689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,202600,443587905,3675,3675,3675,3675,1482
|
|
20240711,202500,443587905,3675,3675,3675,3675,0
|
|
20240711,202400,443587905,3675,3675,3675,3675,0
|
|
20240711,202300,443587905,3675,3675,3675,3675,0
|
|
20240711,202200,443587905,3675,3675,3675,3675,0
|
|
20240711,202100,443587905,3675,3675,3675,3675,0
|
|
20240711,202000,443587905,3675,3675,3675,3675,0
|
|
20240711,201900,443587905,3675,3675,3675,3675,0
|
|
20240711,201800,443587905,3675,3675,3675,3675,0
|
|
20240711,201700,443587905,3675,3675,3675,3675,0
|
|
20240711,201600,443587905,3675,3675,3675,3675,0
|
|
20240711,201500,443587905,3675,3675,3675,3675,0
|
|
20240711,201400,443587905,3675,3675,3675,3675,0
|
|
20240711,201300,443587905,3675,3675,3675,3675,0
|
|
20240711,201200,443587905,3675,3675,3675,3675,0
|
|
20240711,201100,443587905,3675,3675,3675,3675,0
|
|
20240711,201000,443587905,3675,3675,3675,3675,0
|
|
20240711,200900,443587905,3675,3675,3675,3675,0
|
|
20240711,200800,443587905,3675,3675,3675,3675,0
|
|
20240711,200700,443587905,3675,3675,3675,3675,0
|
|
20240711,200600,443587905,3675,3675,3675,3675,0
|
|
20240711,200500,443587905,3675,3675,3675,3675,0
|
|
20240711,200400,443587905,3675,3675,3675,3675,0
|
|
20240711,200300,443587905,3675,3675,3675,3675,0
|
|
20240711,200200,443587905,3675,3675,3675,3675,0
|
|
20240711,200100,443587905,3675,3675,3675,3675,0
|
|
20240711,200000,443587905,3675,3675,3675,3675,0
|
|
20240711,195900,443587905,3675,3675,3675,3675,0
|
|
20240711,195800,443587905,3675,3675,3675,3675,0
|
|
20240711,195700,443587905,3675,3675,3675,3675,0
|
|
20240711,195600,443587905,3675,3675,3675,3675,1482
|
|
20240711,195500,443587905,3675,3675,3675,3675,0
|
|
20240711,195400,443587905,3675,3675,3675,3675,0
|
|
20240711,195300,443587905,3675,3675,3675,3675,0
|
|
20240711,195200,443587905,3675,3675,3675,3675,0
|
|
20240711,195100,443587905,3675,3675,3675,3675,0
|
|
20240711,195000,443587905,3675,3675,3675,3675,0
|
|
20240711,194900,443587905,3675,3675,3675,3675,0
|
|
20240711,194800,443587905,3675,3675,3675,3675,0
|
|
20240711,194700,443587905,3675,3675,3675,3675,0
|
|
20240711,194600,443587905,3675,3675,3675,3675,0
|
|
20240711,194500,443587905,3675,3675,3675,3675,0
|
|
20240711,194400,443587905,3675,3675,3675,3675,0
|
|
20240711,194300,443587905,3675,3675,3675,3675,0
|
|
20240711,194200,443587905,3675,3675,3675,3675,0
|
|
20240711,194100,443587905,3675,3675,3675,3675,0
|
|
20240711,194000,443587905,3675,3675,3675,3675,0
|
|
20240711,193900,443587905,3675,3675,3675,3675,0
|
|
20240711,193800,443587905,3675,3675,3675,3675,0
|
|
20240711,193700,443587905,3675,3675,3675,3675,0
|
|
20240711,193600,443587905,3675,3675,3675,3675,0
|
|
20240711,193500,443587905,3675,3675,3675,3675,0
|
|
20240711,193400,443587905,3675,3675,3675,3675,0
|
|
20240711,193300,443587905,3675,3675,3675,3675,0
|
|
20240711,193200,443587905,3675,3675,3675,3675,0
|
|
20240711,193100,443587905,3675,3675,3675,3675,0
|
|
20240711,193000,443587905,3675,3675,3675,3675,0
|
|
20240711,192900,443587905,3675,3675,3675,3675,0
|
|
20240711,192800,443587905,3675,3675,3675,3675,0
|
|
20240711,192700,443587905,3675,3675,3675,3675,0
|
|
20240711,192600,443587905,3675,3675,3675,3675,1482
|
|
20240711,192500,443587905,3675,3675,3675,3675,0
|
|
20240711,192400,443587905,3675,3675,3675,3675,0
|
|
20240711,192300,443587905,3675,3675,3675,3675,0
|
|
20240711,192200,443587905,3675,3675,3675,3675,0
|
|
20240711,192100,443587905,3675,3675,3675,3675,0
|
|
20240711,192000,443587905,3675,3675,3675,3675,0
|
|
20240711,191900,443587905,3675,3675,3675,3675,0
|
|
20240711,191800,443587905,3675,3675,3675,3675,0
|
|
20240711,191700,443587905,3675,3675,3675,3675,0
|
|
20240711,191600,443587905,3675,3675,3675,3675,0
|
|
20240711,191500,443587905,3675,3675,3675,3675,0
|
|
20240711,191400,443587905,3675,3675,3675,3675,0
|
|
20240711,191300,443587905,3675,3675,3675,3675,0
|
|
20240711,191200,443587905,3675,3675,3675,3675,0
|
|
20240711,191100,443587905,3675,3675,3675,3675,0
|
|
20240711,191000,443587905,3675,3675,3675,3675,0
|
|
20240711,190900,443587905,3675,3675,3675,3675,0
|
|
20240711,190800,443587905,3675,3675,3675,3675,0
|
|
20240711,190700,443587905,3675,3675,3675,3675,0
|
|
20240711,190600,443587905,3675,3675,3675,3675,0
|
|
20240711,190500,443587905,3675,3675,3675,3675,0
|
|
20240711,190400,443587905,3675,3675,3675,3675,0
|
|
20240711,190300,443587905,3675,3675,3675,3675,0
|
|
20240711,190200,443587905,3675,3675,3675,3675,0
|
|
20240711,190100,443587905,3675,3675,3675,3675,0
|
|
