701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,203800,676383760,13000,13000,13000,13000,1459
|
|
20240708,203700,676383760,13000,13000,13000,13000,0
|
|
20240708,203600,676383760,13000,13000,13000,13000,0
|
|
20240708,203500,676383760,13000,13000,13000,13000,0
|
|
20240708,203400,676383760,13000,13000,13000,13000,0
|
|
20240708,203300,676383760,13000,13000,13000,13000,0
|
|
20240708,203200,676383760,13000,13000,13000,13000,0
|
|
20240708,203100,676383760,13000,13000,13000,13000,0
|
|
20240708,203000,676383760,13000,13000,13000,13000,0
|
|
20240708,202900,676383760,13000,13000,13000,13000,0
|
|
20240708,202800,676383760,13000,13000,13000,13000,0
|
|
20240708,202700,676383760,13000,13000,13000,13000,0
|
|
20240708,202600,676383760,13000,13000,13000,13000,0
|
|
20240708,202500,676383760,13000,13000,13000,13000,0
|
|
20240708,202400,676383760,13000,13000,13000,13000,0
|
|
20240708,202300,676383760,13000,13000,13000,13000,0
|
|
20240708,202200,676383760,13000,13000,13000,13000,0
|
|
20240708,202100,676383760,13000,13000,13000,13000,0
|
|
20240708,202000,676383760,13000,13000,13000,13000,0
|
|
20240708,201900,676383760,13000,13000,13000,13000,0
|
|
20240708,201800,676383760,13000,13000,13000,13000,0
|
|
20240708,201700,676383760,13000,13000,13000,13000,0
|
|
20240708,201600,676383760,13000,13000,13000,13000,0
|
|
20240708,201500,676383760,13000,13000,13000,13000,0
|
|
20240708,201400,676383760,13000,13000,13000,13000,0
|
|
20240708,201300,676383760,13000,13000,13000,13000,0
|
|
20240708,201200,676383760,13000,13000,13000,13000,0
|
|
20240708,201100,676383760,13000,13000,13000,13000,0
|
|
20240708,201000,676383760,13000,13000,13000,13000,0
|
|
20240708,200900,676383760,13000,13000,13000,13000,0
|
|
20240708,200800,676383760,13000,13000,13000,13000,1459
|
|
20240708,200700,676383760,13000,13000,13000,13000,0
|
|
20240708,200600,676383760,13000,13000,13000,13000,0
|
|
20240708,200500,676383760,13000,13000,13000,13000,0
|
|
20240708,200400,676383760,13000,13000,13000,13000,0
|
|
20240708,200300,676383760,13000,13000,13000,13000,0
|
|
20240708,200200,676383760,13000,13000,13000,13000,0
|
|
20240708,200100,676383760,13000,13000,13000,13000,0
|
|
20240708,200000,676383760,13000,13000,13000,13000,0
|
|
20240708,195900,676383760,13000,13000,13000,13000,0
|
|
20240708,195800,676383760,13000,13000,13000,13000,0
|
|
20240708,195700,676383760,13000,13000,13000,13000,0
|
|
20240708,195600,676383760,13000,13000,13000,13000,0
|
|
20240708,195500,676383760,13000,13000,13000,13000,0
|
|
20240708,195400,676383760,13000,13000,13000,13000,0
|
|
20240708,195300,676383760,13000,13000,13000,13000,0
|
|
20240708,195200,676383760,13000,13000,13000,13000,0
|
|
20240708,195100,676383760,13000,13000,13000,13000,0
|
|
20240708,195000,676383760,13000,13000,13000,13000,0
|
|
20240708,194900,676383760,13000,13000,13000,13000,0
|
|
20240708,194800,676383760,13000,13000,13000,13000,0
|
|
20240708,194700,676383760,13000,13000,13000,13000,0
|
|
20240708,194600,676383760,13000,13000,13000,13000,0
|
|
20240708,194500,676383760,13000,13000,13000,13000,0
|
|
20240708,194400,676383760,13000,13000,13000,13000,0
|
|
20240708,194300,676383760,13000,13000,13000,13000,0
|
|
20240708,194200,676383760,13000,13000,13000,13000,0
|
|
20240708,194100,676383760,13000,13000,13000,13000,0
|
|
20240708,194000,676383760,13000,13000,13000,13000,0
|
|
20240708,193900,676383760,13000,13000,13000,13000,0
|
|
20240708,193800,676383760,13000,13000,13000,13000,1459
|
|
