702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,203900,649362290,12450,12450,12450,12450,437
|
|
20240705,203800,649362290,12450,12450,12450,12450,0
|
|
20240705,203700,649362290,12450,12450,12450,12450,0
|
|
20240705,203600,649362290,12450,12450,12450,12450,0
|
|
20240705,203500,649362290,12450,12450,12450,12450,0
|
|
20240705,203400,649362290,12450,12450,12450,12450,0
|
|
20240705,203300,649362290,12450,12450,12450,12450,0
|
|
20240705,203200,649362290,12450,12450,12450,12450,0
|
|
20240705,203100,649362290,12450,12450,12450,12450,0
|
|
20240705,203000,649362290,12450,12450,12450,12450,0
|
|
20240705,202900,649362290,12450,12450,12450,12450,0
|
|
20240705,202800,649362290,12450,12450,12450,12450,0
|
|
20240705,202700,649362290,12450,12450,12450,12450,0
|
|
20240705,202600,649362290,12450,12450,12450,12450,0
|
|
20240705,202500,649362290,12450,12450,12450,12450,0
|
|
20240705,202400,649362290,12450,12450,12450,12450,0
|
|
20240705,202300,649362290,12450,12450,12450,12450,0
|
|
20240705,202200,649362290,12450,12450,12450,12450,0
|
|
20240705,202100,649362290,12450,12450,12450,12450,0
|
|
20240705,202000,649362290,12450,12450,12450,12450,0
|
|
20240705,201900,649362290,12450,12450,12450,12450,0
|
|
20240705,201800,649362290,12450,12450,12450,12450,0
|
|
20240705,201700,649362290,12450,12450,12450,12450,0
|
|
20240705,201600,649362290,12450,12450,12450,12450,0
|
|
20240705,201500,649362290,12450,12450,12450,12450,0
|
|
20240705,201400,649362290,12450,12450,12450,12450,0
|
|
20240705,201300,649362290,12450,12450,12450,12450,0
|
|
20240705,201200,649362290,12450,12450,12450,12450,0
|
|
20240705,201100,649362290,12450,12450,12450,12450,0
|
|
20240705,201000,649362290,12450,12450,12450,12450,0
|
|
20240705,200900,649362290,12450,12450,12450,12450,437
|
|
20240705,200800,649362290,12450,12450,12450,12450,0
|
|
20240705,200700,649362290,12450,12450,12450,12450,0
|
|
20240705,200600,649362290,12450,12450,12450,12450,0
|
|
20240705,200500,649362290,12450,12450,12450,12450,0
|
|
20240705,200400,649362290,12450,12450,12450,12450,0
|
|
20240705,200300,649362290,12450,12450,12450,12450,0
|
|
20240705,200200,649362290,12450,12450,12450,12450,0
|
|
20240705,200100,649362290,12450,12450,12450,12450,0
|
|
20240705,200000,649362290,12450,12450,12450,12450,0
|
|
20240705,195900,649362290,12450,12450,12450,12450,0
|
|
20240705,195800,649362290,12450,12450,12450,12450,0
|
|
20240705,195700,649362290,12450,12450,12450,12450,0
|
|
20240705,195600,649362290,12450,12450,12450,12450,0
|
|
20240705,195500,649362290,12450,12450,12450,12450,0
|
|
20240705,195400,649362290,12450,12450,12450,12450,0
|
|
20240705,195300,649362290,12450,12450,12450,12450,0
|
|
20240705,195200,649362290,12450,12450,12450,12450,0
|
|
20240705,195100,649362290,12450,12450,12450,12450,0
|
|
20240705,195000,649362290,12450,12450,12450,12450,0
|
|
20240705,194900,649362290,12450,12450,12450,12450,0
|
|
20240705,194800,649362290,12450,12450,12450,12450,0
|
|
20240705,194700,649362290,12450,12450,12450,12450,0
|
|
20240705,194600,649362290,12450,12450,12450,12450,0
|
|
20240705,194500,649362290,12450,12450,12450,12450,0
|
|
20240705,194400,649362290,12450,12450,12450,12450,0
|
|
20240705,194300,649362290,12450,12450,12450,12450,0
|
|
20240705,194200,649362290,12450,12450,12450,12450,0
|
|
20240705,194100,649362290,12450,12450,12450,12450,0
|
|
20240705,194000,649362290,12450,12450,12450,12450,0
|
|
20240705,193900,649362290,12450,12450,12450,12450,437
|
|
20240705,193800,649362290,12450,12450,12450,12450,0
|
|
20240705,193700,649362290,12450,12450,12450,12450,0
|
|
20240705,193600,649362290,12450,12450,12450,12450,0
|
|
20240705,193500,649362290,12450,12450,12450,12450,0
|
|
20240705,193400,649362290,12450,12450,12450,12450,0
|
|
20240705,193300,649362290,12450,12450,12450,12450,0
|
|
20240705,193200,649362290,12450,12450,12450,12450,0
|
|
20240705,193100,649362290,12450,12450,12450,12450,0
|
|
20240705,193000,649362290,12450,12450,12450,12450,0
|
|
20240705,192900,649362290,12450,12450,12450,12450,0
|
|
20240705,192800,649362290,12450,12450,12450,12450,0
|
|
20240705,192700,649362290,12450,12450,12450,12450,0
|
|
20240705,192600,649362290,12450,12450,12450,12450,0
|
|
20240705,192500,649362290,12450,12450,12450,12450,0
|
|
20240705,192400,649362290,12450,12450,12450,12450,0
|
|
20240705,192300,649362290,12450,12450,12450,12450,0
|
|
20240705,192200,649362290,12450,12450,12450,12450,0
|
|
20240705,192100,649362290,12450,12450,12450,12450,0
|
|
20240705,192000,649362290,12450,12450,12450,12450,0
|
|
20240705,191900,649362290,12450,12450,12450,12450,0
|
|
20240705,191800,649362290,12450,12450,12450,12450,0
|
|
20240705,191700,649362290,12450,12450,12450,12450,0
|
|
20240705,191600,649362290,12450,12450,12450,12450,0
|
|
20240705,191500,649362290,12450,12450,12450,12450,0
|
|
20240705,191400,649362290,12450,12450,12450,12450,0
|
|
20240705,191300,649362290,12450,12450,12450,12450,0
|
|