20240711,190000,443587905,3675,3675,3675,3675,0
|
|
20240711,185900,443587905,3675,3675,3675,3675,0
|
|
20240711,185800,443587905,3675,3675,3675,3675,0
|
|
20240711,185700,443587905,3675,3675,3675,3675,0
|
|
20240711,185600,443587905,3675,3675,3675,3675,1482
|
|
20240711,185500,443587905,3675,3675,3675,3675,0
|
|
20240711,185400,443587905,3675,3675,3675,3675,0
|
|
20240711,185300,443587905,3675,3675,3675,3675,0
|
|
20240711,185200,443587905,3675,3675,3675,3675,0
|
|
20240711,185100,443587905,3675,3675,3675,3675,0
|
|
20240711,185000,443587905,3675,3675,3675,3675,0
|
|
20240711,184900,443587905,3675,3675,3675,3675,0
|
|
20240711,184800,443587905,3675,3675,3675,3675,0
|
|
20240711,184700,443587905,3675,3675,3675,3675,0
|
|
20240711,184600,443587905,3675,3675,3675,3675,0
|
|
20240711,184500,443587905,3675,3675,3675,3675,0
|
|
20240711,184400,443587905,3675,3675,3675,3675,0
|
|
20240711,184300,443587905,3675,3675,3675,3675,0
|
|
20240711,184200,443587905,3675,3675,3675,3675,0
|
|
20240711,184100,443587905,3675,3675,3675,3675,0
|
|
20240711,184000,443587905,3675,3675,3675,3675,0
|
|
20240711,183900,443587905,3675,3675,3675,3675,0
|
|
20240711,183800,443587905,3675,3675,3675,3675,0
|
|
20240711,183700,443587905,3675,3675,3675,3675,0
|
|
20240711,183600,443587905,3675,3675,3675,3675,0
|
|
20240711,183500,443587905,3675,3675,3675,3675,0
|
|
20240711,183400,443587905,3675,3675,3675,3675,0
|
|
20240711,183300,443587905,3675,3675,3675,3675,0
|
|
20240711,183200,443587905,3675,3675,3675,3675,0
|
|
20240711,183100,443587905,3675,3675,3675,3675,0
|
|
20240711,183000,443587905,3675,3675,3675,3675,0
|
|
20240711,182900,443587905,3675,3675,3675,3675,0
|
|
20240711,182800,443587905,3675,3675,3675,3675,0
|
|
20240711,182700,443587905,3675,3675,3675,3675,0
|
|
20240711,182600,443587905,3675,3675,3675,3675,1482
|
|
20240711,182500,443587905,3675,3675,3675,3675,0
|
|
20240711,182400,443587905,3675,3675,3675,3675,0
|
|
20240711,182300,443587905,3675,3675,3675,3675,0
|
|
20240711,182200,443587905,3675,3675,3675,3675,0
|
|
20240711,182100,443587905,3675,3675,3675,3675,0
|
|
20240711,182000,443587905,3675,3675,3675,3675,0
|
|
20240711,181900,443587905,3675,3675,3675,3675,0
|
|
20240711,181800,443587905,3675,3675,3675,3675,0
|
|
20240711,181700,443587905,3675,3675,3675,3675,0
|
|
20240711,181600,443587905,3675,3675,3675,3675,0
|
|
20240711,181500,443587905,3675,3675,3675,3675,0
|
|
20240711,181400,443587905,3675,3675,3675,3675,0
|
|
20240711,181300,443587905,3675,3675,3675,3675,0
|
|
20240711,181200,443587905,3675,3675,3675,3675,0
|
|
20240711,181100,443587905,3675,3675,3675,3675,0
|
|
20240711,181000,443587905,3675,3675,3675,3675,0
|
|
20240711,180900,443587905,3675,3675,3675,3675,0
|
|
20240711,180800,443587905,3675,3675,3675,3675,0
|
|
20240711,180700,443587905,3675,3675,3675,3675,0
|
|
20240711,180600,443587905,3675,3675,3675,3675,0
|
|
20240711,180500,443587905,3675,3675,3675,3675,0
|
|
20240711,180400,443587905,3675,3675,3675,3675,0
|
|
20240711,180300,443587905,3675,3675,3675,3675,0
|
|
20240711,180200,443587905,3675,3675,3675,3675,0
|
|
20240711,180100,443587905,3675,3675,3675,3675,0
|
|
20240711,180000,443587905,3675,3675,3675,3675,0
|
|
20240711,175900,443587905,3675,3675,3675,3675,0
|
|
20240711,175800,443587905,3675,3675,3675,3675,0
|
|
20240711,175700,443587905,3675,3675,3675,3675,0
|
|
20240711,175600,443587905,3675,3675,3675,3675,1482
|
|
20240711,175500,443587905,3675,3675,3675,3675,0
|
|
20240711,175400,443587905,3675,3675,3675,3675,0
|
|
20240711,175300,443587905,3675,3675,3675,3675,0
|
|
20240711,175200,443587905,3675,3675,3675,3675,0
|
|
20240711,175100,443587905,3675,3675,3675,3675,0
|
|
20240711,175000,443587905,3675,3675,3675,3675,0
|
|
20240711,174900,443587905,3675,3675,3675,3675,0
|
|
20240711,174800,443587905,3675,3675,3675,3675,0
|
|
20240711,174700,443587905,3675,3675,3675,3675,0
|
|
20240711,174600,443587905,3675,3675,3675,3675,0
|
|
20240711,174500,443587905,3675,3675,3675,3675,0
|
|
20240711,174400,443587905,3675,3675,3675,3675,0
|
|
20240711,174300,443587905,3675,3675,3675,3675,0
|
|
20240711,174200,443587905,3675,3675,3675,3675,0
|
|
20240711,174100,443587905,3675,3675,3675,3675,0
|
|
20240711,174000,443587905,3675,3675,3675,3675,0
|
|
20240711,173900,443587905,3675,3675,3675,3675,0
|
|
20240711,173800,443587905,3675,3675,3675,3675,0
|
|
20240711,173700,443587905,3675,3675,3675,3675,0
|
|
20240711,173600,443587905,3675,3675,3675,3675,0
|
|
20240711,173500,443587905,3675,3675,3675,3675,0
|
|
20240711,173400,443587905,3675,3675,3675,3675,0
|
|
