,10780,10790,10780,817
|
|
20240705,145900,454197160,10790,10790,10790,10790,1
|
|
20240705,145800,454186370,10770,10770,10770,10770,1
|
|
20240705,145700,454175600,10780,10780,10780,10780,0
|
|
20240705,145600,454175600,10780,10780,10780,10780,12
|
|
20240705,145500,454046240,10780,10780,10780,10780,547
|
|
20240705,145400,448149580,10780,10780,10780,10780,0
|
|
20240705,145300,448149580,10780,10780,10780,10780,831
|
|
20240705,145200,439191400,10780,10780,10780,10780,0
|
|
20240705,145100,439191400,10780,10780,10780,10780,135
|
|
20240705,145000,437736100,10780,10780,10780,10780,7
|
|
20240705,144900,437660640,10780,10780,10780,10780,2
|
|
20240705,144800,437639080,10780,10780,10780,10780,3
|
|
20240705,144700,437606740,10790,10790,10790,10790,0
|
|
20240705,144600,437606740,10790,10790,10790,10790,0
|
|
20240705,144500,437606740,10790,10780,10790,10780,93
|
|
20240705,144400,436603740,10780,10780,10780,10780,30
|
|
20240705,144300,436280340,10780,10780,10780,10780,323
|
|
20240705,144200,432798400,10790,10790,10790,10790,0
|
|
20240705,144100,432798400,10790,10790,10790,10790,0
|
|
20240705,144000,432798400,10790,10790,10790,10790,0
|
|
20240705,143900,432798400,10790,10790,10790,10790,0
|
|
20240705,143800,432798400,10790,10790,10790,10790,27
|
|
20240705,143700,432507070,10790,10790,10790,10790,0
|
|
20240705,143600,432507070,10790,10790,10790,10790,0
|
|
20240705,143500,432507070,10790,10800,10800,10790,155
|
|
20240705,143400,430834270,10800,10800,10800,10800,0
|
|
20240705,143300,430834270,10800,10800,10800,10800,0
|
|
20240705,143200,430834270,10800,10790,10800,10780,546
|
|
20240705,143100,424942450,10800,10800,10800,10800,2
|
|
20240705,143000,424920850,10800,10800,10800,10800,47
|
|
20240705,142900,424413250,10800,10800,10800,10800,0
|
|
20240705,142800,424413250,10800,10790,10800,10790,67
|
|
20240705,142700,423690310,10790,10790,10790,10790,50
|
|
20240705,142600,423150810,10800,10800,10800,10800,1
|
|
20240705,142500,423140010,10790,10790,10790,10790,1
|
|
20240705,142400,423129220,10790,10790,10790,10790,8
|
|
20240705,142300,423042900,10790,10790,10790,10790,0
|
|
20240705,142200,423042900,10790,10790,10790,10790,50
|
|
20240705,142100,422503400,10790,10790,10790,10790,0
|
|
20240705,142000,422503400,10790,10790,10790,10790,0
|
|
20240705,141900,422503400,10790,10790,10790,10790,1
|
|
20240705,141800,422492610,10790,10790,10790,10790,5
|
|
20240705,141700,422438660,10800,10800,10800,10800,0
|
|
20240705,141600,422438660,10800,10800,10800,10800,0
|
|
20240705,141500,422438660,10800,10800,10800,10800,1
|
|
20240705,141400,422427860,10790,10790,10790,10790,0
|
|
20240705,141300,422427860,10790,10790,10790,10790,10
|
|
20240705,141200,422319960,10790,10790,10790,10790,0
|
|
20240705,141100,422319960,10790,10790,10790,10790,0
|
|
20240705,141000,422319960,10790,10790,10790,10790,0
|
|
20240705,140900,422319960,10790,10790,10790,10790,148
|
|
20240705,140800,420723040,10780,10780,10780,10780,0
|
|
20240705,140700,420723040,10780,10780,10780,10780,0
|
|
20240705,140600,420723040,10780,10780,10780,10780,0
|
|
20240705,140500,420723040,10780,10780,10780,10780,0
|
|
20240705,140400,420723040,10780,10780,10780,10780,0
|
|
20240705,140300,420723040,10780,10780,10780,10780,0
|
|
20240705,140200,420723040,10780,10780,10780,10780,100
|
|
20240705,140100,419645040,10780,10780,10780,10780,101
|
|
20240705,140000,418556260,10790,10790,10790,10790,3