20240705,191200,649362290,12450,12450,12450,12450,0
|
|
20240705,191100,649362290,12450,12450,12450,12450,0
|
|
20240705,191000,649362290,12450,12450,12450,12450,0
|
|
20240705,190900,649362290,12450,12450,12450,12450,437
|
|
20240705,190800,649362290,12450,12450,12450,12450,0
|
|
20240705,190700,649362290,12450,12450,12450,12450,0
|
|
20240705,190600,649362290,12450,12450,12450,12450,0
|
|
20240705,190500,649362290,12450,12450,12450,12450,0
|
|
20240705,190400,649362290,12450,12450,12450,12450,0
|
|
20240705,190300,649362290,12450,12450,12450,12450,0
|
|
20240705,190200,649362290,12450,12450,12450,12450,0
|
|
20240705,190100,649362290,12450,12450,12450,12450,0
|
|
20240705,190000,649362290,12450,12450,12450,12450,0
|
|
20240705,185900,649362290,12450,12450,12450,12450,0
|
|
20240705,185800,649362290,12450,12450,12450,12450,0
|
|
20240705,185700,649362290,12450,12450,12450,12450,0
|
|
20240705,185600,649362290,12450,12450,12450,12450,0
|
|
20240705,185500,649362290,12450,12450,12450,12450,0
|
|
20240705,185400,649362290,12450,12450,12450,12450,0
|
|
20240705,185300,649362290,12450,12450,12450,12450,0
|
|
20240705,185200,649362290,12450,12450,12450,12450,0
|
|
20240705,185100,649362290,12450,12450,12450,12450,0
|
|
20240705,185000,649362290,12450,12450,12450,12450,0
|
|
20240705,184900,649362290,12450,12450,12450,12450,0
|
|
20240705,184800,649362290,12450,12450,12450,12450,0
|
|
20240705,184700,649362290,12450,12450,12450,12450,0
|
|
20240705,184600,649362290,12450,12450,12450,12450,0
|
|
20240705,184500,649362290,12450,12450,12450,12450,0
|
|
20240705,184400,649362290,12450,12450,12450,12450,0
|
|
20240705,184300,649362290,12450,12450,12450,12450,0
|
|
20240705,184200,649362290,12450,12450,12450,12450,0
|
|
20240705,184100,649362290,12450,12450,12450,12450,0
|
|
20240705,184000,649362290,12450,12450,12450,12450,0
|
|
20240705,183900,649362290,12450,12450,12450,12450,437
|
|
20240705,183800,649362290,12450,12450,12450,12450,0
|
|
20240705,183700,649362290,12450,12450,12450,12450,0
|
|
20240705,183600,649362290,12450,12450,12450,12450,0
|
|
20240705,183500,649362290,12450,12450,12450,12450,0
|
|
20240705,183400,649362290,12450,12450,12450,12450,0
|
|
20240705,183300,649362290,12450,12450,12450,12450,0
|
|
20240705,183200,649362290,12450,12450,12450,12450,0
|
|
20240705,183100,649362290,12450,12450,12450,12450,0
|
|
20240705,183000,649362290,12450,12450,12450,12450,0
|
|
20240705,182900,649362290,12450,12450,12450,12450,0
|
|
20240705,182800,649362290,12450,12450,12450,12450,0
|
|
20240705,182700,649362290,12450,12450,12450,12450,0
|
|
20240705,182600,649362290,12450,12450,12450,12450,0
|
|
20240705,182500,649362290,12450,12450,12450,12450,0
|
|
20240705,182400,649362290,12450,12450,12450,12450,0
|
|
20240705,182300,649362290,12450,12450,12450,12450,0
|
|
20240705,182200,649362290,12450,12450,12450,12450,0
|
|
20240705,182100,649362290,12450,12450,12450,12450,0
|
|
20240705,182000,649362290,12450,12450,12450,12450,0
|
|
20240705,181900,649362290,12450,12450,12450,12450,0
|
|
20240705,181800,649362290,12450,12450,12450,12450,0
|
|
20240705,181700,649362290,12450,12450,12450,12450,0
|
|
20240705,181600,649362290,12450,12450,12450,12450,0
|
|
20240705,181500,649362290,12450,12450,12450,12450,0
|
|
20240705,181400,649362290,12450,12450,12450,12450,0
|
|
20240705,181300,649362290,12450,12450,12450,12450,0
|
|
20240705,181200,649362290,12450,12450,12450,12450,0
|
|
20240705,181100,649362290,12450,12450,12450,12450,0
|
|
20240705,181000,649362290,12450,12450,12450,12450,0
|
|
20240705,180900,649362290,12450,12450,12450,12450,437
|
|
20240705,180800,649362290,12450,12450,12450,12450,0
|
|
20240705,180700,649362290,12450,12450,12450,12450,0
|
|
20240705,180600,649362290,12450,12450,12450,12450,0
|
|
20240705,180500,649362290,12450,12450,12450,12450,0
|
|
20240705,180400,649362290,12450,12450,12450,12450,0
|
|
20240705,180300,649362290,12450,12450,12450,12450,0
|
|
20240705,180200,649362290,12450,12450,12450,12450,0
|
|
20240705,180100,649362290,12450,12450,12450,12450,0
|
|
20240705,180000,649362290,12450,12450,12450,12450,0
|
|
20240705,175900,649362290,12450,12450,12450,12450,0
|
|
20240705,175800,649362290,12450,12450,12450,12450,0
|
|
20240705,175700,649362290,12450,12450,12450,12450,0
|
|
20240705,175600,649362290,12450,12450,12450,12450,0
|
|
20240705,175500,649362290,12450,12450,12450,12450,0
|
|
20240705,175400,649362290,12450,12450,12450,12450,0
|
|
20240705,175300,649362290,12450,12450,12450,12450,0
|
|
20240705,175200,649362290,12450,12450,12450,12450,0
|
|
20240705,175100,649362290,12450,12450,12450,12450,0
|
|
20240705,175000,649362290,12450,12450,12450,12450,0
|
|
20240705,174900,649362290,12450,12450,12450,12450,0
|
|
20240705,174800,649362290,12450,12450,12450,12450,0
|
|
20240705,174700,649362290,12450,12450,12450,12450,0
|
|
20240705,174600,649362290,12450,12450,12450,12450,0
|
|
20240705,174500,649362290,12450,12450,12450,12450,0
|