20240711,173300,443587905,3675,3675,3675,3675,0
|
|
20240711,173200,443587905,3675,3675,3675,3675,0
|
|
20240711,173100,443587905,3675,3675,3675,3675,0
|
|
20240711,173000,443587905,3675,3675,3675,3675,0
|
|
20240711,172900,443587905,3675,3675,3675,3675,0
|
|
20240711,172800,443587905,3675,3675,3675,3675,0
|
|
20240711,172700,443587905,3675,3675,3675,3675,0
|
|
20240711,172600,443587905,3675,3675,3675,3675,1482
|
|
20240711,172500,443587905,3675,3675,3675,3675,0
|
|
20240711,172400,443587905,3675,3675,3675,3675,0
|
|
20240711,172300,443587905,3675,3675,3675,3675,0
|
|
20240711,172200,443587905,3675,3675,3675,3675,0
|
|
20240711,172100,443587905,3675,3675,3675,3675,0
|
|
20240711,172000,443587905,3675,3675,3675,3675,0
|
|
20240711,171900,443587905,3675,3675,3675,3675,0
|
|
20240711,171800,443587905,3675,3675,3675,3675,0
|
|
20240711,171700,443587905,3675,3675,3675,3675,0
|
|
20240711,171600,443587905,3675,3675,3675,3675,0
|
|
20240711,171500,443587905,3675,3675,3675,3675,0
|
|
20240711,171400,443587905,3675,3675,3675,3675,0
|
|
20240711,171300,443587905,3675,3675,3675,3675,0
|
|
20240711,171200,443587905,3675,3675,3675,3675,0
|
|
20240711,171100,443587905,3675,3675,3675,3675,0
|
|
20240711,171000,443587905,3675,3675,3675,3675,0
|
|
20240711,170900,443587905,3675,3675,3675,3675,0
|
|
20240711,170800,443587905,3675,3675,3675,3675,0
|
|
20240711,170700,443587905,3675,3675,3675,3675,0
|
|
20240711,170600,443587905,3675,3675,3675,3675,0
|
|
20240711,170500,443587905,3675,3675,3675,3675,0
|
|
20240711,170400,443587905,3675,3675,3675,3675,0
|
|
20240711,170300,443587905,3675,3675,3675,3675,0
|
|
20240711,170200,443587905,3675,3675,3675,3675,0
|
|
20240711,170100,443587905,3675,3675,3675,3675,0
|
|
20240711,170000,443587905,3675,3675,3675,3675,0
|
|
20240711,165900,443587905,3675,3675,3675,3675,0
|
|
20240711,165800,443587905,3675,3675,3675,3675,0
|
|
20240711,165700,443587905,3675,3675,3675,3675,0
|
|
20240711,165600,443587905,3675,3675,3675,3675,1482
|
|
20240711,165500,443587905,3675,3675,3675,3675,0
|
|
20240711,165400,443587905,3675,3675,3675,3675,0
|
|
20240711,165300,443587905,3675,3675,3675,3675,0
|
|
20240711,165200,443587905,3675,3675,3675,3675,0
|
|
20240711,165100,443587905,3675,3675,3675,3675,0
|
|
20240711,165000,443587905,3675,3675,3675,3675,0
|
|
20240711,164900,443587905,3675,3675,3675,3675,0
|
|
20240711,164800,443587905,3675,3675,3675,3675,0
|
|
20240711,164700,443587905,3675,3675,3675,3675,0
|
|
20240711,164600,443587905,3675,3675,3675,3675,0
|
|
20240711,164500,443587905,3675,3675,3675,3675,0
|
|
20240711,164400,443587905,3675,3675,3675,3675,0
|
|
20240711,164300,443587905,3675,3675,3675,3675,0
|
|
20240711,164200,443587905,3675,3675,3675,3675,0
|
|
20240711,164100,443587905,3675,3675,3675,3675,0
|
|
20240711,164000,443587905,3675,3675,3675,3675,0
|
|
20240711,163900,443587905,3675,3675,3675,3675,0
|
|
20240711,163800,443587905,3675,3675,3675,3675,0
|
|
20240711,163700,443587905,3675,3675,3675,3675,0
|
|
20240711,163600,443587905,3675,3675,3675,3675,0
|
|
20240711,163500,443587905,3675,3675,3675,3675,0
|
|
20240711,163400,443587905,3675,3675,3675,3675,0
|
|
20240711,163300,443587905,3675,3675,3675,3675,0
|
|
20240711,163200,443587905,3675,3675,3675,3675,0
|
|
20240711,163100,443587905,3675,3675,3675,3675,0
|
|
20240711,163000,443587905,3675,3675,3675,3675,0
|
|
20240711,162900,443587905,3675,3675,3675,3675,0
|
|
20240711,162800,443587905,3675,3675,3675,3675,0
|
|
20240711,162700,443587905,3675,3675,3675,3675,0
|
|
20240711,162600,443587905,3675,3675,3675,3675,1482
|
|
20240711,162500,443587905,3675,3675,3675,3675,0
|
|
20240711,162400,443587905,3675,3675,3675,3675,0
|
|
20240711,162300,443587905,3675,3675,3675,3675,0
|
|
20240711,162200,443587905,3675,3675,3675,3675,0
|
|
20240711,162100,443587905,3675,3675,3675,3675,0
|
|
20240711,162000,443587905,3675,3675,3675,3675,0
|
|
20240711,161900,443587905,3675,3675,3675,3675,0
|
|
20240711,161800,443587905,3675,3675,3675,3675,0
|
|
20240711,161700,443587905,3675,3675,3675,3675,0
|
|
20240711,161600,443587905,3675,3675,3675,3675,0
|
|
20240711,161500,443587905,3675,3675,3675,3675,0
|
|
20240711,161400,443587905,3675,3675,3675,3675,0
|
|
20240711,161300,443587905,3675,3675,3675,3675,0
|
|
20240711,161200,443587905,3675,3675,3675,3675,0
|
|
20240711,161100,443587905,3675,3675,3675,3675,0
|
|
20240711,161000,443587905,3675,3675,3675,3675,0
|
|
20240711,160900,443587905,3675,3675,3675,3675,0
|
|
20240711,160800,443587905,3675,3675,3675,3675,0
|
|
20240711,160700,443587905,3675,3675,3675,3675,0
|
|