20240708,193700,676383760,13000,13000,13000,13000,0
|
|
20240708,193600,676383760,13000,13000,13000,13000,0
|
|
20240708,193500,676383760,13000,13000,13000,13000,0
|
|
20240708,193400,676383760,13000,13000,13000,13000,0
|
|
20240708,193300,676383760,13000,13000,13000,13000,0
|
|
20240708,193200,676383760,13000,13000,13000,13000,0
|
|
20240708,193100,676383760,13000,13000,13000,13000,0
|
|
20240708,193000,676383760,13000,13000,13000,13000,0
|
|
20240708,192900,676383760,13000,13000,13000,13000,0
|
|
20240708,192800,676383760,13000,13000,13000,13000,0
|
|
20240708,192700,676383760,13000,13000,13000,13000,0
|
|
20240708,192600,676383760,13000,13000,13000,13000,0
|
|
20240708,192500,676383760,13000,13000,13000,13000,0
|
|
20240708,192400,676383760,13000,13000,13000,13000,0
|
|
20240708,192300,676383760,13000,13000,13000,13000,0
|
|
20240708,192200,676383760,13000,13000,13000,13000,0
|
|
20240708,192100,676383760,13000,13000,13000,13000,0
|
|
20240708,192000,676383760,13000,13000,13000,13000,0
|
|
20240708,191900,676383760,13000,13000,13000,13000,0
|
|
20240708,191800,676383760,13000,13000,13000,13000,0
|
|
20240708,191700,676383760,13000,13000,13000,13000,0
|
|
20240708,191600,676383760,13000,13000,13000,13000,0
|
|
20240708,191500,676383760,13000,13000,13000,13000,0
|
|
20240708,191400,676383760,13000,13000,13000,13000,0
|
|
20240708,191300,676383760,13000,13000,13000,13000,0
|
|
20240708,191200,676383760,13000,13000,13000,13000,0
|
|
20240708,191100,676383760,13000,13000,13000,13000,0
|
|
20240708,191000,676383760,13000,13000,13000,13000,0
|
|
20240708,190900,676383760,13000,13000,13000,13000,0
|
|
20240708,190800,676383760,13000,13000,13000,13000,1459
|
|
20240708,190700,676383760,13000,13000,13000,13000,0
|
|
20240708,190600,676383760,13000,13000,13000,13000,0
|
|
20240708,190500,676383760,13000,13000,13000,13000,0
|
|
20240708,190400,676383760,13000,13000,13000,13000,0
|
|
20240708,190300,676383760,13000,13000,13000,13000,0
|
|
20240708,190200,676383760,13000,13000,13000,13000,0
|
|
20240708,190100,676383760,13000,13000,13000,13000,0
|
|
20240708,190000,676383760,13000,13000,13000,13000,0
|
|
20240708,185900,676383760,13000,13000,13000,13000,0
|
|
20240708,185800,676383760,13000,13000,13000,13000,0
|
|
20240708,185700,676383760,13000,13000,13000,13000,0
|
|
20240708,185600,676383760,13000,13000,13000,13000,0
|
|
20240708,185500,676383760,13000,13000,13000,13000,0
|
|
20240708,185400,676383760,13000,13000,13000,13000,0
|
|
20240708,185300,676383760,13000,13000,13000,13000,0
|
|
20240708,185200,676383760,13000,13000,13000,13000,0
|
|
20240708,185100,676383760,13000,13000,13000,13000,0
|
|
20240708,185000,676383760,13000,13000,13000,13000,0
|
|
20240708,184900,676383760,13000,13000,13000,13000,0
|
|
20240708,184800,676383760,13000,13000,13000,13000,0
|
|
20240708,184700,676383760,13000,13000,13000,13000,0
|
|
20240708,184600,676383760,13000,13000,13000,13000,0
|
|
20240708,184500,676383760,13000,13000,13000,13000,0
|
|
20240708,184400,676383760,13000,13000,13000,13000,0
|
|
20240708,184300,676383760,13000,13000,13000,13000,0
|
|
20240708,184200,676383760,13000,13000,13000,13000,0
|
|
20240708,184100,676383760,13000,13000,13000,13000,0
|
|
20240708,184000,676383760,13000,13000,13000,13000,0
|
|
20240708,183900,676383760,13000,13000,13000,13000,0
|
|
20240708,183800,676383760,13000,13000,13000,13000,1459
|
|
20240708,183700,676383760,13000,13000,13000,13000,0
|
|
20240708,183600,676383760,13000,13000,13000,13000,0
|
|