|
20240705,174400,649362290,12450,12450,12450,12450,0
|
|
20240705,174300,649362290,12450,12450,12450,12450,0
|
|
20240705,174200,649362290,12450,12450,12450,12450,0
|
|
20240705,174100,649362290,12450,12450,12450,12450,0
|
|
20240705,174000,649362290,12450,12450,12450,12450,0
|
|
20240705,173900,649362290,12450,12450,12450,12450,437
|
|
20240705,173800,649362290,12450,12450,12450,12450,0
|
|
20240705,173700,649362290,12450,12450,12450,12450,0
|
|
20240705,173600,649362290,12450,12450,12450,12450,0
|
|
20240705,173500,649362290,12450,12450,12450,12450,0
|
|
20240705,173400,649362290,12450,12450,12450,12450,0
|
|
20240705,173300,649362290,12450,12450,12450,12450,0
|
|
20240705,173200,649362290,12450,12450,12450,12450,0
|
|
20240705,173100,649362290,12450,12450,12450,12450,0
|
|
20240705,173000,649362290,12450,12450,12450,12450,0
|
|
20240705,172900,649362290,12450,12450,12450,12450,0
|
|
20240705,172800,649362290,12450,12450,12450,12450,0
|
|
20240705,172700,649362290,12450,12450,12450,12450,0
|
|
20240705,172600,649362290,12450,12450,12450,12450,0
|
|
20240705,172500,649362290,12450,12450,12450,12450,0
|
|
20240705,172400,649362290,12450,12450,12450,12450,0
|
|
20240705,172300,649362290,12450,12450,12450,12450,0
|
|
20240705,172200,649362290,12450,12450,12450,12450,0
|
|
20240705,172100,649362290,12450,12450,12450,12450,0
|
|
20240705,172000,649362290,12450,12450,12450,12450,0
|
|
20240705,171900,649362290,12450,12450,12450,12450,0
|
|
20240705,171800,649362290,12450,12450,12450,12450,0
|
|
20240705,171700,649362290,12450,12450,12450,12450,0
|
|
20240705,171600,649362290,12450,12450,12450,12450,0
|
|
20240705,171500,649362290,12450,12450,12450,12450,0
|
|
20240705,171400,649362290,12450,12450,12450,12450,0
|
|
20240705,171300,649362290,12450,12450,12450,12450,0
|
|
20240705,171200,649362290,12450,12450,12450,12450,0
|
|
20240705,171100,649362290,12450,12450,12450,12450,0
|
|
20240705,171000,649362290,12450,12450,12450,12450,0
|
|
20240705,170900,649362290,12450,12450,12450,12450,437
|
|
20240705,170800,649362290,12450,12450,12450,12450,0
|
|
20240705,170700,649362290,12450,12450,12450,12450,0
|
|
20240705,170600,649362290,12450,12450,12450,12450,0
|
|
20240705,170500,649362290,12450,12450,12450,12450,0
|
|
20240705,170400,649362290,12450,12450,12450,12450,0
|
|
20240705,170300,649362290,12450,12450,12450,12450,0
|
|
20240705,170200,649362290,12450,12450,12450,12450,0
|
|
20240705,170100,649362290,12450,12450,12450,12450,0
|
|
20240705,170000,649362290,12450,12450,12450,12450,0
|
|
20240705,165900,649362290,12450,12450,12450,12450,0
|
|
20240705,165800,649362290,12450,12450,12450,12450,0
|
|
20240705,165700,649362290,12450,12450,12450,12450,0
|
|
20240705,165600,649362290,12450,12450,12450,12450,0
|
|
20240705,165500,649362290,12450,12450,12450,12450,0
|
|
20240705,165400,649362290,12450,12450,12450,12450,0
|
|
20240705,165300,649362290,12450,12450,12450,12450,0
|
|
20240705,165200,649362290,12450,12450,12450,12450,0
|
|
20240705,165100,649362290,12450,12450,12450,12450,0
|
|
20240705,165000,649362290,12450,12450,12450,12450,0
|
|
20240705,164900,649362290,12450,12450,12450,12450,0
|
|
20240705,164800,649362290,12450,12450,12450,12450,0
|
|
20240705,164700,649362290,12450,12450,12450,12450,0
|
|
20240705,164600,649362290,12450,12450,12450,12450,0
|
|
20240705,164500,649362290,12450,12450,12450,12450,0
|
|
20240705,164400,649362290,12450,12450,12450,12450,0
|
|
20240705,164300,649362290,12450,12450,12450,12450,0
|
|
20240705,164200,649362290,12450,12450,12450,12450,0
|
|
20240705,164100,649362290,12450,12450,12450,12450,0
|
|
20240705,164000,649362290,12450,12450,12450,12450,0
|
|
20240705,163900,649362290,12450,12450,12450,12450,437
|
|
20240705,163800,649362290,12450,12450,12450,12450,0
|
|
20240705,163700,649362290,12450,12450,12450,12450,0
|
|
20240705,163600,649362290,12450,12450,12450,12450,0
|
|
20240705,163500,649362290,12450,12450,12450,12450,0
|
|
20240705,163400,649362290,12450,12450,12450,12450,0
|
|
20240705,163300,649362290,12450,12450,12450,12450,0
|
|
20240705,163200,649362290,12450,12450,12450,12450,0
|
|
20240705,163100,649362290,12450,12450,12450,12450,0
|
|
20240705,163000,649362290,12450,12450,12450,12450,0
|
|
20240705,162900,649362290,12450,12450,12450,12450,0
|
|
20240705,162800,649362290,12450,12450,12450,12450,0
|
|
20240705,162700,649362290,12450,12450,12450,12450,0
|
|
20240705,162600,649362290,12450,12450,12450,12450,0
|
|
20240705,162500,649362290,12450,12450,12450,12450,0
|
|
20240705,162400,649362290,12450,12450,12450,12450,0
|
|
20240705,162300,649362290,12450,12450,12450,12450,0
|
|
20240705,162200,649362290,12450,12450,12450,12450,0
|
|
20240705,162100,649362290,12450,12450,12450,12450,0
|
|
20240705,162000,649362290,12450,12450,12450,12450,0
|
|
20240705,161900,649362290,12450,12450,12450,12450,0
|
|
20240705,161800,649362290,12450,12450,12450,12450,0
|
|
20240705,161700,649362290,12450,12450,12450,12450,0