|
|
20240705,135900,418523890,10790,10790,10790,10790,0
|
|
20240705,135800,418523890,10790,10790,10790,10790,36
|
|
20240705,135700,418135450,10790,10790,10790,10790,300
|
|
20240705,135600,414898450,10790,10790,10790,10790,3
|
|
20240705,135500,414866080,10790,10790,10790,10790,0
|
|
20240705,135400,414866080,10790,10790,10790,10790,0
|
|
20240705,135300,414866080,10790,10790,10790,10790,0
|
|
20240705,135200,414866080,10790,10790,10790,10790,0
|
|
20240705,135100,414866080,10790,10790,10790,10790,0
|
|
20240705,135000,414866080,10790,10790,10790,10790,0
|
|
20240705,134900,414866080,10790,10790,10790,10790,0
|
|
20240705,134800,414866080,10790,10790,10790,10790,0
|
|
20240705,134700,414866080,10790,10790,10790,10790,1
|
|
20240705,134600,414855290,10780,10780,10780,10780,155
|
|
20240705,134500,413184390,10780,10780,10780,10780,54
|
|
20240705,134400,412602270,10770,10770,10770,10770,100
|
|
20240705,134300,411525270,10770,10770,10770,10770,0
|
|
20240705,134200,411525270,10770,10770,10770,10770,18
|
|
20240705,134100,411331410,10780,10780,10780,10780,1
|
|
20240705,134000,411320630,10770,10770,10770,10770,0
|
|
20240705,133900,411320630,10770,10770,10770,10770,0
|
|
20240705,133800,411320630,10770,10770,10770,10770,0
|
|
20240705,133700,411320630,10770,10770,10770,10770,0
|
|
20240705,133600,411320630,10770,10770,10770,10770,9
|
|
20240705,133500,411223700,10780,10780,10780,10780,0
|
|
20240705,133400,411223700,10780,10780,10780,10780,0
|
|
20240705,133300,411223700,10780,10770,10780,10770,48
|
|
20240705,133200,410706720,10780,10780,10790,10780,146
|
|
20240705,133100,409132830,10790,10790,10790,10790,0
|
|
20240705,133000,409132830,10790,10790,10790,10790,0
|
|
20240705,132900,409132830,10790,10790,10790,10790,0
|
|
20240705,132800,409132830,10790,10790,10790,10790,0
|
|
20240705,132700,409132830,10790,10790,10790,10790,0
|
|
20240705,132600,409132830,10790,10790,10790,10790,0
|
|
20240705,132500,409132830,10790,10790,10790,10790,27
|
|
20240705,132400,408841500,10790,10800,10800,10790,2539
|
|
20240705,132300,381445510,10790,10790,10790,10790,55
|
|
20240705,132200,380852060,10800,10800,10800,10800,0
|
|
20240705,132100,380852060,10800,10800,10800,10800,21
|
|
20240705,132000,380625260,10790,10790,10790,10790,831
|
|
20240705,131900,371658770,10780,10780,10780,10780,0
|
|
20240705,131800,371658770,10780,10770,10780,10770,899
|
|
20240705,131700,361967670,10780,10780,10780,10780,0
|
|
20240705,131600,361967670,10780,10780,10780,10780,0
|
|
20240705,131500,361967670,10780,10780,10780,10780,0
|
|
20240705,131400,361967670,10780,10780,10780,10780,0
|
|
20240705,131300,361967670,10780,10780,10780,10780,2
|
|
20240705,131200,361946110,10770,10770,10770,10770,352
|
|
20240705,131100,358155070,10760,10760,10760,10760,0
|
|
20240705,131000,358155070,10760,10760,10760,10760,0
|
|
20240705,130900,358155070,10760,10760,10760,10760,876
|
|
20240705,130800,348729310,10760,10760,10760,10760,37
|
|
20240705,130700,348331190,10770,10770,10770,10770,9
|
|
20240705,130600,348234260,10770,10770,10770,10770,0
|
|
20240705,130500,348234260,10770,10770,10770,10770,6
|
|
20240705,130400,348169640,10760,10760,10760,10760,0
|
|
20240705,130300,348169640,10760,10760,10760,10760,0
|
|
20240705,130200,348169640,10760,10760,10760,10760,0
|
|
20240705,130100,348169640,10760,10760,10760,10760,0
|
|
20240705,130000,348169640,10760,10760,10760,10760,0