20240708,183500,676383760,13000,13000,13000,13000,0
|
|
20240708,183400,676383760,13000,13000,13000,13000,0
|
|
20240708,183300,676383760,13000,13000,13000,13000,0
|
|
20240708,183200,676383760,13000,13000,13000,13000,0
|
|
20240708,183100,676383760,13000,13000,13000,13000,0
|
|
20240708,183000,676383760,13000,13000,13000,13000,0
|
|
20240708,182900,676383760,13000,13000,13000,13000,0
|
|
20240708,182800,676383760,13000,13000,13000,13000,0
|
|
20240708,182700,676383760,13000,13000,13000,13000,0
|
|
20240708,182600,676383760,13000,13000,13000,13000,0
|
|
20240708,182500,676383760,13000,13000,13000,13000,0
|
|
20240708,182400,676383760,13000,13000,13000,13000,0
|
|
20240708,182300,676383760,13000,13000,13000,13000,0
|
|
20240708,182200,676383760,13000,13000,13000,13000,0
|
|
20240708,182100,676383760,13000,13000,13000,13000,0
|
|
20240708,182000,676383760,13000,13000,13000,13000,0
|
|
20240708,181900,676383760,13000,13000,13000,13000,0
|
|
20240708,181800,676383760,13000,13000,13000,13000,0
|
|
20240708,181700,676383760,13000,13000,13000,13000,0
|
|
20240708,181600,676383760,13000,13000,13000,13000,0
|
|
20240708,181500,676383760,13000,13000,13000,13000,0
|
|
20240708,181400,676383760,13000,13000,13000,13000,0
|
|
20240708,181300,676383760,13000,13000,13000,13000,0
|
|
20240708,181200,676383760,13000,13000,13000,13000,0
|
|
20240708,181100,676383760,13000,13000,13000,13000,0
|
|
20240708,181000,676383760,13000,13000,13000,13000,0
|
|
20240708,180900,676383760,13000,13000,13000,13000,0
|
|
20240708,180800,676383760,13000,13000,13000,13000,1459
|
|
20240708,180700,676383760,13000,13000,13000,13000,0
|
|
20240708,180600,676383760,13000,13000,13000,13000,0
|
|
20240708,180500,676383760,13000,13000,13000,13000,0
|
|
20240708,180400,676383760,13000,13000,13000,13000,0
|
|
20240708,180300,676383760,13000,13000,13000,13000,0
|
|
20240708,180200,676383760,13000,13000,13000,13000,0
|
|
20240708,180100,676383760,13000,13000,13000,13000,0
|
|
20240708,180000,676383760,13000,13000,13000,13000,0
|
|
20240708,175900,676383760,13000,13000,13000,13000,0
|
|
20240708,175800,676383760,13000,13000,13000,13000,0
|
|
20240708,175700,676383760,13000,13000,13000,13000,0
|
|
20240708,175600,676383760,13000,13000,13000,13000,0
|
|
20240708,175500,676383760,13000,13000,13000,13000,0
|
|
20240708,175400,676383760,13000,13000,13000,13000,0
|
|
20240708,175300,676383760,13000,13000,13000,13000,0
|
|
20240708,175200,676383760,13000,13000,13000,13000,0
|
|
20240708,175100,676383760,13000,13000,13000,13000,0
|
|
20240708,175000,676383760,13000,13000,13000,13000,0
|
|
20240708,174900,676383760,13000,13000,13000,13000,0
|
|
20240708,174800,676383760,13000,13000,13000,13000,0
|
|
20240708,174700,676383760,13000,13000,13000,13000,0
|
|
20240708,174600,676383760,13000,13000,13000,13000,0
|
|
20240708,174500,676383760,13000,13000,13000,13000,0
|
|
20240708,174400,676383760,13000,13000,13000,13000,0
|
|
20240708,174300,676383760,13000,13000,13000,13000,0
|
|
20240708,174200,676383760,13000,13000,13000,13000,0
|
|
20240708,174100,676383760,13000,13000,13000,13000,0
|
|
20240708,174000,676383760,13000,13000,13000,13000,0
|
|
20240708,173900,676383760,13000,13000,13000,13000,0
|
|
20240708,173800,676383760,13000,13000,13000,13000,1459
|
|
20240708,173700,676383760,13000,13000,13000,13000,0
|
|
20240708,173600,676383760,13000,13000,13000,13000,0
|
|
20240708,173500,676383760,13000,13000,13000,13000,0
|
|
20240708,173400,676383760,13000,13000,13000,13000,0
|
|
20240708,173300,676383760,13000,13000,13000,13000,0
