689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,202600,358525645,3620,3620,3620,3620,1698
|
|
20240705,202500,358525645,3620,3620,3620,3620,0
|
|
20240705,202400,358525645,3620,3620,3620,3620,0
|
|
20240705,202300,358525645,3620,3620,3620,3620,0
|
|
20240705,202200,358525645,3620,3620,3620,3620,0
|
|
20240705,202100,358525645,3620,3620,3620,3620,0
|
|
20240705,202000,358525645,3620,3620,3620,3620,0
|
|
20240705,201900,358525645,3620,3620,3620,3620,0
|
|
20240705,201800,358525645,3620,3620,3620,3620,0
|
|
20240705,201700,358525645,3620,3620,3620,3620,0
|
|
20240705,201600,358525645,3620,3620,3620,3620,0
|
|
20240705,201500,358525645,3620,3620,3620,3620,0
|
|
20240705,201400,358525645,3620,3620,3620,3620,0
|
|
20240705,201300,358525645,3620,3620,3620,3620,0
|
|
20240705,201200,358525645,3620,3620,3620,3620,0
|
|
20240705,201100,358525645,3620,3620,3620,3620,0
|
|
20240705,201000,358525645,3620,3620,3620,3620,0
|
|
20240705,200900,358525645,3620,3620,3620,3620,0
|
|
20240705,200800,358525645,3620,3620,3620,3620,0
|
|
20240705,200700,358525645,3620,3620,3620,3620,0
|
|
20240705,200600,358525645,3620,3620,3620,3620,0
|
|
20240705,200500,358525645,3620,3620,3620,3620,0
|
|
20240705,200400,358525645,3620,3620,3620,3620,0
|
|
20240705,200300,358525645,3620,3620,3620,3620,0
|
|
20240705,200200,358525645,3620,3620,3620,3620,0
|
|
20240705,200100,358525645,3620,3620,3620,3620,0
|
|
20240705,200000,358525645,3620,3620,3620,3620,0
|
|
20240705,195900,358525645,3620,3620,3620,3620,0
|
|
20240705,195800,358525645,3620,3620,3620,3620,0
|
|
20240705,195700,358525645,3620,3620,3620,3620,0
|
|
20240705,195600,358525645,3620,3620,3620,3620,1698
|
|
20240705,195500,358525645,3620,3620,3620,3620,0
|
|
20240705,195400,358525645,3620,3620,3620,3620,0
|
|
20240705,195300,358525645,3620,3620,3620,3620,0
|
|
20240705,195200,358525645,3620,3620,3620,3620,0
|
|
20240705,195100,358525645,3620,3620,3620,3620,0
|
|
20240705,195000,358525645,3620,3620,3620,3620,0
|
|
20240705,194900,358525645,3620,3620,3620,3620,0
|
|
20240705,194800,358525645,3620,3620,3620,3620,0
|
|
20240705,194700,358525645,3620,3620,3620,3620,0
|
|
20240705,194600,358525645,3620,3620,3620,3620,0
|
|
20240705,194500,358525645,3620,3620,3620,3620,0
|
|
20240705,194400,358525645,3620,3620,3620,3620,0
|
|
20240705,194300,358525645,3620,3620,3620,3620,0
|
|
20240705,194200,358525645,3620,3620,3620,3620,0
|
|
20240705,194100,358525645,3620,3620,3620,3620,0
|
|
20240705,194000,358525645,3620,3620,3620,3620,0
|
|
20240705,193900,358525645,3620,3620,3620,3620,0
|
|
20240705,193800,358525645,3620,3620,3620,3620,0
|
|
20240705,193700,358525645,3620,3620,3620,3620,0
|
|
20240705,193600,358525645,3620,3620,3620,3620,0
|
|
20240705,193500,358525645,3620,3620,3620,3620,0
|
|
20240705,193400,358525645,3620,3620,3620,3620,0
|
|
20240705,193300,358525645,3620,3620,3620,3620,0
|
|
20240705,193200,358525645,3620,3620,3620,3620,0
|
|
20240705,193100,358525645,3620,3620,3620,3620,0
|
|
20240705,193000,358525645,3620,3620,3620,3620,0
|
|
20240705,192900,358525645,3620,3620,3620,3620,0
|
|
20240705,192800,358525645,3620,3620,3620,3620,0
|
|
20240705,192700,358525645,3620,3620,3620,3620,0
|
|
20240705,192600,358525645,3620,3620,3620,3620,1698
|
|
20240705,192500,358525645,3620,3620,3620,3620,0
|
|
20240705,192400,358525645,3620,3620,3620,3620,0
|
|
20240705,192300,358525645,3620,3620,3620,3620,0
|
|
20240705,192200,358525645,3620,3620,3620,3620,0
|
|
20240705,192100,358525645,3620,3620,3620,3620,0
|
|
20240705,192000,358525645,3620,3620,3620,3620,0
|
|
20240705,191900,358525645,3620,3620,3620,3620,0
|
|
20240705,191800,358525645,3620,3620,3620,3620,0
|
|
20240705,191700,358525645,3620,3620,3620,3620,0
|
|
20240705,191600,358525645,3620,3620,3620,3620,0
|
|
20240705,191500,358525645,3620,3620,3620,3620,0
|
|
20240705,191400,358525645,3620,3620,3620,3620,0
|
|
20240705,191300,358525645,3620,3620,3620,3620,0
|
|
20240705,191200,358525645,3620,3620,3620,3620,0
|
|
20240705,191100,358525645,3620,3620,3620,3620,0
|
|
20240705,191000,358525645,3620,3620,3620,3620,0
|
|
20240705,190900,358525645,3620,3620,3620,3620,0
|
|
20240705,190800,358525645,3620,3620,3620,3620,0
|
|
20240705,190700,358525645,3620,3620,3620,3620,0
|
|
20240705,190600,358525645,3620,3620,3620,3620,0
|
|
20240705,190500,358525645,3620,3620,3620,3620,0
|
|
20240705,190400,358525645,3620,3620,3620,3620,0
|
|
20240705,190300,358525645,3620,3620,3620,3620,0
|
|
20240705,190200,358525645,3620,3620,3620,3620,0
|
|
20240705,190100,358525645,3620,3620,3620,3620,0