20240711,160600,443587905,3675,3675,3675,3675,0
|
|
20240711,160500,443587905,3675,3675,3675,3675,0
|
|
20240711,160400,443587905,3675,3675,3675,3675,0
|
|
20240711,160300,443587905,3675,3675,3675,3675,0
|
|
20240711,160200,443587905,3675,3675,3675,3675,0
|
|
20240711,160100,443587905,3675,3675,3675,3675,0
|
|
20240711,160000,443587905,3675,3675,3675,3675,0
|
|
20240711,155900,443587905,3675,3675,3675,3675,0
|
|
20240711,155800,443587905,3675,3675,3675,3675,0
|
|
20240711,155700,443587905,3675,3675,3675,3675,0
|
|
20240711,155600,443587905,3675,3675,3675,3675,1482
|
|
20240711,155500,443587905,3675,3675,3675,3675,0
|
|
20240711,155400,443587905,3675,3675,3675,3675,0
|
|
20240711,155300,443587905,3675,3675,3675,3675,0
|
|
20240711,155200,443587905,3675,3675,3675,3675,0
|
|
20240711,155100,443587905,3675,3675,3675,3675,0
|
|
20240711,155000,443587905,3675,3675,3675,3675,0
|
|
20240711,154900,443587905,3675,3675,3675,3675,0
|
|
20240711,154800,443587905,3675,3675,3675,3675,0
|
|
20240711,154700,443587905,3675,3675,3675,3675,0
|
|
20240711,154600,443587905,3675,3675,3675,3675,0
|
|
20240711,154500,443587905,3675,3675,3675,3675,0
|
|
20240711,154400,443587905,3675,3675,3675,3675,0
|
|
20240711,154300,443587905,3675,3675,3675,3675,0
|
|
20240711,154200,443587905,3675,3675,3675,3675,0
|
|
20240711,154100,443587905,3675,3675,3675,3675,0
|
|
20240711,154000,443587905,3675,3675,3675,3675,0
|
|
20240711,153900,443587905,3675,3675,3675,3675,0
|
|
20240711,153800,443587905,3675,3675,3675,3675,0
|
|
20240711,153700,443587905,3675,3675,3675,3675,0
|
|
20240711,153600,443587905,3675,3675,3675,3675,0
|
|
20240711,153500,443587905,3675,3675,3675,3675,0
|
|
20240711,153400,443587905,3675,3675,3675,3675,0
|
|
20240711,153300,443587905,3675,3675,3675,3675,0
|
|
20240711,153200,443587905,3675,3675,3675,3675,0
|
|
20240711,153100,443587905,3675,3675,3675,3675,0
|
|
20240711,153000,443587905,3675,3675,3675,3675,1482
|
|
20240711,152900,438141555,3670,3670,3670,3670,0
|
|
20240711,152800,438141555,3670,3670,3670,3670,0
|
|
20240711,152700,438141555,3670,3670,3670,3670,0
|
|
20240711,152600,438141555,3670,3670,3670,3670,0
|
|
20240711,152500,438141555,3670,3670,3670,3670,0
|
|
20240711,152400,438141555,3670,3670,3670,3670,0
|
|
20240711,152300,438141555,3670,3670,3670,3670,0
|
|
20240711,152200,438141555,3670,3670,3670,3670,0
|
|
20240711,152100,438141555,3670,3670,3670,3670,0
|
|
20240711,152000,438141555,3670,3670,3670,3670,0
|
|
20240711,151900,438141555,3670,3670,3680,3670,1063
|
|
20240711,151800,434239280,3675,3675,3675,3675,298
|
|
20240711,151700,433144130,3675,3680,3680,3675,1618
|
|
20240711,151600,427197420,3675,3680,3680,3675,12
|
|
20240711,151500,427153315,3680,3675,3680,3675,222
|
|
20240711,151400,426336415,3675,3675,3680,3675,612
|
|
20240711,151300,424084315,3685,3670,3685,3670,527
|
|
20240711,151200,422147640,3675,3670,3675,3670,15
|
|
20240711,151100,422092575,3670,3675,3675,3670,3512
|
|
20240711,151000,409186010,3675,3675,3680,3675,14
|
|
20240711,150900,409134555,3680,3680,3680,3675,54
|
|
20240711,150800,408935890,3675,3675,3675,3675,12
|
|
20240711,150700,408891790,3675,3675,3675,3675,63
|
|
20240711,150600,408660265,3675,3675,3690,3675,18
|
|
20240711,150500,408594100,3690,3680,3690,3675,319
|
|
20240711,150400,407420165,3680,3665,3680,3665,38
|
|
20240711,150300,407280700,3665,3660,3665,3660,222
|
|
20240711,150200,406467135,3660,3660,3665,3660,512
|
|
20240711,150100,404590715,3660,3660,3665,3660,1109
|
|
20240711,150000,400526290,3660,3670,3675,3660,3550
|
|
20240711,145900,387526745,3670,3675,3680,3655,577
|
|
20240711,145800,385410440,3660,3670,3675,3660,2964
|
|
20240711,145700,374557485,3675,3665,3680,3665,981
|
|
20240711,145600,370950020,3665,3660,3665,3660,639
|
|
20240711,145500,368609610,3660,3670,3675,3660,186
|
|
20240711,145400,367927255,3670,3665,3670,3665,534
|
|
20240711,145300,365968995,3665,3665,3665,3665,12
|
|
20240711,145200,365925015,3665,3665,3675,3665,604
|
|
20240711,145100,363710060,3660,3660,3660,3660,305
|
|
20240711,145000,362593760,3665,3665,3665,3660,508
|
|
20240711,144900,360732340,3660,3665,3665,3660,441
|
|
20240711,144800,359117895,3665,3675,3675,3665,36
|
|
20240711,144700,358985715,3675,3670,3675,3670,407
|
|
20240711,144600,357491170,3670,3670,3670,3665,405
|
|
20240711,144500,356005945,3665,3665,3665,3665,496
|
|
20240711,144400,354188105,3660,3665,3665,3660,336
|
|
20240711,144300,352958185,3665,3665,3665,3660,611
|
|
20240711,144200,350720330,3660,3665,3665,3660,333
|
|
20240711,144100,349501400,3660,3665,3665,3660,72
|
|