|
|
20240705,161600,649362290,12450,12450,12450,12450,0
|
|
20240705,161500,649362290,12450,12450,12450,12450,0
|
|
20240705,161400,649362290,12450,12450,12450,12450,0
|
|
20240705,161300,649362290,12450,12450,12450,12450,0
|
|
20240705,161200,649362290,12450,12450,12450,12450,0
|
|
20240705,161100,649362290,12450,12450,12450,12450,0
|
|
20240705,161000,649362290,12450,12450,12450,12450,0
|
|
20240705,160900,649362290,12450,12450,12450,12450,437
|
|
20240705,160800,649362290,12450,12450,12450,12450,0
|
|
20240705,160700,649362290,12450,12450,12450,12450,0
|
|
20240705,160600,649362290,12450,12450,12450,12450,0
|
|
20240705,160500,649362290,12450,12450,12450,12450,0
|
|
20240705,160400,649362290,12450,12450,12450,12450,0
|
|
20240705,160300,649362290,12450,12450,12450,12450,0
|
|
20240705,160200,649362290,12450,12450,12450,12450,0
|
|
20240705,160100,649362290,12450,12450,12450,12450,0
|
|
20240705,160000,649362290,12450,12450,12450,12450,0
|
|
20240705,155900,649362290,12450,12450,12450,12450,0
|
|
20240705,155800,649362290,12450,12450,12450,12450,0
|
|
20240705,155700,649362290,12450,12450,12450,12450,0
|
|
20240705,155600,649362290,12450,12450,12450,12450,0
|
|
20240705,155500,649362290,12450,12450,12450,12450,0
|
|
20240705,155400,649362290,12450,12450,12450,12450,0
|
|
20240705,155300,649362290,12450,12450,12450,12450,0
|
|
20240705,155200,649362290,12450,12450,12450,12450,0
|
|
20240705,155100,649362290,12450,12450,12450,12450,0
|
|
20240705,155000,649362290,12450,12450,12450,12450,0
|
|
20240705,154900,649362290,12450,12450,12450,12450,0
|
|
20240705,154800,649362290,12450,12450,12450,12450,0
|
|
20240705,154700,649362290,12450,12450,12450,12450,0
|
|
20240705,154600,649362290,12450,12450,12450,12450,0
|
|
20240705,154500,649362290,12450,12450,12450,12450,0
|
|
20240705,154400,649362290,12450,12450,12450,12450,0
|
|
20240705,154300,649362290,12450,12450,12450,12450,0
|
|
20240705,154200,649362290,12450,12450,12450,12450,0
|
|
20240705,154100,649362290,12450,12450,12450,12450,0
|
|
20240705,154000,649362290,12450,12450,12450,12450,0
|
|
20240705,153900,649362290,12450,12450,12450,12450,437
|
|
20240705,153800,649362290,12450,12450,12450,12450,0
|
|
20240705,153700,649362290,12450,12450,12450,12450,0
|
|
20240705,153600,649362290,12450,12450,12450,12450,0
|
|
20240705,153500,649362290,12450,12450,12450,12450,0
|
|
20240705,153400,649362290,12450,12450,12450,12450,0
|
|
20240705,153300,649362290,12450,12450,12450,12450,0
|
|
20240705,153200,649362290,12450,12450,12450,12450,0
|
|
20240705,153100,649362290,12450,12450,12450,12450,0
|
|
20240705,153000,649362290,12450,12450,12450,12450,437
|
|
20240705,152900,643921640,12450,12450,12450,12450,0
|
|
20240705,152800,643921640,12450,12450,12450,12450,0
|
|
20240705,152700,643921640,12450,12450,12450,12450,0
|
|
20240705,152600,643921640,12450,12450,12450,12450,0
|
|
20240705,152500,643921640,12450,12450,12450,12450,0
|
|
20240705,152400,643921640,12450,12450,12450,12450,0
|
|
20240705,152300,643921640,12450,12450,12450,12450,0
|
|
20240705,152200,643921640,12450,12450,12450,12450,0
|
|
20240705,152100,643921640,12450,12450,12450,12450,0
|
|
20240705,152000,643921640,12450,12450,12450,12450,0
|
|
20240705,151900,643921640,12450,12450,12450,12450,558
|
|
20240705,151800,636974540,12450,12450,12450,12450,0
|
|
20240705,151700,636974540,12450,12450,12450,12450,0
|
|
20240705,151600,636974540,12450,12400,12450,12400,6143
|
|
20240705,151500,560801290,12400,12400,12400,12400,114
|
|
20240705,151400,559387690,12400,12400,12400,12400,1
|
|
20240705,151300,559375290,12400,12400,12400,12400,30
|
|
20240705,151200,559003290,12400,12400,12400,12400,0
|
|
20240705,151100,559003290,12400,12400,12400,12400,0
|
|
20240705,151000,559003290,12400,12400,12400,12400,0
|
|
20240705,150900,559003290,12400,12400,12400,12400,0
|
|
20240705,150800,559003290,12400,12400,12400,12400,0
|
|
20240705,150700,559003290,12400,12400,12400,12400,0
|
|
20240705,150600,559003290,12400,12400,12400,12400,38
|
|
20240705,150500,558532090,12400,12400,12400,12400,40
|
|
20240705,150400,558036090,12300,12290,12300,12290,3743
|
|
20240705,150300,512007130,12290,12290,12290,12290,119
|
|
20240705,150200,510544620,12290,12290,12290,12290,0
|
|
20240705,150100,510544620,12290,12290,12290,12290,0
|
|
20240705,150000,510544620,12290,12290,12290,12290,5
|
|
20240705,145900,510483170,12290,12290,12290,12290,72
|
|
20240705,145800,509598290,12290,12290,12290,12290,0
|
|
20240705,145700,509598290,12290,12290,12290,12290,0
|
|
20240705,145600,509598290,12290,12290,12290,12290,0
|
|
20240705,145500,509598290,12290,12290,12290,12290,0
|
|
20240705,145400,509598290,12290,12290,12290,12290,0
|
|
20240705,145300,509598290,12290,12290,12290,12290,0
|
|
20240705,145200,509598290,12290,12290,12290,12290,0
|
|
20240705,145100,509598290,12290,12300,12300,12290,11
|
|
20240705,145000,509463090,12260,12260,12260,12260,17
|
|
20240705,144900,509254670,12300,12300,12300,12300,0