|
|
20240705,190000,358525645,3620,3620,3620,3620,0
|
|
20240705,185900,358525645,3620,3620,3620,3620,0
|
|
20240705,185800,358525645,3620,3620,3620,3620,0
|
|
20240705,185700,358525645,3620,3620,3620,3620,0
|
|
20240705,185600,358525645,3620,3620,3620,3620,1698
|
|
20240705,185500,358525645,3620,3620,3620,3620,0
|
|
20240705,185400,358525645,3620,3620,3620,3620,0
|
|
20240705,185300,358525645,3620,3620,3620,3620,0
|
|
20240705,185200,358525645,3620,3620,3620,3620,0
|
|
20240705,185100,358525645,3620,3620,3620,3620,0
|
|
20240705,185000,358525645,3620,3620,3620,3620,0
|
|
20240705,184900,358525645,3620,3620,3620,3620,0
|
|
20240705,184800,358525645,3620,3620,3620,3620,0
|
|
20240705,184700,358525645,3620,3620,3620,3620,0
|
|
20240705,184600,358525645,3620,3620,3620,3620,0
|
|
20240705,184500,358525645,3620,3620,3620,3620,0
|
|
20240705,184400,358525645,3620,3620,3620,3620,0
|
|
20240705,184300,358525645,3620,3620,3620,3620,0
|
|
20240705,184200,358525645,3620,3620,3620,3620,0
|
|
20240705,184100,358525645,3620,3620,3620,3620,0
|
|
20240705,184000,358525645,3620,3620,3620,3620,0
|
|
20240705,183900,358525645,3620,3620,3620,3620,0
|
|
20240705,183800,358525645,3620,3620,3620,3620,0
|
|
20240705,183700,358525645,3620,3620,3620,3620,0
|
|
20240705,183600,358525645,3620,3620,3620,3620,0
|
|
20240705,183500,358525645,3620,3620,3620,3620,0
|
|
20240705,183400,358525645,3620,3620,3620,3620,0
|
|
20240705,183300,358525645,3620,3620,3620,3620,0
|
|
20240705,183200,358525645,3620,3620,3620,3620,0
|
|
20240705,183100,358525645,3620,3620,3620,3620,0
|
|
20240705,183000,358525645,3620,3620,3620,3620,0
|
|
20240705,182900,358525645,3620,3620,3620,3620,0
|
|
20240705,182800,358525645,3620,3620,3620,3620,0
|
|
20240705,182700,358525645,3620,3620,3620,3620,0
|
|
20240705,182600,358525645,3620,3620,3620,3620,1698
|
|
20240705,182500,358525645,3620,3620,3620,3620,0
|
|
20240705,182400,358525645,3620,3620,3620,3620,0
|
|
20240705,182300,358525645,3620,3620,3620,3620,0
|
|
20240705,182200,358525645,3620,3620,3620,3620,0
|
|
20240705,182100,358525645,3620,3620,3620,3620,0
|
|
20240705,182000,358525645,3620,3620,3620,3620,0
|
|
20240705,181900,358525645,3620,3620,3620,3620,0
|
|
20240705,181800,358525645,3620,3620,3620,3620,0
|
|
20240705,181700,358525645,3620,3620,3620,3620,0
|
|
20240705,181600,358525645,3620,3620,3620,3620,0
|
|
20240705,181500,358525645,3620,3620,3620,3620,0
|
|
20240705,181400,358525645,3620,3620,3620,3620,0
|
|
20240705,181300,358525645,3620,3620,3620,3620,0
|
|
20240705,181200,358525645,3620,3620,3620,3620,0
|
|
20240705,181100,358525645,3620,3620,3620,3620,0
|
|
20240705,181000,358525645,3620,3620,3620,3620,0
|
|
20240705,180900,358525645,3620,3620,3620,3620,0
|
|
20240705,180800,358525645,3620,3620,3620,3620,0
|
|
20240705,180700,358525645,3620,3620,3620,3620,0
|
|
20240705,180600,358525645,3620,3620,3620,3620,0
|
|
20240705,180500,358525645,3620,3620,3620,3620,0
|
|
20240705,180400,358525645,3620,3620,3620,3620,0
|
|
20240705,180300,358525645,3620,3620,3620,3620,0
|
|
20240705,180200,358525645,3620,3620,3620,3620,0
|
|
20240705,180100,358525645,3620,3620,3620,3620,0
|
|
20240705,180000,358525645,3620,3620,3620,3620,0
|
|
20240705,175900,358525645,3620,3620,3620,3620,0
|
|
20240705,175800,358525645,3620,3620,3620,3620,0
|
|
20240705,175700,358525645,3620,3620,3620,3620,0
|
|
20240705,175600,358525645,3620,3620,3620,3620,1698
|
|
20240705,175500,358525645,3620,3620,3620,3620,0
|
|
20240705,175400,358525645,3620,3620,3620,3620,0
|
|
20240705,175300,358525645,3620,3620,3620,3620,0
|
|
20240705,175200,358525645,3620,3620,3620,3620,0
|
|
20240705,175100,358525645,3620,3620,3620,3620,0
|
|
20240705,175000,358525645,3620,3620,3620,3620,0
|
|
20240705,174900,358525645,3620,3620,3620,3620,0
|
|
20240705,174800,358525645,3620,3620,3620,3620,0
|
|
20240705,174700,358525645,3620,3620,3620,3620,0
|
|
20240705,174600,358525645,3620,3620,3620,3620,0
|
|
20240705,174500,358525645,3620,3620,3620,3620,0
|
|
20240705,174400,358525645,3620,3620,3620,3620,0
|
|
20240705,174300,358525645,3620,3620,3620,3620,0
|
|
20240705,174200,358525645,3620,3620,3620,3620,0
|
|
20240705,174100,358525645,3620,3620,3620,3620,0
|
|
20240705,174000,358525645,3620,3620,3620,3620,0
|
|
20240705,173900,358525645,3620,3620,3620,3620,0
|
|
20240705,173800,358525645,3620,3620,3620,3620,0
|
|
20240705,173700,358525645,3620,3620,3620,3620,0
|
|
20240705,173600,358525645,3620,3620,3620,3620,0
|
|
20240705,173500,358525645,3620,3620,3620,3620,0
|
|
20240705,173400,358525645,3620,3620,3620,3620,0