20240711,144000,349237575,3665,3665,3670,3665,387
|
|
20240711,143900,347817730,3665,3660,3670,3660,754
|
|
20240711,143800,345055640,3660,3660,3665,3660,601
|
|
20240711,143700,342854495,3660,3660,3660,3660,78
|
|
20240711,143600,342569015,3670,3665,3670,3665,423
|
|
20240711,143500,341017445,3660,3660,3660,3660,375
|
|
20240711,143400,339644945,3660,3665,3665,3660,389
|
|
20240711,143300,338220775,3670,3665,3670,3665,347
|
|
20240711,143200,336947340,3665,3660,3665,3660,708
|
|
20240711,143100,334354040,3660,3670,3670,3660,1317
|
|
20240711,143000,329530275,3665,3675,3675,3665,15620
|
|
20240711,142900,272144130,3675,3675,3675,3675,305
|
|
20240711,142800,271023255,3675,3675,3675,3675,236
|
|
20240711,142700,270155955,3675,3680,3680,3675,342
|
|
20240711,142600,268898910,3675,3675,3675,3675,304
|
|
20240711,142500,267781710,3675,3675,3675,3675,1927
|
|
20240711,142400,260699985,3675,3675,3675,3675,304
|
|
20240711,142300,259582785,3675,3675,3675,3675,303
|
|
20240711,142200,258469260,3675,3675,3675,3675,236
|
|
20240711,142100,257601960,3675,3675,3675,3675,304
|
|
20240711,142000,256484760,3675,3675,3680,3675,2079
|
|
20240711,141900,248844240,3675,3675,3675,3675,303
|
|
20240711,141800,247730715,3675,3680,3680,3675,1002
|
|
20240711,141700,244048110,3675,3675,3675,3675,303
|
|
20240711,141600,242934585,3675,3675,3675,3675,236
|
|
20240711,141500,242067285,3675,3680,3680,3675,539
|
|
20240711,141400,240086410,3675,3675,3680,3675,342
|
|
20240711,141300,238829365,3680,3675,3680,3675,403
|
|
20240711,141200,237347840,3675,3675,3675,3675,304
|
|
20240711,141100,236230640,3680,3675,3680,3675,355
|
|
20240711,141000,234925755,3680,3675,3680,3675,315
|
|
20240711,140900,233767735,3675,3680,3680,3675,414
|
|
20240711,140800,232245160,3675,3685,3685,3675,118
|
|
20240711,140700,231811110,3680,3680,3680,3680,303
|
|
20240711,140600,230696070,3675,3675,3675,3675,304
|
|
20240711,140500,229578870,3680,3680,3685,3680,298
|
|
20240711,140400,228482200,3680,3680,3680,3680,11
|
|
20240711,140300,228441720,3680,3685,3700,3680,241
|
|
20240711,140200,227553990,3675,3675,3675,3675,78
|
|
20240711,140100,227267340,3675,3675,3685,3675,2523
|
|
20240711,140000,217994935,3675,3680,3680,3675,2090
|
|
20240711,135900,210308530,3685,3685,3685,3685,21
|
|
20240711,135800,210231145,3685,3690,3690,3685,678
|
|
20240711,135700,207729380,3690,3690,3690,3690,11
|
|
20240711,135600,207688790,3690,3690,3705,3690,80
|
|
20240711,135500,207393565,3690,3690,3700,3690,118
|
|
20240711,135400,206957755,3690,3685,3690,3680,86
|
|
20240711,135300,206641140,3680,3680,3680,3680,78
|
|
20240711,135200,206354100,3680,3680,3680,3680,79
|
|
20240711,135100,206063380,3680,3680,3680,3680,11
|
|
20240711,135000,206022900,3680,3680,3680,3680,207
|
|
20240711,134900,205261140,3685,3705,3705,3685,128
|
|
20240711,134800,204788445,3705,3685,3705,3680,81
|
|
20240711,134700,204489985,3680,3695,3705,3680,80
|
|
20240711,134600,204195210,3685,3685,3685,3685,79
|
|
20240711,134500,203904095,3685,3690,3705,3685,16
|
|
20240711,134400,203845085,3685,3690,3690,3685,89
|
|
20240711,134300,203517065,3685,3685,3685,3685,79
|
|
20240711,134200,203225950,3685,3685,3690,3685,117
|
|
20240711,134100,202794610,3685,3685,3685,3685,78
|
|
20240711,134000,202507180,3685,3690,3690,3685,38
|
|
20240711,133900,202367015,3705,3690,3705,3690,15
|
|
20240711,133800,202311625,3690,3690,3690,3690,78
|
|
20240711,133700,202023805,3690,3695,3695,3690,78
|
|
20240711,133600,201735935,3705,3695,3705,3695,50
|
|
20240711,133500,201550795,3700,3690,3705,3690,579
|
|
20240711,133400,199411265,3690,3685,3690,3685,311
|
|
20240711,133300,198263730,3690,3685,3690,3685,412
|
|
20240711,133200,196745505,3685,3685,3685,3685,11
|
|
20240711,133100,196704970,3685,3685,3685,3685,11
|
|
20240711,133000,196664435,3685,3685,3685,3685,11
|
|
20240711,132900,196623900,3690,3685,3690,3685,48
|
|
20240711,132800,196446830,3685,3690,3690,3685,146
|
|
20240711,132700,195908145,3690,3685,3690,3685,146
|
|
20240711,132600,195369460,3690,3685,3690,3685,196
|
|
20240711,132500,194646525,3685,3685,3685,3685,40
|
|
20240711,132400,194499125,3685,3685,3685,3685,11
|
|
20240711,132300,194458590,3685,3690,3690,3685,50
|
|
20240711,132200,194274145,3685,3680,3685,3680,130
|
|
20240711,132100,193795150,3680,3680,3680,3680,511
|
|
20240711,132000,191914670,3680,3685,3685,3680,133
|
|
20240711,131900,191424770,3685,3685,3685,3685,11
|
|
20240711,131800,191384235,3685,3685,3685,3685,11
|
|
20240711,131700,191343700,3690,3685,3690,3685,50
|
|
20240711,131600,191159255,3690,3685,3690,3685,12