|
|
20240705,144800,509254670,12300,12300,12300,12300,25
|
|
20240705,144700,508947170,12300,12300,12300,12300,0
|
|
20240705,144600,508947170,12300,12300,12300,12300,0
|
|
20240705,144500,508947170,12300,12300,12300,12300,0
|
|
20240705,144400,508947170,12300,12300,12300,12300,0
|
|
20240705,144300,508947170,12300,12300,12300,12300,0
|
|
20240705,144200,508947170,12300,12300,12300,12300,1
|
|
20240705,144100,508934870,12270,12300,12300,12270,176
|
|
20240705,144000,506770370,12300,12300,12300,12300,0
|
|
20240705,143900,506770370,12300,12300,12300,12300,20
|
|
20240705,143800,506524370,12300,12300,12300,12300,0
|
|
20240705,143700,506524370,12300,12300,12300,12300,0
|
|
20240705,143600,506524370,12300,12300,12300,12300,0
|
|
20240705,143500,506524370,12300,12300,12300,12300,0
|
|
20240705,143400,506524370,12300,12300,12300,12300,0
|
|
20240705,143300,506524370,12300,12300,12300,12300,0
|
|
20240705,143200,506524370,12300,12300,12300,12300,0
|
|
20240705,143100,506524370,12300,12300,12300,12300,1
|
|
20240705,143000,506512070,12260,12260,12260,12260,0
|
|
20240705,142900,506512070,12260,12260,12260,12260,0
|
|
20240705,142800,506512070,12260,12260,12260,12260,0
|
|
20240705,142700,506512070,12260,12260,12260,12260,0
|
|
20240705,142600,506512070,12260,12260,12260,12260,0
|
|
20240705,142500,506512070,12260,12310,12310,12260,800
|
|
20240705,142400,496695870,12310,12310,12310,12310,0
|
|
20240705,142300,496695870,12310,12330,12330,12310,300
|
|
20240705,142200,493002600,12320,12320,12320,12320,0
|
|
20240705,142100,493002600,12320,12320,12320,12320,0
|
|
20240705,142000,493002600,12320,12320,12320,12320,5
|
|
20240705,141900,492941000,12320,12320,12320,12320,10
|
|
20240705,141800,492817800,12320,12450,12450,12320,885
|
|
20240705,141700,481911100,12470,12470,12470,12470,0
|
|
20240705,141600,481911100,12470,12470,12470,12470,476
|
|
20240705,141500,475975380,12470,12470,12470,12470,0
|
|
20240705,141400,475975380,12470,12470,12470,12470,0
|
|
20240705,141300,475975380,12470,12470,12470,12470,0
|
|
20240705,141200,475975380,12470,12470,12470,12470,0
|
|
20240705,141100,475975380,12470,12470,12470,12470,0
|
|
20240705,141000,475975380,12470,12470,12470,12470,85
|
|
20240705,140900,474915430,12470,12470,12470,12470,0
|
|
20240705,140800,474915430,12470,12470,12470,12470,0
|
|
20240705,140700,474915430,12470,12470,12470,12470,0
|
|
20240705,140600,474915430,12470,12470,12470,12470,0
|
|
20240705,140500,474915430,12470,12470,12470,12470,0
|
|
20240705,140400,474915430,12470,12470,12470,12470,0
|
|
20240705,140300,474915430,12470,12470,12470,12470,0
|
|
20240705,140200,474915430,12470,12470,12470,12470,0
|
|
20240705,140100,474915430,12470,12470,12470,12470,0
|
|
20240705,140000,474915430,12470,12470,12470,12470,0
|
|
20240705,135900,474915430,12470,12470,12470,12470,0
|
|
20240705,135800,474915430,12470,12470,12470,12470,0
|
|
20240705,135700,474915430,12470,12470,12470,12470,0
|
|
20240705,135600,474915430,12470,12470,12470,12470,0
|
|
20240705,135500,474915430,12470,12470,12470,12470,0
|
|
20240705,135400,474915430,12470,12470,12470,12470,0
|
|
20240705,135300,474915430,12470,12470,12470,12470,0
|
|
20240705,135200,474915430,12470,12470,12470,12470,0
|
|
20240705,135100,474915430,12470,12470,12470,12470,0
|
|
20240705,135000,474915430,12470,12470,12470,12470,0
|
|
20240705,134900,474915430,12470,12470,12470,12470,879
|
|
20240705,134800,463954300,12450,12450,12450,12450,49
|
|
20240705,134700,463344250,12470,12470,12470,12470,0
|
|
20240705,134600,463344250,12470,12470,12470,12470,20
|
|
20240705,134500,463094850,12450,12300,12450,12300,2457
|
|
20240705,134400,432553440,12310,12310,12310,12310,0
|
|
20240705,134300,432553440,12310,12310,12310,12310,0
|
|
20240705,134200,432553440,12310,12310,12310,12310,0
|
|
20240705,134100,432553440,12310,12280,12310,12280,2
|
|
20240705,134000,432528850,12280,12280,12280,12280,0
|
|
20240705,133900,432528850,12280,12280,12280,12280,19
|
|
20240705,133800,432295530,12290,12290,12290,12290,231
|
|
20240705,133700,429456540,12300,12300,12300,12300,0
|
|
20240705,133600,429456540,12300,12300,12300,12300,31
|
|
20240705,133500,429075240,12300,12300,12300,12300,0
|
|
20240705,133400,429075240,12300,12300,12300,12300,11
|
|
20240705,133300,428939940,12310,12310,12310,12310,0
|
|
20240705,133200,428939940,12310,12320,12320,12310,464
|
|
20240705,133100,423228000,12310,12310,12310,12310,0
|
|
20240705,133000,423228000,12310,12310,12310,12310,0
|
|
20240705,132900,423228000,12310,12310,12310,12310,0
|
|
20240705,132800,423228000,12310,12310,12310,12310,0
|
|
20240705,132700,423228000,12310,12310,12310,12310,0
|
|
20240705,132600,423228000,12310,12310,12310,12310,0
|
|
20240705,132500,423228000,12310,12310,12310,12310,0
|
|
20240705,132400,423228000,12310,12310,12310,12310,10
|
|
20240705,132300,423104900,12310,12310,12310,12310,0
|
|
20240705,132200,423104900,12310,12310,12310,12310,0
|
|