|
|
20240705,173300,358525645,3620,3620,3620,3620,0
|
|
20240705,173200,358525645,3620,3620,3620,3620,0
|
|
20240705,173100,358525645,3620,3620,3620,3620,0
|
|
20240705,173000,358525645,3620,3620,3620,3620,0
|
|
20240705,172900,358525645,3620,3620,3620,3620,0
|
|
20240705,172800,358525645,3620,3620,3620,3620,0
|
|
20240705,172700,358525645,3620,3620,3620,3620,0
|
|
20240705,172600,358525645,3620,3620,3620,3620,1698
|
|
20240705,172500,358525645,3620,3620,3620,3620,0
|
|
20240705,172400,358525645,3620,3620,3620,3620,0
|
|
20240705,172300,358525645,3620,3620,3620,3620,0
|
|
20240705,172200,358525645,3620,3620,3620,3620,0
|
|
20240705,172100,358525645,3620,3620,3620,3620,0
|
|
20240705,172000,358525645,3620,3620,3620,3620,0
|
|
20240705,171900,358525645,3620,3620,3620,3620,0
|
|
20240705,171800,358525645,3620,3620,3620,3620,0
|
|
20240705,171700,358525645,3620,3620,3620,3620,0
|
|
20240705,171600,358525645,3620,3620,3620,3620,0
|
|
20240705,171500,358525645,3620,3620,3620,3620,0
|
|
20240705,171400,358525645,3620,3620,3620,3620,0
|
|
20240705,171300,358525645,3620,3620,3620,3620,0
|
|
20240705,171200,358525645,3620,3620,3620,3620,0
|
|
20240705,171100,358525645,3620,3620,3620,3620,0
|
|
20240705,171000,358525645,3620,3620,3620,3620,0
|
|
20240705,170900,358525645,3620,3620,3620,3620,0
|
|
20240705,170800,358525645,3620,3620,3620,3620,0
|
|
20240705,170700,358525645,3620,3620,3620,3620,0
|
|
20240705,170600,358525645,3620,3620,3620,3620,0
|
|
20240705,170500,358525645,3620,3620,3620,3620,0
|
|
20240705,170400,358525645,3620,3620,3620,3620,0
|
|
20240705,170300,358525645,3620,3620,3620,3620,0
|
|
20240705,170200,358525645,3620,3620,3620,3620,0
|
|
20240705,170100,358525645,3620,3620,3620,3620,0
|
|
20240705,170000,358525645,3620,3620,3620,3620,0
|
|
20240705,165900,358525645,3620,3620,3620,3620,0
|
|
20240705,165800,358525645,3620,3620,3620,3620,0
|
|
20240705,165700,358525645,3620,3620,3620,3620,0
|
|
20240705,165600,358525645,3620,3620,3620,3620,1698
|
|
20240705,165500,358525645,3620,3620,3620,3620,0
|
|
20240705,165400,358525645,3620,3620,3620,3620,0
|
|
20240705,165300,358525645,3620,3620,3620,3620,0
|
|
20240705,165200,358525645,3620,3620,3620,3620,0
|
|
20240705,165100,358525645,3620,3620,3620,3620,0
|
|
20240705,165000,358525645,3620,3620,3620,3620,0
|
|
20240705,164900,358525645,3620,3620,3620,3620,0
|
|
20240705,164800,358525645,3620,3620,3620,3620,0
|
|
20240705,164700,358525645,3620,3620,3620,3620,0
|
|
20240705,164600,358525645,3620,3620,3620,3620,0
|
|
20240705,164500,358525645,3620,3620,3620,3620,0
|
|
20240705,164400,358525645,3620,3620,3620,3620,0
|
|
20240705,164300,358525645,3620,3620,3620,3620,0
|
|
20240705,164200,358525645,3620,3620,3620,3620,0
|
|
20240705,164100,358525645,3620,3620,3620,3620,0
|
|
20240705,164000,358525645,3620,3620,3620,3620,0
|
|
20240705,163900,358525645,3620,3620,3620,3620,0
|
|
20240705,163800,358525645,3620,3620,3620,3620,0
|
|
20240705,163700,358525645,3620,3620,3620,3620,0
|
|
20240705,163600,358525645,3620,3620,3620,3620,0
|
|
20240705,163500,358525645,3620,3620,3620,3620,0
|
|
20240705,163400,358525645,3620,3620,3620,3620,0
|
|
20240705,163300,358525645,3620,3620,3620,3620,0
|
|
20240705,163200,358525645,3620,3620,3620,3620,0
|
|
20240705,163100,358525645,3620,3620,3620,3620,0
|
|
20240705,163000,358525645,3620,3620,3620,3620,0
|
|
20240705,162900,358525645,3620,3620,3620,3620,0
|
|
20240705,162800,358525645,3620,3620,3620,3620,0
|
|
20240705,162700,358525645,3620,3620,3620,3620,0
|
|
20240705,162600,358525645,3620,3620,3620,3620,1698
|
|
20240705,162500,358525645,3620,3620,3620,3620,0
|
|
20240705,162400,358525645,3620,3620,3620,3620,0
|
|
20240705,162300,358525645,3620,3620,3620,3620,0
|
|
20240705,162200,358525645,3620,3620,3620,3620,0
|
|
20240705,162100,358525645,3620,3620,3620,3620,0
|
|
20240705,162000,358525645,3620,3620,3620,3620,0
|
|
20240705,161900,358525645,3620,3620,3620,3620,0
|
|
20240705,161800,358525645,3620,3620,3620,3620,0
|
|
20240705,161700,358525645,3620,3620,3620,3620,0
|
|
20240705,161600,358525645,3620,3620,3620,3620,0
|
|
20240705,161500,358525645,3620,3620,3620,3620,0
|
|
20240705,161400,358525645,3620,3620,3620,3620,0
|
|
20240705,161300,358525645,3620,3620,3620,3620,0
|
|
20240705,161200,358525645,3620,3620,3620,3620,0
|
|
20240705,161100,358525645,3620,3620,3620,3620,0
|
|
20240705,161000,358525645,3620,3620,3620,3620,0
|
|
20240705,160900,358525645,3620,3620,3620,3620,0
|
|
20240705,160800,358525645,3620,3620,3620,3620,0
|
|