|
|
20240708,173200,676383760,13000,13000,13000,13000,0
|
|
20240708,173100,676383760,13000,13000,13000,13000,0
|
|
20240708,173000,676383760,13000,13000,13000,13000,0
|
|
20240708,172900,676383760,13000,13000,13000,13000,0
|
|
20240708,172800,676383760,13000,13000,13000,13000,0
|
|
20240708,172700,676383760,13000,13000,13000,13000,0
|
|
20240708,172600,676383760,13000,13000,13000,13000,0
|
|
20240708,172500,676383760,13000,13000,13000,13000,0
|
|
20240708,172400,676383760,13000,13000,13000,13000,0
|
|
20240708,172300,676383760,13000,13000,13000,13000,0
|
|
20240708,172200,676383760,13000,13000,13000,13000,0
|
|
20240708,172100,676383760,13000,13000,13000,13000,0
|
|
20240708,172000,676383760,13000,13000,13000,13000,0
|
|
20240708,171900,676383760,13000,13000,13000,13000,0
|
|
20240708,171800,676383760,13000,13000,13000,13000,0
|
|
20240708,171700,676383760,13000,13000,13000,13000,0
|
|
20240708,171600,676383760,13000,13000,13000,13000,0
|
|
20240708,171500,676383760,13000,13000,13000,13000,0
|
|
20240708,171400,676383760,13000,13000,13000,13000,0
|
|
20240708,171300,676383760,13000,13000,13000,13000,0
|
|
20240708,171200,676383760,13000,13000,13000,13000,0
|
|
20240708,171100,676383760,13000,13000,13000,13000,0
|
|
20240708,171000,676383760,13000,13000,13000,13000,0
|
|
20240708,170900,676383760,13000,13000,13000,13000,0
|
|
20240708,170800,676383760,13000,13000,13000,13000,1459
|
|
20240708,170700,676383760,13000,13000,13000,13000,0
|
|
20240708,170600,676383760,13000,13000,13000,13000,0
|
|
20240708,170500,676383760,13000,13000,13000,13000,0
|
|
20240708,170400,676383760,13000,13000,13000,13000,0
|
|
20240708,170300,676383760,13000,13000,13000,13000,0
|
|
20240708,170200,676383760,13000,13000,13000,13000,0
|
|
20240708,170100,676383760,13000,13000,13000,13000,0
|
|
20240708,170000,676383760,13000,13000,13000,13000,0
|
|
20240708,165900,676383760,13000,13000,13000,13000,0
|
|
20240708,165800,676383760,13000,13000,13000,13000,0
|
|
20240708,165700,676383760,13000,13000,13000,13000,0
|
|
20240708,165600,676383760,13000,13000,13000,13000,0
|
|
20240708,165500,676383760,13000,13000,13000,13000,0
|
|
20240708,165400,676383760,13000,13000,13000,13000,0
|
|
20240708,165300,676383760,13000,13000,13000,13000,0
|
|
20240708,165200,676383760,13000,13000,13000,13000,0
|
|
20240708,165100,676383760,13000,13000,13000,13000,0
|
|
20240708,165000,676383760,13000,13000,13000,13000,0
|
|
20240708,164900,676383760,13000,13000,13000,13000,0
|
|
20240708,164800,676383760,13000,13000,13000,13000,0
|
|
20240708,164700,676383760,13000,13000,13000,13000,0
|
|
20240708,164600,676383760,13000,13000,13000,13000,0
|
|
20240708,164500,676383760,13000,13000,13000,13000,0
|
|
20240708,164400,676383760,13000,13000,13000,13000,0
|
|
20240708,164300,676383760,13000,13000,13000,13000,0
|
|
20240708,164200,676383760,13000,13000,13000,13000,0
|
|
20240708,164100,676383760,13000,13000,13000,13000,0
|
|
20240708,164000,676383760,13000,13000,13000,13000,0
|
|
20240708,163900,676383760,13000,13000,13000,13000,0
|
|
20240708,163800,676383760,13000,13000,13000,13000,1459
|
|
20240708,163700,676383760,13000,13000,13000,13000,0
|
|
20240708,163600,676383760,13000,13000,13000,13000,0
|
|
20240708,163500,676383760,13000,13000,13000,13000,0
|
|
20240708,163400,676383760,13000,13000,13000,13000,0
|
|
20240708,163300,676383760,13000,13000,13000,13000,0
|
|
20240708,163200,676383760,13000,13000,13000,13000,0
|
|
20240708,163100,676383760,13000,13000,13000,13000,0