20240705,132100,423104900,12310,12310,12310,12310,30
|
|
20240705,132000,422735600,12300,12300,12300,12300,0
|
|
20240705,131900,422735600,12300,12300,12300,12300,0
|
|
20240705,131800,422735600,12300,12300,12300,12300,0
|
|
20240705,131700,422735600,12300,12300,12300,12300,0
|
|
20240705,131600,422735600,12300,12300,12300,12300,30
|
|
20240705,131500,422366600,12300,12300,12300,12300,0
|
|
20240705,131400,422366600,12300,12330,12330,12300,2600
|
|
20240705,131300,390359270,12350,12350,12350,12350,0
|
|
20240705,131200,390359270,12350,12350,12350,12350,0
|
|
20240705,131100,390359270,12350,12350,12350,12350,0
|
|
20240705,131000,390359270,12350,12350,12350,12350,0
|
|
20240705,130900,390359270,12350,12350,12350,12350,0
|
|
20240705,130800,390359270,12350,12350,12350,12350,0
|
|
20240705,130700,390359270,12350,12350,12350,12350,0
|
|
20240705,130600,390359270,12350,12350,12350,12350,0
|
|
20240705,130500,390359270,12350,12350,12350,12350,0
|
|
20240705,130400,390359270,12350,12350,12350,12350,0
|
|
20240705,130300,390359270,12350,12350,12350,12350,0
|
|
20240705,130200,390359270,12350,12350,12350,12350,548
|
|
20240705,130100,383591470,12360,12380,12380,12360,420
|
|
20240705,130000,378399870,12380,12380,12380,12380,165
|
|
20240705,125900,376357170,12380,12380,12380,12380,0
|
|
20240705,125800,376357170,12380,12380,12380,12380,0
|
|
20240705,125700,376357170,12380,12380,12380,12380,182
|
|
20240705,125600,374104010,12380,12380,12380,12380,0
|
|
20240705,125500,374104010,12380,12380,12380,12380,2
|
|
20240705,125400,374079250,12380,12380,12380,12380,30
|
|
20240705,125300,373707850,12380,12380,12380,12380,0
|
|
20240705,125200,373707850,12380,12380,12380,12380,0
|
|
20240705,125100,373707850,12380,12380,12380,12380,0
|
|
20240705,125000,373707850,12380,12380,12380,12380,0
|
|
20240705,124900,373707850,12380,12380,12380,12380,0
|
|
20240705,124800,373707850,12380,12380,12380,12380,0
|
|
20240705,124700,373707850,12380,12380,12380,12380,28
|
|
20240705,124600,373361210,12380,12380,12380,12380,0
|
|
20240705,124500,373361210,12380,12380,12380,12380,10
|
|
20240705,124400,373237410,12380,12380,12380,12380,50
|
|
20240705,124300,372618410,12400,12400,12400,12400,0
|
|
20240705,124200,372618410,12400,12400,12400,12400,24
|
|
20240705,124100,372320810,12400,12400,12400,12400,127
|
|
20240705,124000,370746010,12400,12400,12400,12400,0
|
|
20240705,123900,370746010,12400,12400,12400,12400,0
|
|
20240705,123800,370746010,12400,12400,12400,12400,0
|
|
20240705,123700,370746010,12400,12400,12400,12400,0
|
|
20240705,123600,370746010,12400,12400,12400,12400,9
|
|
20240705,123500,370634410,12400,12470,12470,12400,785
|
|
20240705,123400,360845600,12470,12470,12470,12470,0
|
|
20240705,123300,360845600,12470,12460,12470,12460,500
|
|
20240705,123200,354611980,12460,12460,12460,12460,0
|
|
20240705,123100,354611980,12460,12460,12460,12460,23
|
|
20240705,123000,354325400,12480,12480,12480,12480,0
|
|
20240705,122900,354325400,12480,12480,12480,12480,0
|
|
20240705,122800,354325400,12480,12480,12480,12480,0
|
|
20240705,122700,354325400,12480,12480,12480,12480,0
|
|
20240705,122600,354325400,12480,12480,12480,12480,0
|
|
20240705,122500,354325400,12480,12480,12480,12480,0
|
|
20240705,122400,354325400,12480,12480,12480,12480,0
|
|
20240705,122300,354325400,12480,12480,12480,12480,0
|
|
20240705,122200,354325400,12480,12480,12480,12480,0
|
|
20240705,122100,354325400,12480,12480,12480,12480,0
|
|
20240705,122000,354325400,12480,12480,12480,12480,0
|
|
20240705,121900,354325400,12480,12480,12480,12480,0
|
|
20240705,121800,354325400,12480,12480,12480,12480,0
|
|
20240705,121700,354325400,12480,12480,12480,12480,0
|
|
20240705,121600,354325400,12480,12480,12480,12480,0
|
|
20240705,121500,354325400,12480,12480,12480,12480,0
|
|
20240705,121400,354325400,12480,12480,12480,12480,0
|
|
20240705,121300,354325400,12480,12480,12480,12480,0
|
|
20240705,121200,354325400,12480,12410,12480,12400,152
|
|
20240705,121100,352436350,12410,12410,12410,12410,0
|
|
20240705,121000,352436350,12410,12410,12410,12410,0
|
|
20240705,120900,352436350,12410,12410,12410,12410,78
|
|
20240705,120800,351468370,12410,12410,12410,12410,5
|
|
20240705,120700,351406320,12410,12410,12410,12410,0
|
|
20240705,120600,351406320,12410,12410,12410,12410,0
|
|
20240705,120500,351406320,12410,12420,12420,12410,20
|
|
20240705,120400,351158020,12410,12410,12410,12410,0
|
|
20240705,120300,351158020,12410,12410,12410,12410,0
|
|
20240705,120200,351158020,12410,12410,12410,12410,0
|
|
20240705,120100,351158020,12410,12410,12410,12410,0
|
|
20240705,120000,351158020,12410,12500,12500,12410,20
|
|
20240705,115900,350908920,12500,12500,12500,12500,46
|
|
20240705,115800,350333920,12500,12500,12500,12500,0
|
|
20240705,115700,350333920,12500,12450,12500,12450,29
|
|
20240705,115600,349971770,12450,12450,12450,12450,0
|
|
20240705,115500,349971770,12450,12450,12450,12450,33
|
|