20240705,160700,358525645,3620,3620,3620,3620,0
|
|
20240705,160600,358525645,3620,3620,3620,3620,0
|
|
20240705,160500,358525645,3620,3620,3620,3620,0
|
|
20240705,160400,358525645,3620,3620,3620,3620,0
|
|
20240705,160300,358525645,3620,3620,3620,3620,0
|
|
20240705,160200,358525645,3620,3620,3620,3620,0
|
|
20240705,160100,358525645,3620,3620,3620,3620,0
|
|
20240705,160000,358525645,3620,3620,3620,3620,0
|
|
20240705,155900,358525645,3620,3620,3620,3620,0
|
|
20240705,155800,358525645,3620,3620,3620,3620,0
|
|
20240705,155700,358525645,3620,3620,3620,3620,0
|
|
20240705,155600,358525645,3620,3620,3620,3620,1698
|
|
20240705,155500,358525645,3620,3620,3620,3620,0
|
|
20240705,155400,358525645,3620,3620,3620,3620,0
|
|
20240705,155300,358525645,3620,3620,3620,3620,0
|
|
20240705,155200,358525645,3620,3620,3620,3620,0
|
|
20240705,155100,358525645,3620,3620,3620,3620,0
|
|
20240705,155000,358525645,3620,3620,3620,3620,0
|
|
20240705,154900,358525645,3620,3620,3620,3620,0
|
|
20240705,154800,358525645,3620,3620,3620,3620,0
|
|
20240705,154700,358525645,3620,3620,3620,3620,0
|
|
20240705,154600,358525645,3620,3620,3620,3620,0
|
|
20240705,154500,358525645,3620,3620,3620,3620,0
|
|
20240705,154400,358525645,3620,3620,3620,3620,0
|
|
20240705,154300,358525645,3620,3620,3620,3620,0
|
|
20240705,154200,358525645,3620,3620,3620,3620,0
|
|
20240705,154100,358525645,3620,3620,3620,3620,0
|
|
20240705,154000,358525645,3620,3620,3620,3620,0
|
|
20240705,153900,358525645,3620,3620,3620,3620,0
|
|
20240705,153800,358525645,3620,3620,3620,3620,0
|
|
20240705,153700,358525645,3620,3620,3620,3620,0
|
|
20240705,153600,358525645,3620,3620,3620,3620,0
|
|
20240705,153500,358525645,3620,3620,3620,3620,0
|
|
20240705,153400,358525645,3620,3620,3620,3620,0
|
|
20240705,153300,358525645,3620,3620,3620,3620,0
|
|
20240705,153200,358525645,3620,3620,3620,3620,0
|
|
20240705,153100,358525645,3620,3620,3620,3620,0
|
|
20240705,153000,358525645,3620,3620,3620,3620,1698
|
|
20240705,152900,352378885,3620,3620,3620,3620,0
|
|
20240705,152800,352378885,3620,3620,3620,3620,0
|
|
20240705,152700,352378885,3620,3620,3620,3620,0
|
|
20240705,152600,352378885,3620,3620,3620,3620,0
|
|
20240705,152500,352378885,3620,3620,3620,3620,0
|
|
20240705,152400,352378885,3620,3620,3620,3620,0
|
|
20240705,152300,352378885,3620,3620,3620,3620,0
|
|
20240705,152200,352378885,3620,3620,3620,3620,0
|
|
20240705,152100,352378885,3620,3620,3620,3620,0
|
|
20240705,152000,352378885,3620,3620,3620,3620,0
|
|
20240705,151900,352378885,3620,3620,3620,3620,35
|
|
20240705,151800,352252185,3620,3620,3620,3620,28
|
|
20240705,151700,352150825,3625,3625,3630,3625,1926
|
|
20240705,151600,345166570,3625,3615,3625,3615,1145
|
|
20240705,151500,341017375,3625,3620,3625,3615,852
|
|
20240705,151400,337933135,3620,3625,3630,3620,1133
|
|
20240705,151300,333821150,3620,3630,3630,3620,33
|
|
20240705,151200,333701670,3625,3625,3630,3620,912
|
|
20240705,151100,330395810,3625,3620,3625,3615,2075
|
|
20240705,151000,322884450,3620,3615,3620,3615,9
|
|
20240705,150900,322851910,3615,3620,3620,3615,31
|
|
20240705,150800,322739835,3615,3615,3615,3615,29
|
|
20240705,150700,322635000,3615,3615,3615,3615,29
|
|
20240705,150600,322530165,3615,3615,3615,3615,49
|
|
20240705,150500,322353030,3620,3620,3620,3620,1
|
|
20240705,150400,322349410,3615,3615,3615,3615,102
|
|
20240705,150300,321980680,3615,3615,3615,3615,31
|
|
20240705,150200,321868615,3620,3620,3620,3615,31
|
|
20240705,150100,321756540,3615,3620,3620,3615,1987
|
|
20240705,150000,314573530,3615,3615,3615,3615,3729
|
|
20240705,145900,301093195,3620,3615,3620,3615,2543
|
|
20240705,145800,291900180,3620,3615,3620,3615,329
|
|
20240705,145700,290709345,3620,3615,3620,3615,44
|
|
20240705,145600,290550210,3610,3610,3610,3610,0
|
|
20240705,145500,290550210,3610,3615,3620,3610,576
|
|
20240705,145400,288468055,3615,3615,3615,3615,12
|
|
20240705,145300,288424675,3620,3615,3620,3615,42
|
|
20240705,145200,288272780,3615,3615,3615,3615,29
|
|
20240705,145100,288167945,3620,3620,3620,3620,14
|
|
20240705,145000,288117265,3615,3615,3615,3615,269
|
|
20240705,144900,287144830,3620,3610,3620,3610,43
|
|
20240705,144800,286989460,3610,3610,3610,3610,75
|
|
20240705,144700,286718710,3620,3610,3620,3610,66
|
|
20240705,144600,286480205,3610,3610,3610,3610,50
|
|
20240705,144500,286299705,3610,3610,3620,3610,145
|
|
20240705,144400,285776095,3610,3610,3610,3610,29
|
|
20240705,144300,285671405,3620,3610,3620,3610,49
|
|
20240705,144200,285494315,3610,3610,3610,3610,50
|
|