|
|
20240711,131500,191115030,3690,3685,3690,3685,12
|
|
20240711,131400,191070805,3685,3685,3685,3685,11
|
|
20240711,131300,191030270,3685,3685,3685,3685,11
|
|
20240711,131200,190989735,3685,3685,3685,3685,11
|
|
20240711,131100,190949200,3685,3685,3685,3685,11
|
|
20240711,131000,190908665,3690,3685,3690,3685,50
|
|
20240711,130900,190724220,3690,3685,3690,3685,16
|
|
20240711,130800,190665230,3685,3685,3685,3685,11
|
|
20240711,130700,190624695,3685,3690,3690,3685,12
|
|
20240711,130600,190580470,3685,3685,3685,3685,11
|
|
20240711,130500,190539935,3685,3685,3685,3685,11
|
|
20240711,130400,190499400,3690,3690,3690,3680,750
|
|
20240711,130300,187732010,3680,3680,3680,3680,11
|
|
20240711,130200,187691530,3680,3680,3680,3680,11
|
|
20240711,130100,187651050,3680,3680,3680,3680,11
|
|
20240711,130000,187610570,3680,3680,3680,3680,22
|
|
20240711,125900,187529610,3680,3680,3680,3680,11
|
|
20240711,125800,187489130,3690,3680,3690,3680,49
|
|
20240711,125700,187308430,3680,3680,3680,3680,11
|
|
20240711,125600,187267950,3680,3680,3680,3680,11
|
|
20240711,125500,187227470,3690,3680,3690,3680,161
|
|
20240711,125400,186633490,3685,3685,3685,3685,11
|
|
20240711,125300,186592955,3685,3685,3685,3685,11
|
|
20240711,125200,186552420,3690,3685,3690,3685,311
|
|
20240711,125100,185404885,3685,3680,3685,3680,19
|
|
20240711,125000,185334925,3680,3680,3680,3680,11
|
|
20240711,124900,185294445,3680,3680,3680,3680,10
|
|
20240711,124800,185257645,3680,3680,3680,3680,511
|
|
20240711,124700,183377165,3680,3680,3680,3680,11
|
|
20240711,124600,183336685,3685,3685,3685,3685,3
|
|
20240711,124500,183325630,3690,3690,3690,3685,250
|
|
20240711,124400,182403185,3685,3680,3685,3680,19
|
|
20240711,124300,182333225,3680,3690,3705,3680,1578
|
|
20240711,124200,176509620,3680,3680,3680,3680,11
|
|
20240711,124100,176469140,3680,3690,3690,3680,12
|
|
20240711,124000,176424970,3680,3690,3700,3680,212
|
|
20240711,123900,175642210,3690,3690,3690,3690,39
|
|
20240711,123800,175498300,3680,3680,3700,3680,149
|
|
20240711,123700,174949245,3680,3680,3680,3680,11
|
|
20240711,123600,174908765,3685,3685,3685,3685,2
|
|
20240711,123500,174901395,3685,3685,3685,3685,11
|
|
20240711,123400,174860860,3685,3685,3685,3685,11
|
|
20240711,123300,174820325,3685,3685,3685,3685,11
|
|
20240711,123200,174779790,3685,3685,3685,3685,11
|
|
20240711,123100,174739255,3690,3690,3690,3690,1
|
|
20240711,123000,174735565,3690,3680,3690,3680,61
|
|
20240711,122900,174510625,3685,3685,3685,3685,2
|
|
20240711,122800,174503255,3685,3685,3685,3685,11
|
|
20240711,122700,174462720,3685,3695,3700,3685,61
|
|
20240711,122600,174237195,3685,3685,3685,3685,15
|
|
20240711,122500,174181920,3680,3680,3680,3680,11
|
|
20240711,122400,174141440,3680,3695,3695,3680,262
|
|
20240711,122300,173177020,3695,3685,3695,3685,31
|
|
20240711,122200,173062595,3685,3685,3685,3685,11
|
|
20240711,122100,173022060,3680,3680,3680,3680,11
|
|
20240711,122000,172981580,3690,3690,3690,3690,20
|
|
20240711,121900,172907780,3700,3680,3700,3680,51
|
|
20240711,121800,172719310,3700,3680,3700,3680,21
|
|
20240711,121700,172641935,3680,3680,3680,3680,11
|
|
20240711,121600,172601455,3685,3685,3685,3685,6
|
|
20240711,121500,172579345,3690,3690,3690,3690,28
|
|
20240711,121400,172476025,3690,3690,3690,3690,11
|
|
20240711,121300,172435435,3690,3680,3690,3680,12
|
|
20240711,121200,172391265,3680,3680,3680,3680,11
|
|
20240711,121100,172350785,3680,3680,3680,3680,11
|
|
20240711,121000,172310305,3680,3680,3680,3680,11
|
|
20240711,120900,172269825,3680,3680,3680,3680,10
|
|
20240711,120800,172233025,3680,3680,3680,3680,11
|
|
20240711,120700,172192545,3680,3690,3700,3680,151
|
|
20240711,120600,171634900,3680,3680,3680,3680,11
|
|
20240711,120500,171594420,3680,3680,3680,3680,11
|
|
20240711,120400,171553940,3680,3680,3680,3680,11
|
|
20240711,120300,171513460,3685,3695,3695,3685,177
|
|
20240711,120200,170859555,3685,3685,3685,3685,11
|
|
20240711,120100,170819020,3685,3685,3685,3685,11
|
|
20240711,120000,170778485,3685,3680,3690,3680,726
|
|
20240711,115900,168105535,3680,3680,3680,3680,1011
|
|
20240711,115800,164385055,3680,3680,3680,3680,11
|
|
20240711,115700,164344575,3680,3680,3680,3680,11
|
|
20240711,115600,164304095,3685,3680,3685,3680,12
|
|
20240711,115500,164259930,3680,3680,3680,3680,11
|
|
20240711,115400,164219450,3685,3680,3685,3680,50
|
|
20240711,115300,164035255,3680,3680,3680,3680,11
|
|
20240711,115200,163994775,3680,3680,3680,3680,11
|
|
20240711,115100,163954295,3680,3680,3680,3680,11
|
|