|
|
20240705,125900,348169640,10760,10760,10760,10760,189
|
|
20240705,125800,346136000,10760,10760,10760,10760,0
|
|
20240705,125700,346136000,10760,10760,10760,10760,18
|
|
20240705,125600,345942320,10760,10760,10760,10760,1369
|
|
20240705,125500,331211880,10770,10770,10770,10770,2
|
|
20240705,125400,331190340,10760,10760,10760,10760,30
|
|
20240705,125300,330867540,10770,10770,10770,10770,200
|
|
20240705,125200,328713540,10770,10750,10770,10750,77
|
|
20240705,125100,327885570,10750,10750,10750,10750,0
|
|
20240705,125000,327885570,10750,10750,10750,10750,0
|
|
20240705,124900,327885570,10750,10750,10750,10750,150
|
|
20240705,124800,326273070,10750,10750,10750,10750,0
|
|
20240705,124700,326273070,10750,10750,10750,10750,0
|
|
20240705,124600,326273070,10750,10750,10750,10750,0
|
|
20240705,124500,326273070,10750,10750,10750,10750,0
|
|
20240705,124400,326273070,10750,10750,10750,10750,0
|
|
20240705,124300,326273070,10750,10750,10750,10750,0
|
|
20240705,124200,326273070,10750,10750,10750,10750,181
|
|
20240705,124100,324327320,10740,10740,10740,10740,0
|
|
20240705,124000,324327320,10740,10740,10740,10740,20
|
|
20240705,123900,324112520,10740,10740,10740,10740,70
|
|
20240705,123800,323360720,10740,10750,10750,10740,37
|
|
20240705,123700,322963020,10750,10750,10750,10750,0
|
|
20240705,123600,322963020,10750,10750,10750,10750,131
|
|
20240705,123500,321554770,10750,10750,10750,10750,0
|
|
20240705,123400,321554770,10750,10740,10750,10740,11
|
|
20240705,123300,321436620,10730,10750,10750,10730,1088
|
|
20240705,123200,309755670,10750,10750,10750,10750,0
|
|
20240705,123100,309755670,10750,10750,10750,10750,0
|
|
20240705,123000,309755670,10750,10750,10750,10750,0
|
|
20240705,122900,309755670,10750,10750,10750,10750,0
|
|
20240705,122800,309755670,10750,10750,10750,10750,0
|
|
20240705,122700,309755670,10750,10750,10750,10750,263
|
|
20240705,122600,306928420,10750,10750,10750,10750,41
|
|
20240705,122500,306487670,10740,10740,10740,10740,0
|
|
20240705,122400,306487670,10740,10740,10740,10740,0
|
|
20240705,122300,306487670,10740,10740,10740,10740,0
|
|
20240705,122200,306487670,10740,10750,10750,10740,312
|
|
20240705,122100,303135290,10760,10760,10760,10760,3
|
|
20240705,122000,303103010,10760,10760,10760,10760,3
|
|
20240705,121900,303070730,10750,10750,10750,10750,0
|
|
20240705,121800,303070730,10750,10750,10750,10750,62
|
|
20240705,121700,302404230,10750,10750,10750,10750,200
|
|
20240705,121600,300254230,10740,10740,10740,10740,0
|
|
20240705,121500,300254230,10740,10740,10740,10740,39
|
|
20240705,121400,299835370,10760,10760,10760,10760,0
|
|
20240705,121300,299835370,10760,10760,10760,10760,0
|
|
20240705,121200,299835370,10760,10760,10760,10760,0
|
|
20240705,121100,299835370,10760,10760,10760,10760,0
|
|
20240705,121000,299835370,10760,10760,10760,10760,0
|
|
20240705,120900,299835370,10760,10760,10760,10760,0
|
|
20240705,120800,299835370,10760,10740,10760,10730,2135
|
|
20240705,120700,276921430,10760,10760,10760,10740,2134
|
|
20240705,120600,253981590,10770,10770,10770,10770,20
|
|
20240705,120500,253766190,10770,10770,10770,10770,0
|
|
20240705,120400,253766190,10770,10770,10770,10770,15
|
|
20240705,120300,253604640,10760,10760,10760,10760,88
|
|
20240705,120200,252657760,10760,10760,10760,10760,0
|
|
20240705,120100,252657760,10760,10760,10760,10760,10
|
|
20240705,120000,252550160,10780,10780,10780,10780,0