20240705,144100,285313815,3610,3620,3620,3610,44
|
|
20240705,144000,285154825,3610,3610,3610,3610,79
|
|
20240705,143900,284869635,3620,3610,3620,3610,39
|
|
20240705,143800,284728745,3620,3610,3620,3610,308
|
|
20240705,143700,283615670,3610,3600,3610,3600,3127
|
|
20240705,143600,272328460,3595,3595,3595,3595,28
|
|
20240705,143500,272227800,3595,3600,3600,3595,41
|
|
20240705,143400,272080345,3590,3590,3590,3590,29
|
|
20240705,143300,271976235,3600,3590,3600,3590,44
|
|
20240705,143200,271818125,3585,3590,3590,3585,900
|
|
20240705,143100,268590890,3590,3600,3600,3590,64
|
|
20240705,143000,268360780,3605,3595,3605,3595,30
|
|
20240705,142900,268252920,3610,3585,3610,3585,1062
|
|
20240705,142800,264426870,3585,3590,3595,3585,8190
|
|
20240705,142700,235061045,3590,3610,3610,3590,5040
|
|
20240705,142600,216936155,3600,3600,3600,3600,29
|
|
20240705,142500,216831755,3610,3610,3610,3600,58
|
|
20240705,142400,216622665,3600,3600,3600,3600,29
|
|
20240705,142300,216518265,3610,3610,3610,3610,11
|
|
20240705,142200,216478555,3600,3600,3600,3600,29
|
|
20240705,142100,216374155,3600,3610,3610,3600,43
|
|
20240705,142000,216219215,3600,3600,3600,3600,29
|
|
20240705,141900,216114815,3610,3600,3610,3600,40
|
|
20240705,141800,215970695,3600,3600,3600,3600,0
|
|
20240705,141700,215970695,3600,3610,3610,3600,184
|
|
20240705,141600,215306745,3600,3600,3600,3600,29
|
|
20240705,141500,215202345,3600,3610,3610,3600,39
|
|
20240705,141400,215061845,3600,3600,3600,3600,29
|
|
20240705,141300,214957445,3610,3610,3610,3610,15
|
|
20240705,141200,214903295,3600,3600,3600,3600,323
|
|
20240705,141100,213740495,3600,3610,3610,3600,40
|
|
20240705,141000,213596385,3600,3600,3600,3600,29
|
|
20240705,140900,213491985,3605,3600,3610,3600,36
|
|
20240705,140800,213362175,3600,3600,3600,3600,118
|
|
20240705,140700,212937375,3600,3610,3610,3600,39
|
|
20240705,140600,212796875,3600,3600,3600,3600,29
|
|
20240705,140500,212692475,3600,3610,3610,3600,42
|
|
20240705,140400,212541145,3605,3605,3605,3605,0
|
|
20240705,140300,212541145,3605,3610,3610,3600,133
|
|
20240705,140200,212061805,3610,3610,3610,3600,1438
|
|
20240705,140100,206870915,3610,3610,3610,3610,29
|
|
20240705,140000,206766225,3615,3610,3615,3610,42
|
|
20240705,135900,206614535,3610,3610,3610,3610,0
|
|
20240705,135800,206614535,3610,3600,3610,3600,84
|
|
20240705,135700,206311585,3600,3600,3600,3600,29
|
|
20240705,135600,206207185,3610,3610,3610,3600,46
|
|
20240705,135500,206041415,3600,3600,3600,3600,29
|
|
20240705,135400,205937015,3610,3610,3610,3610,9
|
|
20240705,135300,205904525,3600,3600,3600,3600,29
|
|
20240705,135200,205800125,3610,3605,3610,3605,43
|
|
20240705,135100,205645040,3605,3605,3605,3605,28
|
|
20240705,135000,205544100,3610,3610,3610,3610,12
|
|
20240705,134900,205500780,3605,3605,3605,3605,29
|
|
20240705,134800,205396235,3610,3605,3610,3605,43
|
|
20240705,134700,205241150,3610,3610,3610,3610,2
|
|
20240705,134600,205233930,3610,3605,3610,3605,40
|
|
20240705,134500,205089675,3605,3605,3605,3605,0
|
|
20240705,134400,205089675,3605,3610,3610,3605,43
|
|
20240705,134300,204934590,3600,3600,3600,3600,29
|
|
20240705,134200,204830190,3610,3610,3610,3600,1212
|
|
20240705,134100,200466040,3605,3605,3605,3605,29
|
|
20240705,134000,200361495,3615,3615,3615,3615,15
|
|
20240705,133900,200307270,3605,3605,3605,3605,29
|
|
20240705,133800,200202725,3615,3605,3615,3605,40
|
|
20240705,133700,200058415,3615,3605,3615,3605,30
|
|
20240705,133600,199950255,3615,3615,3615,3615,17
|
|
20240705,133500,199888800,3605,3615,3615,3605,30
|
|
20240705,133400,199780640,3605,3615,3615,3605,39
|
|
20240705,133300,199639945,3615,3605,3615,3605,529
|
|
20240705,133200,197727900,3615,3605,3615,3605,52
|
|
20240705,133100,197540245,3605,3605,3605,3605,0
|
|
20240705,133000,197540245,3605,3610,3610,3605,50
|
|
20240705,132900,197359890,3605,3605,3605,3605,29
|
|
20240705,132800,197255345,3615,3605,3615,3605,44
|
|
20240705,132700,197096575,3605,3605,3605,3605,29
|
|
20240705,132600,196992030,3625,3610,3625,3610,22
|
|
20240705,132500,196912595,3600,3600,3600,3600,29
|
|
20240705,132400,196808195,3610,3610,3610,3610,14
|
|
20240705,132300,196757655,3605,3615,3615,3605,582
|
|
20240705,132200,194654005,3615,3605,3625,3605,582
|
|
20240705,132100,192545495,3625,3605,3625,3605,1285
|
|
20240705,132000,187896775,3605,3600,3610,3600,416
|
|
20240705,131900,186395205,3600,3595,3600,3595,30
|
|
20240705,131800,186287350,3600,3595,3600,3595,40
|
|
20240705,131700,186143495,3595,3595,3595,3595,0
|
|