20240711,115000,163913815,3680,3680,3680,3680,11
|
|
20240711,114900,163873335,3680,3680,3680,3680,10
|
|
20240711,114800,163836535,3685,3685,3685,3680,71
|
|
20240711,114700,163574955,3680,3680,3680,3680,11
|
|
20240711,114600,163534475,3675,3675,3675,3675,11
|
|
20240711,114500,163494050,3675,3675,3675,3675,11
|
|
20240711,114400,163453625,3675,3675,3675,3675,11
|
|
20240711,114300,163413200,3675,3675,3675,3675,11
|
|
20240711,114200,163372775,3675,3675,3675,3675,11
|
|
20240711,114100,163332350,3675,3685,3685,3675,50
|
|
20240711,114000,163148210,3675,3675,3675,3675,22
|
|
20240711,113900,163067360,3680,3680,3680,3680,12
|
|
20240711,113800,163023200,3680,3680,3680,3680,11
|
|
20240711,113700,162982720,3680,3680,3680,3680,11
|
|
20240711,113600,162942240,3680,3680,3680,3680,11
|
|
20240711,113500,162901760,3680,3675,3680,3675,17
|
|
20240711,113400,162839255,3675,3675,3675,3675,11
|
|
20240711,113300,162798830,3675,3675,3675,3675,11
|
|
20240711,113200,162758405,3675,3675,3675,3675,41
|
|
20240711,113100,162607730,3675,3675,3675,3675,11
|
|
20240711,113000,162567305,3680,3680,3680,3680,5
|
|
20240711,112900,162548905,3680,3685,3685,3680,49
|
|
20240711,112800,162368390,3685,3680,3685,3680,49
|
|
20240711,112700,162187880,3680,3680,3680,3680,11
|
|
20240711,112600,162147400,3680,3680,3680,3680,11
|
|
20240711,112500,162106920,3680,3680,3680,3680,251
|
|
20240711,112400,161183240,3680,3680,3680,3680,281
|
|
20240711,112300,160149160,3680,3680,3680,3680,11
|
|
20240711,112200,160108680,3680,3685,3685,3680,50
|
|
20240711,112100,159924485,3680,3680,3680,3680,11
|
|
20240711,112000,159884005,3685,3685,3685,3685,16
|
|
20240711,111900,159825045,3685,3685,3685,3685,11
|
|
20240711,111800,159784510,3690,3685,3690,3685,21
|
|
20240711,111700,159707075,3685,3685,3685,3685,11
|
|
20240711,111600,159666540,3685,3680,3685,3680,12
|
|
20240711,111500,159622375,3680,3680,3680,3680,11
|
|
20240711,111400,159581895,3680,3680,3680,3680,11
|
|
20240711,111300,159541415,3680,3680,3680,3680,11
|
|
20240711,111200,159500935,3680,3680,3680,3680,11
|
|
20240711,111100,159460455,3680,3680,3680,3680,11
|
|
20240711,111000,159419975,3685,3690,3690,3685,49
|
|
20240711,110900,159239215,3685,3680,3685,3680,16
|
|
20240711,110800,159180305,3680,3680,3680,3680,11
|
|
20240711,110700,159139825,3685,3685,3685,3685,8
|
|
20240711,110600,159110345,3685,3685,3685,3685,9
|
|
20240711,110500,159077180,3680,3690,3695,3680,18
|
|
20240711,110400,159010865,3680,3690,3700,3680,13
|
|
20240711,110300,158962995,3680,3690,3690,3680,50
|
|
20240711,110200,158778605,3680,3690,3700,3680,111
|
|
20240711,110100,158368705,3680,3680,3680,3680,11
|
|
20240711,110000,158328225,3680,3680,3680,3680,22
|
|
20240711,105900,158247265,3690,3675,3690,3675,875
|
|
20240711,105800,155026810,3675,3675,3675,3675,11
|
|
20240711,105700,154986385,3680,3675,3680,3675,50
|
|
20240711,105600,154802440,3675,3675,3675,3675,11
|
|
20240711,105500,154762015,3675,3675,3675,3675,11
|
|
20240711,105400,154721590,3680,3675,3680,3675,61
|
|
20240711,105300,154497165,3675,3675,3675,3675,11
|
|
20240711,105200,154456740,3675,3675,3675,3675,11
|
|
20240711,105100,154416315,3675,3675,3675,3675,415
|
|
20240711,105000,152891190,3680,3675,3680,3675,50
|
|
20240711,104900,152707245,3675,3675,3675,3675,28
|
|
20240711,104800,152604345,3680,3675,3680,3675,411
|
|
20240711,104700,151092420,3680,3675,3680,3675,211
|
|
20240711,104600,150315995,3675,3680,3680,3675,211
|
|
20240711,104500,149539570,3675,3675,3675,3675,11
|
|
20240711,104400,149499145,3675,3680,3680,3675,49
|
|
20240711,104300,149318880,3675,3680,3680,3675,511
|
|
20240711,104200,147438455,3675,3675,3675,3675,11
|
|
20240711,104100,147398030,3675,3680,3680,3675,675
|
|
20240711,104000,144916110,3680,3685,3685,3680,2022
|
|
20240711,103900,137470100,3685,3690,3690,3685,16
|
|
20240711,103800,137411115,3690,3685,3690,3685,50
|
|
20240711,103700,137226670,3685,3685,3685,3685,611
|
|
20240711,103600,134975135,3685,3685,3685,3685,11
|
|
20240711,103500,134934600,3685,3685,3685,3685,11
|
|
20240711,103400,134894065,3685,3685,3685,3685,11
|
|
20240711,103300,134853530,3685,3685,3685,3685,11
|
|
20240711,103200,134812995,3685,3685,3685,3685,11
|
|
20240711,103100,134772460,3690,3685,3690,3685,50
|
|
20240711,103000,134588015,3685,3685,3685,3685,511
|
|
20240711,102900,132704980,3685,3685,3685,3685,10
|
|
20240711,102800,132668130,3685,3690,3690,3685,21
|
|
20240711,102700,132590695,3685,3685,3685,3685,11
|
|
20240711,102600,132550160,3685,3690,3690,3685,476
|
|