|
|
20240705,115900,252550160,10780,10780,10780,10780,0
|
|
20240705,115800,252550160,10780,10780,10780,10780,0
|
|
20240705,115700,252550160,10780,10780,10780,10780,0
|
|
20240705,115600,252550160,10780,10780,10780,10780,1
|
|
20240705,115500,252539380,10780,10780,10780,10780,1
|
|
20240705,115400,252528600,10760,10760,10760,10760,0
|
|
20240705,115300,252528600,10760,10760,10760,10760,0
|
|
20240705,115200,252528600,10760,10760,10760,10760,1
|
|
20240705,115100,252517840,10760,10770,10770,10760,111
|
|
20240705,115000,251323090,10760,10760,10760,10760,10
|
|
20240705,114900,251215490,10780,10760,10780,10760,12
|
|
20240705,114800,251086330,10770,10770,10770,10770,0
|
|
20240705,114700,251086330,10770,10770,10770,10770,0
|
|
20240705,114600,251086330,10770,10770,10770,10760,739
|
|
20240705,114500,243133230,10780,10780,10780,10780,18
|
|
20240705,114400,242939190,10780,10780,10780,10780,0
|
|
20240705,114300,242939190,10780,10780,10780,10780,3
|
|
20240705,114200,242906850,10780,10780,10780,10780,0
|
|
20240705,114100,242906850,10780,10780,10780,10780,1
|
|
20240705,114000,242896070,10780,10780,10780,10780,0
|
|
20240705,113900,242896070,10780,10780,10780,10780,5
|
|
20240705,113800,242842170,10780,10780,10780,10780,48
|
|
20240705,113700,242324730,10760,10760,10760,10760,238
|
|
20240705,113600,239763850,10770,10770,10770,10770,0
|
|
20240705,113500,239763850,10770,10770,10770,10770,90
|
|
20240705,113400,238794550,10770,10770,10770,10770,0
|
|
20240705,113300,238794550,10770,10770,10770,10770,0
|
|
20240705,113200,238794550,10770,10780,10780,10770,512
|
|
20240705,113100,233278480,10780,10780,10780,10780,0
|
|
20240705,113000,233278480,10780,10780,10780,10780,1
|
|
20240705,112900,233267700,10780,10780,10780,10780,0
|
|
20240705,112800,233267700,10780,10780,10780,10780,0
|
|
20240705,112700,233267700,10780,10780,10780,10780,2
|
|
20240705,112600,233246140,10790,10790,10790,10790,0
|
|
20240705,112500,233246140,10790,10790,10790,10790,10
|
|
20240705,112400,233138240,10790,10790,10790,10790,7
|
|
20240705,112300,233062710,10790,10790,10790,10790,1
|
|
20240705,112200,233051920,10780,10770,10780,10770,854
|
|
20240705,112100,223850510,10770,10770,10770,10770,0
|
|
20240705,112000,223850510,10770,10770,10770,10770,56
|
|
20240705,111900,223247390,10780,10780,10780,10780,93
|
|
20240705,111800,222244850,10770,10770,10770,10770,1
|
|
20240705,111700,222234080,10760,10770,10770,10760,110
|
|
20240705,111600,221050460,10750,10750,10750,10750,494
|
|
20240705,111500,215739960,10760,10820,10820,10760,3303
|
|
20240705,111400,180132000,10820,10820,10820,10820,0
|
|
20240705,111300,180132000,10820,10810,10820,10810,169
|
|
20240705,111200,178305020,10810,10810,10810,10810,20
|
|
20240705,111100,178088820,10810,10820,10820,10810,57
|
|
20240705,111000,177472090,10830,10830,10830,10830,10
|
|
20240705,110900,177363790,10830,10830,10830,10830,8
|
|
20240705,110800,177277150,10830,10830,10830,10830,0
|
|
20240705,110700,177277150,10830,10830,10830,10830,0
|
|
20240705,110600,177277150,10830,10830,10830,10830,0
|
|
20240705,110500,177277150,10830,10830,10830,10830,91
|
|
20240705,110400,176291620,10830,10830,10830,10830,0
|
|
20240705,110300,176291620,10830,10830,10830,10830,21
|
|
20240705,110200,176064190,10840,10840,10840,10840,0
|
|
20240705,110100,176064190,10840,10840,10840,10840,0
|
|
20240705,110000,176064190,10840,10840,10840,10840,1