20240705,115400,349560920,12500,12500,12500,12500,10
|
|
20240705,115300,349435920,12500,12500,12500,12500,12
|
|
20240705,115200,349285920,12500,12500,12500,12500,0
|
|
20240705,115100,349285920,12500,12500,12500,12500,0
|
|
20240705,115000,349285920,12500,12450,12500,12450,201
|
|
20240705,114900,346783420,12450,12450,12450,12450,0
|
|
20240705,114800,346783420,12450,12450,12450,12450,500
|
|
20240705,114700,340558420,12450,12450,12450,12450,300
|
|
20240705,114600,336823420,12450,12450,12450,12450,11
|
|
20240705,114500,336686470,12450,12450,12450,12450,592
|
|
20240705,114400,329316070,12500,12500,12500,12500,10
|
|
20240705,114300,329191070,12540,12540,12540,12540,178
|
|
20240705,114200,326958950,12540,12540,12540,12540,0
|
|
20240705,114100,326958950,12540,12540,12540,12540,78
|
|
20240705,114000,325980830,12450,12450,12450,12450,0
|
|
20240705,113900,325980830,12450,12450,12450,12450,3
|
|
20240705,113800,325943480,12450,12450,12450,12450,0
|
|
20240705,113700,325943480,12450,12490,12490,12450,150
|
|
20240705,113600,324073450,12560,12560,12560,12560,0
|
|
20240705,113500,324073450,12560,12560,12560,12560,70
|
|
20240705,113400,323194250,12480,12480,12480,12480,100
|
|
20240705,113300,321946250,12450,12500,12500,12450,1000
|
|
20240705,113200,309479550,12470,12470,12470,12470,0
|
|
20240705,113100,309479550,12470,12470,12470,12470,0
|
|
20240705,113000,309479550,12470,12470,12470,12470,1
|
|
20240705,112900,309467080,12580,12580,12580,12580,0
|
|
20240705,112800,309467080,12580,12580,12580,12580,0
|
|
20240705,112700,309467080,12580,12580,12580,12580,0
|
|
20240705,112600,309467080,12580,12580,12580,12580,100
|
|
20240705,112500,308209080,12580,12580,12580,12580,1
|
|
20240705,112400,308196500,12580,12580,12580,12580,0
|
|
20240705,112300,308196500,12580,12580,12580,12580,0
|
|
20240705,112200,308196500,12580,12580,12580,12580,10
|
|
20240705,112100,308070700,12590,12590,12590,12590,0
|
|
20240705,112000,308070700,12590,12590,12590,12590,0
|
|
20240705,111900,308070700,12590,12590,12590,12590,5
|
|
20240705,111800,308007750,12590,12590,12590,12590,15
|
|
20240705,111700,307818900,12500,12500,12500,12500,208
|
|
20240705,111600,305218900,12500,12500,12500,12500,1
|
|
20240705,111500,305206400,12500,12500,12500,12500,100
|
|
20240705,111400,303956400,12500,12500,12500,12500,0
|
|
20240705,111300,303956400,12500,12500,12500,12500,0
|
|
20240705,111200,303956400,12500,12450,12500,12450,470
|
|
20240705,111100,298087000,12450,12450,12450,12450,0
|
|
20240705,111000,298087000,12450,12450,12450,12450,20
|
|
20240705,110900,297838000,12450,12450,12450,12450,0
|
|
20240705,110800,297838000,12450,12450,12450,12450,0
|
|
20240705,110700,297838000,12450,12450,12450,12450,200
|
|
20240705,110600,295348000,12450,12450,12450,12450,47
|
|
20240705,110500,294762850,12450,12450,12450,12450,0
|
|
20240705,110400,294762850,12450,12450,12450,12450,203
|
|
20240705,110300,292235500,12450,12650,12680,12450,1941
|
|
20240705,110200,268034660,12690,12690,12690,12690,0
|
|
20240705,110100,268034660,12690,12690,12690,12690,36
|
|
20240705,110000,267577820,12690,12690,12690,12690,38
|
|
20240705,105900,267095600,12700,12700,12700,12700,1
|
|
20240705,105800,267082900,12690,12690,12690,12690,10
|
|
20240705,105700,266956000,12680,12660,12680,12660,180
|
|
20240705,105600,264673840,12650,12550,12650,12550,293
|
|
20240705,105500,260976390,12500,12500,12500,12500,0
|
|
20240705,105400,260976390,12500,12500,12500,12500,0
|
|
20240705,105300,260976390,12500,12500,12500,12500,0
|
|
20240705,105200,260976390,12500,12500,12500,12500,0
|
|
20240705,105100,260976390,12500,12500,12500,12500,0
|
|
20240705,105000,260976390,12500,12500,12500,12500,8
|
|
20240705,104900,260876390,12500,12500,12500,12500,0
|
|
20240705,104800,260876390,12500,12500,12500,12500,0
|
|
20240705,104700,260876390,12500,12500,12500,12500,0
|
|
20240705,104600,260876390,12500,12500,12500,12500,33
|
|
20240705,104500,260463890,12500,12500,12500,12500,0
|
|
20240705,104400,260463890,12500,12500,12500,12500,0
|
|
20240705,104300,260463890,12500,12500,12500,12500,140
|
|
20240705,104200,258713890,12500,12510,12510,12500,400
|
|
20240705,104100,253713840,12500,12500,12500,12500,0
|
|
20240705,104000,253713840,12500,12500,12500,12500,285
|
|
20240705,103900,250151340,12510,12510,12510,12510,0
|
|
20240705,103800,250151340,12510,12510,12510,12510,0
|
|
20240705,103700,250151340,12510,12510,12510,12510,16
|
|
20240705,103600,249951180,12510,12510,12510,12510,0
|
|
20240705,103500,249951180,12510,12510,12510,12510,20
|
|
20240705,103400,249700980,12510,12510,12510,12510,138
|
|
20240705,103300,247974600,12510,12510,12510,12510,15
|
|
20240705,103200,247786950,12510,12510,12510,12510,0
|
|
20240705,103100,247786950,12510,12510,12510,12510,0
|
|
20240705,103000,247786950,12510,12510,12510,12510,11
|
|
20240705,102900,247649340,12510,12510,12510,12510,515
|
|
20240705,102800,241206690,12510,12510,12510,12510,100
|
|