20240705,131600,186143495,3595,3600,3600,3595,44
|
|
20240705,131500,185985240,3595,3595,3595,3595,44
|
|
20240705,131400,185827060,3590,3595,3595,3590,39
|
|
20240705,131300,185686995,3595,3600,3600,3595,593
|
|
20240705,131200,183553700,3600,3600,3600,3600,15
|
|
20240705,131100,183499700,3590,3590,3590,3590,29
|
|
20240705,131000,183395590,3590,3600,3600,3590,39
|
|
20240705,130900,183255480,3590,3590,3590,3590,29
|
|
20240705,130800,183151370,3600,3590,3600,3590,45
|
|
20240705,130700,182989660,3610,3595,3610,3595,8
|
|
20240705,130600,182960870,3590,3600,3600,3590,41
|
|
20240705,130500,182813560,3590,3590,3590,3590,28
|
|
20240705,130400,182713040,3600,3600,3600,3590,64
|
|
20240705,130300,182482930,3590,3590,3590,3590,0
|
|
20240705,130200,182482930,3590,3600,3600,3590,40
|
|
20240705,130100,182339220,3590,3590,3590,3590,29
|
|
20240705,130000,182235110,3590,3600,3600,3590,41
|
|
20240705,125900,182087800,3600,3590,3600,3590,31
|
|
20240705,125800,181976490,3610,3610,3610,3610,0
|
|
20240705,125700,181976490,3610,3585,3610,3585,179
|
|
20240705,125600,181332585,3585,3585,3585,3585,29
|
|
20240705,125500,181228620,3585,3585,3585,3585,28
|
|
20240705,125400,181128240,3585,3585,3585,3585,29
|
|
20240705,125300,181024275,3595,3595,3595,3595,1
|
|
20240705,125200,181020680,3585,3585,3585,3585,29
|
|
20240705,125100,180916715,3585,3585,3585,3585,29
|
|
20240705,125000,180812750,3585,3585,3585,3585,29
|
|
20240705,124900,180708785,3595,3585,3595,3585,30
|
|
20240705,124800,180601225,3595,3590,3595,3590,39
|
|
20240705,124700,180461210,3585,3590,3590,3585,30
|
|
20240705,124600,180353655,3585,3585,3585,3585,28
|
|
20240705,124500,180253275,3585,3585,3585,3585,29
|
|
20240705,124400,180149310,3585,3585,3585,3585,0
|
|
20240705,124300,180149310,3585,3585,3585,3585,29
|
|
20240705,124200,180045345,3585,3585,3585,3585,29
|
|
20240705,124100,179941380,3590,3590,3590,3590,14
|
|
20240705,124000,179891120,3590,3590,3590,3590,29
|
|
20240705,123900,179787010,3590,3590,3590,3590,0
|
|
20240705,123800,179787010,3590,3590,3590,3590,29
|
|
20240705,123700,179682900,3590,3590,3590,3590,28
|
|
20240705,123600,179582380,3590,3590,3590,3590,3529
|
|
20240705,123500,166913270,3590,3590,3590,3590,29
|
|
20240705,123400,166809160,3595,3595,3595,3595,0
|
|
20240705,123300,166809160,3595,3595,3595,3595,3
|
|
20240705,123200,166798375,3590,3595,3610,3590,129
|
|
20240705,123100,166334495,3590,3590,3590,3590,29
|
|
20240705,123000,166230385,3590,3585,3590,3585,250
|
|
20240705,122900,165333780,3585,3585,3585,3585,29
|
|
20240705,122800,165229815,3585,3585,3585,3585,28
|
|
20240705,122700,165129435,3590,3590,3590,3590,6
|
|
20240705,122600,165107895,3590,3590,3590,3590,29
|
|
20240705,122500,165003785,3610,3595,3610,3595,50
|
|
20240705,122400,164823760,3590,3590,3590,3590,29
|
|
20240705,122300,164719650,3590,3595,3595,3590,30
|
|
20240705,122200,164611945,3585,3585,3585,3585,29
|
|
20240705,122100,164507980,3595,3585,3595,3585,31
|
|
20240705,122000,164396830,3585,3585,3585,3585,0
|
|
20240705,121900,164396830,3585,3585,3585,3585,29
|
|
20240705,121800,164292865,3585,3585,3585,3585,28
|
|
20240705,121700,164192485,3590,3590,3590,3590,28
|
|
20240705,121600,164091965,3595,3585,3595,3585,30
|
|
20240705,121500,163984405,3585,3585,3585,3585,0
|
|
20240705,121400,163984405,3585,3585,3585,3585,29
|
|
20240705,121300,163880440,3585,3595,3595,3585,30
|
|
20240705,121200,163772880,3585,3585,3585,3585,29
|
|
20240705,121100,163668915,3585,3585,3585,3585,51
|
|
20240705,121000,163486080,3585,3585,3585,3585,29
|
|
20240705,120900,163382115,3585,3585,3585,3585,28
|
|
20240705,120800,163281735,3585,3585,3585,3585,29
|
|
20240705,120700,163177770,3585,3585,3585,3585,29
|
|
20240705,120600,163073805,3585,3585,3585,3585,0
|
|
20240705,120500,163073805,3585,3585,3585,3585,29
|
|
20240705,120400,162969840,3585,3585,3585,3585,29
|
|
20240705,120300,162865875,3585,3585,3585,3585,29
|
|
20240705,120200,162761910,3585,3585,3585,3585,450
|
|
20240705,120100,161148660,3590,3590,3590,3590,0
|
|
20240705,120000,161148660,3590,3595,3595,3590,105
|
|
20240705,115900,160771675,3590,3595,3605,3590,42
|
|
20240705,115800,160620790,3585,3595,3595,3585,32
|
|
20240705,115700,160506040,3605,3585,3605,3585,39
|
|
20240705,115600,160366105,3595,3595,3605,3595,65
|
|
20240705,115500,160132340,3595,3605,3605,3595,1040
|
|
20240705,115400,156383430,3595,3605,3605,3595,39
|
|
20240705,115300,156243125,3595,3595,3595,3595,32
|
|
20240705,115200,156128085,3605,3595,3605,3595,4008
|
|
20240705,115100,141690200,3585,3590,3595,3585,41