|
|
20240705,105900,176053350,10830,10830,10830,10830,20
|
|
20240705,105800,175836750,10840,10840,10840,10840,0
|
|
20240705,105700,175836750,10840,10840,10840,10840,0
|
|
20240705,105600,175836750,10840,10840,10840,10840,0
|
|
20240705,105500,175836750,10840,10840,10840,10840,0
|
|
20240705,105400,175836750,10840,10840,10840,10840,0
|
|
20240705,105300,175836750,10840,10840,10840,10840,0
|
|
20240705,105200,175836750,10840,10840,10840,10840,5
|
|
20240705,105100,175782550,10840,10830,10840,10830,9
|
|
20240705,105000,175685050,10830,10830,10830,10830,50
|
|
20240705,104900,175143550,10830,10830,10830,10830,3
|
|
20240705,104800,175111060,10830,10830,10830,10830,28
|
|
20240705,104700,174807820,10820,10820,10820,10820,22
|
|
20240705,104600,174569780,10820,10820,10820,10820,101
|
|
20240705,104500,173476960,10810,10810,10820,10810,26
|
|
20240705,104400,173195800,10800,10810,10810,10800,203
|
|
20240705,104300,171003340,10810,10810,10810,10810,4
|
|
20240705,104200,170960100,10820,10820,10820,10820,16
|
|
20240705,104100,170786980,10820,10850,10850,10820,741
|
|
20240705,104000,162754600,10850,10850,10850,10850,0
|
|
20240705,103900,162754600,10850,10850,10850,10850,8
|
|
20240705,103800,162667800,10850,10850,10850,10850,12
|
|
20240705,103700,162537600,10840,10840,10840,10840,2
|
|
20240705,103600,162515920,10850,10850,10850,10850,8
|
|
20240705,103500,162429120,10850,10850,10850,10850,4
|
|
20240705,103400,162385720,10850,10840,10850,10840,105
|
|
20240705,103300,161247490,10830,10830,10830,10830,0
|
|
20240705,103200,161247490,10830,10830,10830,10830,5
|
|
20240705,103100,161193340,10830,10830,10830,10830,104
|
|
20240705,103000,160067020,10830,10830,10830,10830,4
|
|
20240705,102900,160023700,10830,10830,10830,10830,14
|
|
20240705,102800,159872080,10820,10820,10820,10820,0
|
|
20240705,102700,159872080,10820,10820,10820,10820,0
|
|
20240705,102600,159872080,10820,10820,10820,10820,20
|
|
20240705,102500,159655680,10840,10840,10840,10840,0
|
|
20240705,102400,159655680,10840,10840,10840,10840,0
|
|
20240705,102300,159655680,10840,10820,10840,10800,284
|
|
20240705,102200,156587090,10810,10810,10810,10810,4
|
|
20240705,102100,156543850,10840,10830,10840,10800,1002
|
|
20240705,102000,145713370,10830,10840,10840,10830,7
|
|
20240705,101900,145637500,10840,10840,10840,10840,15
|
|
20240705,101800,145474900,10830,10840,10840,10830,8
|
|
20240705,101700,145388200,10840,10830,10840,10830,54
|
|
20240705,101600,144802910,10830,10830,10830,10830,9
|
|
20240705,101500,144705440,10820,10830,10830,10820,14
|
|
20240705,101400,144553840,10830,10830,10830,10830,10
|
|
20240705,101300,144445540,10830,10830,10830,10830,7
|
|
20240705,101200,144369730,10830,10830,10830,10830,7
|
|
20240705,101100,144293920,10830,10820,10830,10820,114
|
|
20240705,101000,143060300,10820,10820,10820,10820,0
|
|
20240705,100900,143060300,10820,10840,10840,10820,50
|
|
20240705,100800,142518960,10850,10850,10850,10850,8
|
|
20240705,100700,142432160,10850,10850,10850,10850,12
|
|
20240705,100600,142301960,10850,10840,10850,10840,13
|
|
20240705,100500,142160920,10850,10850,10850,10850,0
|
|
20240705,100400,142160920,10850,10830,10850,10830,3
|
|
20240705,100300,142128390,10850,10840,10850,10830,20
|
|
20240705,100200,141911510,10850,10840,10850,10820,151
|
|
20240705,100100,140276400,10850,10840,10850,10840,256
|
|
20240705,100000,137501350,10840,10840,10840,10840,3