20240705,102700,239955690,12510,12510,12510,12510,600
|
|
20240705,102600,232449690,12680,12510,12680,12510,100
|
|
20240705,102500,231184580,12510,12490,12510,12490,1319
|
|
20240705,102400,214688080,12510,12510,12510,12510,0
|
|
20240705,102300,214688080,12510,12470,12510,12470,851
|
|
20240705,102200,204060860,12470,12470,12470,12470,161
|
|
20240705,102100,202053190,12470,12470,12470,12470,131
|
|
20240705,102000,200419620,12470,12440,12470,12440,728
|
|
20240705,101900,191352140,12300,12280,12300,12280,94
|
|
20240705,101800,190196240,12300,12300,12300,12300,0
|
|
20240705,101700,190196240,12300,12210,12300,12210,1600
|
|
20240705,101600,170518010,12100,12100,12100,12100,100
|
|
20240705,101500,169308010,12000,12000,12000,12000,0
|
|
20240705,101400,169308010,12000,12000,12000,12000,0
|
|
20240705,101300,169308010,12000,12000,12000,12000,0
|
|
20240705,101200,169308010,12000,12000,12000,12000,0
|
|
20240705,101100,169308010,12000,12000,12000,12000,60
|
|
20240705,101000,168588010,12000,12000,12000,12000,0
|
|
20240705,100900,168588010,12000,12020,12020,12000,528
|
|
20240705,100800,162250050,12010,12010,12010,12010,4
|
|
20240705,100700,162202010,12010,12010,12010,12010,0
|
|
20240705,100600,162202010,12010,12010,12010,12010,0
|
|
20240705,100500,162202010,12010,12010,12010,12010,1
|
|
20240705,100400,162190000,12000,12000,12000,12000,0
|
|
20240705,100300,162190000,12000,12000,12000,12000,0
|
|
20240705,100200,162190000,12000,12000,12000,12000,0
|
|
20240705,100100,162190000,12000,12100,12100,12000,1999
|
|
20240705,100000,138179510,12210,12200,12210,12200,500
|
|
20240705,095900,132074560,12100,12100,12100,12100,0
|
|
20240705,095800,132074560,12100,12100,12100,12100,0
|
|
20240705,095700,132074560,12100,12100,12100,12100,0
|
|
20240705,095600,132074560,12100,12100,12100,12100,0
|
|
20240705,095500,132074560,12100,12100,12100,12100,500
|
|
20240705,095400,126024560,12100,12100,12100,12100,5
|
|
20240705,095300,125964060,12200,12200,12200,12200,0
|
|
20240705,095200,125964060,12200,12200,12200,12200,0
|
|
20240705,095100,125964060,12200,12200,12200,12200,0
|
|
20240705,095000,125964060,12200,12200,12200,12200,500
|
|
20240705,094900,119864060,12200,11800,12200,11800,356
|
|
20240705,094800,115582860,12000,12000,12000,12000,661
|
|
20240705,094700,107650860,12200,12200,12200,12200,0
|
|
20240705,094600,107650860,12200,12210,12210,12200,137
|
|
20240705,094500,105978290,12210,12210,12210,12210,0
|
|
20240705,094400,105978290,12210,12210,12210,12210,0
|
|
20240705,094300,105978290,12210,12210,12210,12210,0
|
|
20240705,094200,105978290,12210,12210,12210,12210,0
|
|
20240705,094100,105978290,12210,12500,12500,12210,24
|
|
20240705,094000,105678580,12500,12500,12500,12500,300
|
|
20240705,093900,101928580,12500,11890,12500,11890,2209
|
|
20240705,093800,75434080,11800,11790,11800,11790,796
|
|
20240705,093700,66042300,11750,11750,11750,11750,3
|
|
20240705,093600,66007050,11750,11780,11790,11750,243
|
|
20240705,093500,63144880,11750,11750,11750,11750,0
|
|
20240705,093400,63144880,11750,11750,11750,11750,0
|
|
20240705,093300,63144880,11750,11750,11750,11750,194
|
|
20240705,093200,60865380,11750,11600,11750,11600,2021
|
|
20240705,093100,37187880,11600,11600,11600,11600,70
|
|
20240705,093000,36375880,11550,11550,11550,11550,140
|
|
20240705,092900,34758880,11500,11500,11500,11500,401
|
|
20240705,092800,30147380,11450,11450,11450,11450,250
|
|
20240705,092700,27284880,11440,11440,11440,11440,0
|
|
20240705,092600,27284880,11440,11440,11440,11440,0
|
|
20240705,092500,27284880,11440,11440,11440,11440,0
|
|
20240705,092400,27284880,11440,11440,11440,11440,50
|
|
20240705,092300,26712880,11440,11440,11440,11440,0
|
|
20240705,092200,26712880,11440,11440,11440,11440,235
|
|
20240705,092100,24024480,11440,11440,11440,11440,100
|
|
20240705,092000,22880480,11440,11440,11440,11440,2
|
|
20240705,091900,22857600,11390,11390,11390,11390,0
|
|
20240705,091800,22857600,11390,11390,11390,11390,0
|
|
20240705,091700,22857600,11390,11440,11440,11390,1510
|
|
20240705,091600,5647900,11400,11400,11400,11400,0
|
|
20240705,091500,5647900,11400,11400,11400,11400,0
|
|
20240705,091400,5647900,11400,11400,11400,11400,0
|
|
20240705,091300,5647900,11400,11420,11420,11400,95
|
|
20240705,091200,4564880,11400,11400,11400,11400,0
|
|
20240705,091100,4564880,11400,11400,11400,11400,0
|
|
20240705,091000,4564880,11400,11400,11400,11400,0
|
|
20240705,090900,4564880,11400,11400,11400,11400,2
|
|
20240705,090800,4542080,11440,11440,11440,11440,0
|
|
20240705,090700,4542080,11440,11440,11440,11440,10
|
|
20240705,090600,4427680,11440,11440,11440,11440,25
|
|
20240705,090500,4141680,11400,11400,11400,11400,0
|
|
20240705,090400,4141680,11400,11400,11400,11400,0
|
|
20240705,090300,4141680,11400,11400,11400,11400,0
|
|
20240705,090200,4141680,11400,11400,11400,11400,0
|
|
20240705,090100,4141680,11400,11400,11400,11400,100
|
|
20240705,090000,3001680,11370,11370,11370,11370,264
|