|
|
20240705,115000,141543100,3585,3595,3595,3585,40
|
|
20240705,114900,141399580,3585,3595,3595,3585,38
|
|
20240705,114800,141263260,3595,3585,3595,3585,35
|
|
20240705,114700,141137725,3595,3590,3595,3590,891
|
|
20240705,114600,137939005,3595,3595,3595,3590,39
|
|
20240705,114500,137798945,3595,3595,3595,3590,41
|
|
20240705,114400,137651695,3595,3595,3595,3590,41
|
|
20240705,114300,137504445,3595,3590,3595,3590,34
|
|
20240705,114200,137382360,3595,3595,3595,3595,14
|
|
20240705,114100,137332030,3585,3585,3595,3585,168
|
|
20240705,114000,136729740,3595,3595,3595,3585,141
|
|
20240705,113900,136223135,3595,3595,3595,3585,39
|
|
20240705,113800,136083220,3595,3595,3595,3595,5
|
|
20240705,113700,136065245,3595,3595,3595,3585,44
|
|
20240705,113600,135907355,3585,3595,3595,3585,35
|
|
20240705,113500,135781820,3595,3585,3595,3585,35
|
|
20240705,113400,135656285,3595,3585,3595,3585,39
|
|
20240705,113300,135516370,3595,3595,3595,3595,13
|
|
20240705,113200,135469635,3585,3595,3595,3585,36
|
|
20240705,113100,135340495,3595,3595,3595,3585,37
|
|
20240705,113000,135207770,3595,3595,3595,3585,40
|
|
20240705,112900,135064260,3590,3585,3595,3585,35
|
|
20240705,112800,134938730,3595,3595,3595,3595,12
|
|
20240705,112700,134895590,3585,3585,3595,3585,41
|
|
20240705,112600,134748515,3595,3585,3595,3585,40
|
|
20240705,112500,134605055,3595,3590,3595,3585,44
|
|
20240705,112400,134447210,3590,3585,3590,3585,35
|
|
20240705,112300,134321700,3590,3590,3590,3590,7
|
|
20240705,112200,134296570,3595,3595,3595,3590,54
|
|
20240705,112100,134102665,3595,3590,3595,3590,35
|
|
20240705,112000,133976985,3600,3600,3600,3590,44
|
|
20240705,111900,133818875,3600,3600,3600,3600,6
|
|
20240705,111800,133797275,3590,3595,3600,3590,41
|
|
20240705,111700,133649995,3595,3590,3595,3590,33
|
|
20240705,111600,133531505,3595,3595,3595,3585,56
|
|
20240705,111500,133330475,3595,3585,3600,3585,2052
|
|
20240705,111400,125958835,3590,3590,3590,3590,7
|
|
20240705,111300,125933705,3585,3590,3590,3585,39
|
|
20240705,111200,125793835,3590,3590,3590,3585,138
|
|
20240705,111100,125298560,3590,3590,3590,3585,37
|
|
20240705,111000,125165875,3590,3585,3590,3585,39
|
|
20240705,110900,125026010,3590,3590,3590,3590,6
|
|
20240705,110800,125004470,3585,3590,3590,3585,45
|
|
20240705,110700,124843065,3590,3590,3590,3585,447
|
|
20240705,110600,123238480,3590,3590,3590,3585,125
|
|
20240705,110500,122789875,3590,3590,3590,3590,4
|
|
20240705,110400,122775515,3585,3590,3590,3585,35
|
|
20240705,110300,122650005,3585,3590,3590,3585,44
|
|
20240705,110200,122492190,3590,3585,3590,3585,34
|
|
20240705,110100,122370275,3590,3585,3590,3585,41
|
|
20240705,110000,122223230,3590,3590,3590,3590,10
|
|
20240705,105900,122187330,3585,3590,3590,3585,30
|
|
20240705,105800,122079775,3590,3590,3590,3585,44
|
|
20240705,105700,121921960,3590,3590,3590,3585,36
|
|
20240705,105600,121792865,3590,3585,3590,3585,39
|
|
20240705,105500,121652995,3590,3590,3590,3590,9
|
|
20240705,105400,121620685,3585,3590,3590,3585,36
|
|
20240705,105300,121491590,3590,3590,3590,3585,603
|
|
20240705,105200,119329790,3590,3590,3590,3585,36
|
|
20240705,105100,119200695,3590,3590,3590,3580,44
|
|
20240705,105000,119043025,3585,3590,3590,3585,23
|
|
20240705,104900,118960540,3580,3590,3590,3580,35
|
|
20240705,104800,118835180,3590,3590,3590,3580,43
|
|
20240705,104700,118681100,3580,3590,3590,3580,29
|
|
20240705,104600,118577270,3590,3590,3590,3590,16
|
|
20240705,104500,118519830,3580,3590,3590,3580,34
|
|
20240705,104400,118398060,3580,3585,3595,3580,41
|
|
20240705,104300,118251180,3585,3595,3595,3585,29
|
|
20240705,104200,118147155,3585,3595,3595,3585,35
|
|
20240705,104100,118021620,3595,3595,3595,3595,9
|
|
20240705,104000,117989265,3595,3595,3595,3585,67
|
|
20240705,103900,117748690,3595,3595,3595,3585,42
|
|
20240705,103800,117598010,3595,3585,3595,3585,58
|
|
20240705,103700,117389990,3595,3580,3595,3580,36
|
|
20240705,103600,117261025,3595,3585,3595,3585,18
|
|
20240705,103500,117196475,3575,3585,3585,3575,30
|
|
20240705,103400,117089215,3575,3585,3585,3575,2099
|
|
20240705,103300,109582800,3585,3580,3585,3580,135
|
|
20240705,103200,109098970,3585,3575,3585,3575,49
|
|
20240705,103100,108923665,3580,3580,3580,3580,14
|
|
20240705,103000,108873545,3575,3585,3585,3575,35
|
|
20240705,102900,108748360,3585,3585,3585,3575,40
|
|
20240705,102800,108605250,3585,3575,3585,3575,107
|
|
20240705,102700,108222305,3595,3590,3595,3580,209
|
|
20240705,102600,107474010,3590,3590,3590,3580,279