|
|
20240705,095900,137468830,10840,10840,10840,10840,13
|
|
20240705,095800,137327910,10840,10840,10840,10840,198
|
|
20240705,095700,135181590,10840,10830,10840,10830,26
|
|
20240705,095600,134899860,10830,10830,10830,10830,2
|
|
20240705,095500,134878200,10830,10830,10830,10830,0
|
|
20240705,095400,134878200,10830,10830,10830,10830,4
|
|
20240705,095300,134834880,10840,10820,10840,10820,2
|
|
20240705,095200,134813220,10840,10810,10840,10810,707
|
|
20240705,095100,127162830,10810,10810,10810,10810,120
|
|
20240705,095000,125865630,10810,10810,10810,10810,12
|
|
20240705,094900,125735910,10810,10810,10810,10810,3
|
|
20240705,094800,125703480,10810,10800,10810,10800,73
|
|
20240705,094700,124914850,10800,10800,10800,10800,1
|
|
20240705,094600,124904050,10800,10800,10800,10800,729
|
|
20240705,094500,117030850,10800,10820,10820,10800,320
|
|
20240705,094400,113573880,10820,10810,10820,10800,51
|
|
20240705,094300,113022520,10820,10820,10830,10800,2772
|
|
20240705,094200,83078120,10820,10820,10820,10820,1
|
|
20240705,094100,83067300,10830,10820,10830,10820,20
|
|
20240705,094000,82850870,10830,10820,10830,10810,219
|
|
20240705,093900,80482550,10830,10830,10830,10830,0
|
|
20240705,093800,80482550,10830,10830,10830,10830,26
|
|
20240705,093700,80200970,10830,10840,10840,10830,60
|
|
20240705,093600,79550950,10830,10850,10850,10830,120
|
|
20240705,093500,78251100,10850,10840,10860,10820,242
|
|
20240705,093400,75627120,10850,10840,10850,10840,67
|
|
20240705,093300,74900190,10850,10850,10850,10850,0
|
|
20240705,093200,74900190,10850,10830,10850,10830,11
|
|
20240705,093100,74780920,10830,10830,10830,10830,0
|
|
20240705,093000,74780920,10830,10830,10830,10830,8
|
|
20240705,092900,74694280,10830,10850,10860,10830,398
|
|
20240705,092800,70376020,10860,10820,10860,10820,974
|
|
20240705,092700,59815120,10840,10840,10840,10840,0
|
|
20240705,092600,59815120,10840,10840,10840,10840,1
|
|
20240705,092500,59804280,10840,10840,10840,10840,0
|
|
20240705,092400,59804280,10840,10840,10840,10840,0
|
|
20240705,092300,59804280,10840,10810,10840,10810,253
|
|
20240705,092200,57069260,10850,10850,10850,10850,0
|
|
20240705,092100,57069260,10850,10850,10850,10850,0
|
|
20240705,092000,57069260,10850,10820,10850,10820,401
|
|
20240705,091900,52728910,10820,10820,10820,10820,10
|
|
20240705,091800,52620710,10810,10810,10810,10810,0
|
|
20240705,091700,52620710,10810,10810,10810,10810,504
|
|
20240705,091600,47172470,10820,10820,10820,10820,0
|
|
20240705,091500,47172470,10820,10820,10820,10820,224
|
|
20240705,091400,44748790,10820,10820,10830,10820,180
|
|
20240705,091300,42801160,10820,10820,10820,10820,0
|
|
20240705,091200,42801160,10820,10850,10850,10820,422
|
|
20240705,091100,38233140,10820,10820,10820,10820,0
|
|
20240705,091000,38233140,10820,10840,10840,10820,150
|
|
20240705,090900,36609100,10850,10860,10860,10850,129
|
|
20240705,090800,35209440,10850,10870,10870,10850,249
|
|
20240705,090700,32505240,10870,10860,10870,10860,3
|
|
20240705,090600,32472650,10860,10860,10870,10860,179
|
|
20240705,090500,30528370,10860,10860,10870,10860,489
|
|
20240705,090400,25216840,10860,10860,10860,10860,12
|
|
20240705,090300,25086520,10820,10820,10820,10820,0
|
|
20240705,090200,25086520,10820,10880,10880,10820,1300
|
|
20240705,090100,11013910,10820,10860,10860,10810,805
|
|
20240705,090000,2299860,10860,10900,10900,10860,211
|