20240711,102500,130793775,3690,3700,3700,3690,50
|
|
20240711,102400,130608885,3690,3700,3700,3690,12
|
|
20240711,102300,130564595,3690,3700,3700,3690,12
|
|
20240711,102200,130520305,3690,3695,3700,3690,13
|
|
20240711,102100,130472320,3695,3700,3700,3695,12
|
|
20240711,102000,130427970,3695,3695,3700,3695,23
|
|
20240711,101900,130342980,3695,3690,3695,3690,19
|
|
20240711,101800,130272830,3695,3695,3695,3695,3
|
|
20240711,101700,130261745,3700,3695,3700,3695,65
|
|
20240711,101600,130021300,3700,3690,3700,3690,13
|
|
20240711,101500,129973315,3700,3695,3700,3695,12
|
|
20240711,101400,129928970,3695,3690,3695,3690,132
|
|
20240711,101300,129441285,3690,3690,3690,3690,11
|
|
20240711,101200,129400695,3695,3685,3695,3685,49
|
|
20240711,101100,129219750,3685,3685,3685,3685,11
|
|
20240711,101000,129179215,3695,3685,3695,3685,12
|
|
20240711,100900,129134985,3685,3685,3685,3685,10
|
|
20240711,100800,129098135,3695,3695,3700,3695,103
|
|
20240711,100700,128717540,3685,3695,3695,3685,1411
|
|
20240711,100600,123504005,3685,3690,3690,3685,50
|
|
20240711,100500,123319560,3685,3695,3695,3685,1012
|
|
20240711,100400,119590330,3695,3695,3695,3685,13
|
|
20240711,100300,119542405,3685,3685,3685,3685,11
|
|
20240711,100200,119501870,3685,3695,3695,3685,61
|
|
20240711,100100,119276775,3685,3685,3685,3685,11
|
|
20240711,100000,119236240,3685,3685,3690,3685,61
|
|
20240711,095900,119011260,3685,3685,3685,3685,11
|
|
20240711,095800,118970725,3685,3685,3685,3685,11
|
|
20240711,095700,118930190,3685,3685,3685,3685,11
|
|
20240711,095600,118889655,3685,3685,3685,3685,11
|
|
20240711,095500,118849120,3685,3685,3685,3685,411
|
|
20240711,095400,117334585,3695,3685,3695,3685,312
|
|
20240711,095300,116181855,3695,3675,3695,3675,180
|
|
20240711,095200,115518265,3675,3675,3675,3675,11
|
|
20240711,095100,115477840,3685,3675,3685,3675,31
|
|
20240711,095000,115363715,3675,3685,3685,3675,211
|
|
20240711,094900,114586290,3680,3675,3680,3675,659
|
|
20240711,094800,112162965,3670,3670,3670,3670,11
|
|
20240711,094700,112122595,3675,3675,3675,3670,26
|
|
20240711,094600,112027100,3670,3670,3670,3670,11
|
|
20240711,094500,111986730,3670,3675,3675,3670,19
|
|
20240711,094400,111916960,3670,3675,3675,3670,12
|
|
20240711,094300,111872915,3670,3670,3670,3670,11
|
|
20240711,094200,111832545,3670,3670,3670,3670,11
|
|
20240711,094100,111792175,3675,3665,3675,3665,1531
|
|
20240711,094000,106180860,3665,3665,3665,3665,22
|
|
20240711,093900,106100230,3670,3670,3670,3670,11
|
|
20240711,093800,106059860,3670,3675,3675,3670,12
|
|
20240711,093700,106015815,3675,3675,3675,3675,2
|
|
20240711,093600,106008465,3670,3670,3670,3670,88
|
|
20240711,093500,105685505,3670,3670,3670,3670,11
|
|
20240711,093400,105645135,3675,3680,3680,3670,1365
|
|
20240711,093300,100635510,3680,3680,3680,3680,96
|
|
20240711,093200,100282230,3680,3680,3680,3680,14
|
|
20240711,093100,100230710,3680,3680,3680,3680,11
|
|
20240711,093000,100190230,3680,3680,3685,3680,39
|
|
20240711,092900,100046665,3675,3675,3675,3675,510
|
|
20240711,092800,98172415,3685,3680,3695,3680,28
|
|
20240711,092700,98069285,3670,3670,3670,3670,11
|
|
20240711,092600,98028915,3670,3675,3675,3670,16
|
|
20240711,092500,97970170,3670,3675,3675,3670,511
|
|
20240711,092400,96094320,3675,3675,3675,3675,21
|
|
20240711,092300,96017145,3675,3675,3675,3670,1013
|
|
20240711,092200,92294425,3690,3675,3690,3675,411
|
|
20240711,092100,90780825,3675,3680,3680,3675,23
|
|
20240711,092000,90696240,3675,3675,3675,3675,22
|
|
20240711,091900,90615390,3680,3675,3680,3675,12
|
|
20240711,091800,90571285,3680,3680,3680,3675,63
|
|
20240711,091700,90339500,3680,3680,3685,3680,82
|
|
20240711,091600,90037565,3680,3675,3680,3675,1168
|
|
20240711,091500,85740380,3675,3675,3675,3675,11
|
|
20240711,091400,85699955,3675,3680,3680,3675,3526
|
|
20240711,091300,72724330,3680,3670,3680,3670,2020
|
|
20240711,091200,65301605,3670,3670,3670,3670,11
|
|
20240711,091100,65261235,3665,3665,3665,3665,11
|
|
20240711,091000,65220920,3680,3680,3680,3665,903
|
|
20240711,090900,61898045,3680,3660,3680,3660,699
|
|
20240711,090800,59332985,3655,3665,3665,3655,1658
|
|
20240711,090700,53264505,3665,3675,3680,3665,312
|
|
20240711,090600,52117900,3675,3660,3675,3660,113
|
|
20240711,090500,51704245,3660,3665,3665,3660,8856
|
|
20240711,090400,19283175,3665,3675,3675,3660,4624
|
|
20240711,090300,2327095,3670,3675,3685,3670,123
|
|
20240711,090200,1874055,3675,3675,3675,3675,155
|
|
20240711,090100,1304430,3675,3675,3675,3675,11
|
|
20240711,090000,1264005,3675,3695,3695,3675,343
|