|
|
20240705,102500,106473875,3580,3590,3590,3580,34
|
|
20240705,102400,106352105,3590,3580,3590,3580,260
|
|
20240705,102300,105421225,3575,3575,3575,3575,29
|
|
20240705,102200,105317550,3580,3575,3580,3575,533
|
|
20240705,102100,103411965,3570,3575,3575,3570,38
|
|
20240705,102000,103276260,3570,3570,3575,3570,457
|
|
20240705,101900,101644670,3575,3575,3575,3570,44
|
|
20240705,101800,101487510,3570,3575,3575,3570,34
|
|
20240705,101700,101366105,3575,3575,3575,3575,12
|
|
20240705,101600,101323205,3575,3570,3575,3570,35
|
|
20240705,101500,101198225,3575,3570,3575,3570,35
|
|
20240705,101400,101073245,3575,3570,3575,3570,44
|
|
20240705,101300,100916090,3570,3570,3570,3570,26
|
|
20240705,101200,100823270,3570,3570,3575,3570,18
|
|
20240705,101100,100758940,3565,3565,3565,3565,29
|
|
20240705,101000,100655555,3575,3565,3575,3565,33
|
|
20240705,100900,100537860,3575,3565,3575,3565,45
|
|
20240705,100800,100377275,3570,3570,3570,3570,357
|
|
20240705,100700,99102785,3565,3565,3575,3565,1803
|
|
20240705,100600,92675000,3570,3580,3580,3570,296
|
|
20240705,100500,91617960,3580,3580,3580,3580,7
|
|
20240705,100400,91592900,3590,3570,3595,3570,342
|
|
20240705,100300,90367280,3580,3570,3580,3570,17
|
|
20240705,100200,90306530,3575,3575,3575,3565,45
|
|
20240705,100100,90145945,3570,3570,3570,3565,515
|
|
20240705,100000,88307540,3570,3580,3580,3570,463
|
|
20240705,095900,86654060,3570,3570,3570,3570,29
|
|
20240705,095800,86550530,3570,3570,3570,3570,275
|
|
20240705,095700,85568780,3570,3570,3570,3570,29
|
|
20240705,095600,85465250,3575,3580,3580,3575,702
|
|
20240705,095500,82955095,3580,3570,3580,3570,529
|
|
20240705,095400,81063965,3570,3570,3570,3570,0
|
|
20240705,095300,81063965,3570,3570,3570,3570,29
|
|
20240705,095200,80960435,3570,3575,3575,3570,37
|
|
20240705,095100,80828305,3565,3570,3570,3565,158
|
|
20240705,095000,80264385,3565,3565,3565,3565,29
|
|
20240705,094900,80161000,3565,3565,3565,3565,0
|
|
20240705,094800,80161000,3565,3570,3570,3565,629
|
|
20240705,094700,77915615,3565,3565,3565,3565,29
|
|
20240705,094600,77812230,3565,3575,3575,3565,2671
|
|
20240705,094500,68278225,3580,3575,3580,3575,31
|
|
20240705,094400,68167390,3575,3575,3575,3575,3
|
|
20240705,094300,68156665,3570,3575,3575,3570,171
|
|
20240705,094200,67545485,3570,3575,3575,3570,328
|
|
20240705,094100,66373025,3575,3575,3575,3570,309
|
|
20240705,094000,65268495,3575,3575,3575,3575,136
|
|
20240705,093900,64782295,3570,3575,3575,3570,168
|
|
20240705,093800,64181840,3570,3570,3570,3570,29
|
|
20240705,093700,64078310,3570,3570,3570,3570,29
|
|
20240705,093600,63974780,3570,3570,3570,3570,29
|
|
20240705,093500,63871250,3570,3570,3570,3570,1
|
|
20240705,093400,63867680,3570,3570,3570,3570,29
|
|
20240705,093300,63764150,3570,3570,3570,3570,29
|
|
20240705,093200,63660620,3570,3570,3570,3570,28
|
|
20240705,093100,63560660,3570,3570,3570,3570,29
|
|
20240705,093000,63457130,3580,3580,3580,3580,13
|
|
20240705,092900,63410590,3580,3575,3580,3570,142
|
|
20240705,092800,62903075,3580,3585,3585,3580,7903
|
|
20240705,092700,34575340,3585,3585,3585,3585,29
|
|
20240705,092600,34471375,3590,3585,3590,3585,35
|
|
20240705,092500,34345870,3585,3585,3585,3585,0
|
|
20240705,092400,34345870,3585,3585,3585,3585,29
|
|
20240705,092300,34241905,3585,3585,3585,3585,28
|
|
20240705,092200,34141525,3590,3590,3590,3590,129
|
|
20240705,092100,33678415,3590,3590,3590,3590,0
|
|
20240705,092000,33678415,3590,3590,3590,3590,49
|
|
20240705,091900,33502505,3595,3590,3595,3590,30
|
|
20240705,091800,33394800,3590,3590,3590,3590,96
|
|
20240705,091700,33050160,3590,3590,3590,3590,29
|
|
20240705,091600,32946050,3590,3590,3590,3590,0
|
|
20240705,091500,32946050,3590,3590,3590,3590,70
|
|
20240705,091400,32694750,3585,3590,3590,3585,228
|
|
20240705,091300,31876370,3590,3590,3590,3590,288
|
|
20240705,091200,30842450,3590,3590,3590,3590,29
|
|
20240705,091100,30738340,3585,3585,3585,3585,0
|
|
20240705,091000,30738340,3585,3595,3595,3585,5727
|
|
20240705,090900,10181415,3590,3590,3590,3590,29
|
|
20240705,090800,10077305,3595,3595,3595,3595,46
|
|
20240705,090700,9911935,3590,3590,3595,3590,249
|
|
20240705,090600,9016950,3595,3585,3595,3585,50
|
|
20240705,090500,8837210,3590,3595,3595,3590,1013
|
|
20240705,090400,5200490,3595,3595,3595,3595,79
|
|
20240705,090300,4916485,3595,3595,3595,3595,29
|
|
20240705,090200,4812230,3600,3600,3600,3600,100
|
|
20240705,090100,4452230,3605,3620,3620,3605,110
|
|
20240705,090000,4055530,3600,3625,3625,3600,1119
|