|
|
20240708,163000,676383760,13000,13000,13000,13000,0
|
|
20240708,162900,676383760,13000,13000,13000,13000,0
|
|
20240708,162800,676383760,13000,13000,13000,13000,0
|
|
20240708,162700,676383760,13000,13000,13000,13000,0
|
|
20240708,162600,676383760,13000,13000,13000,13000,0
|
|
20240708,162500,676383760,13000,13000,13000,13000,0
|
|
20240708,162400,676383760,13000,13000,13000,13000,0
|
|
20240708,162300,676383760,13000,13000,13000,13000,0
|
|
20240708,162200,676383760,13000,13000,13000,13000,0
|
|
20240708,162100,676383760,13000,13000,13000,13000,0
|
|
20240708,162000,676383760,13000,13000,13000,13000,0
|
|
20240708,161900,676383760,13000,13000,13000,13000,0
|
|
20240708,161800,676383760,13000,13000,13000,13000,0
|
|
20240708,161700,676383760,13000,13000,13000,13000,0
|
|
20240708,161600,676383760,13000,13000,13000,13000,0
|
|
20240708,161500,676383760,13000,13000,13000,13000,0
|
|
20240708,161400,676383760,13000,13000,13000,13000,0
|
|
20240708,161300,676383760,13000,13000,13000,13000,0
|
|
20240708,161200,676383760,13000,13000,13000,13000,0
|
|
20240708,161100,676383760,13000,13000,13000,13000,0
|
|
20240708,161000,676383760,13000,13000,13000,13000,0
|
|
20240708,160900,676383760,13000,13000,13000,13000,0
|
|
20240708,160800,676383760,13000,13000,13000,13000,1459
|
|
20240708,160700,676383760,13000,13000,13000,13000,0
|
|
20240708,160600,676383760,13000,13000,13000,13000,0
|
|
20240708,160500,676383760,13000,13000,13000,13000,0
|
|
20240708,160400,676383760,13000,13000,13000,13000,0
|
|
20240708,160300,676383760,13000,13000,13000,13000,0
|
|
20240708,160200,676383760,13000,13000,13000,13000,0
|
|
20240708,160100,676383760,13000,13000,13000,13000,0
|
|
20240708,160000,676383760,13000,13000,13000,13000,0
|
|
20240708,155900,676383760,13000,13000,13000,13000,0
|
|
20240708,155800,676383760,13000,13000,13000,13000,0
|
|
20240708,155700,676383760,13000,13000,13000,13000,0
|
|
20240708,155600,676383760,13000,13000,13000,13000,0
|
|
20240708,155500,676383760,13000,13000,13000,13000,0
|
|
20240708,155400,676383760,13000,13000,13000,13000,0
|
|
20240708,155300,676383760,13000,13000,13000,13000,0
|
|
20240708,155200,676383760,13000,13000,13000,13000,0
|
|
20240708,155100,676383760,13000,13000,13000,13000,0
|
|
20240708,155000,676383760,13000,13000,13000,13000,0
|
|
20240708,154900,676383760,13000,13000,13000,13000,0
|
|
20240708,154800,676383760,13000,13000,13000,13000,0
|
|
20240708,154700,676383760,13000,13000,13000,13000,0
|
|
20240708,154600,676383760,13000,13000,13000,13000,0
|
|
20240708,154500,676383760,13000,13000,13000,13000,0
|
|
20240708,154400,676383760,13000,13000,13000,13000,0
|
|
20240708,154300,676383760,13000,13000,13000,13000,0
|
|
20240708,154200,676383760,13000,13000,13000,13000,0
|
|
20240708,154100,676383760,13000,13000,13000,13000,0
|
|
20240708,154000,676383760,13000,13000,13000,13000,0
|
|
20240708,153900,676383760,13000,13000,13000,13000,0
|
|
20240708,153800,676383760,13000,13000,13000,13000,1459
|
|
20240708,153700,676383760,13000,13000,13000,13000,0
|
|
20240708,153600,676383760,13000,13000,13000,13000,0
|
|
20240708,153500,676383760,13000,13000,13000,13000,0
|
|
20240708,153400,676383760,13000,13000,13000,13000,0
|
|
20240708,153300,676383760,13000,13000,13000,13000,0
|
|
20240708,153200,676383760,13000,13000,13000,13000,0
|
|
20240708,153100,676383760,13000,13000,13000,13000,0
|
|
20240708,153000,676383760,13000,13000,13000,13000,1459
|
|
20240708,152900,657416760,13000,13000,13000,13000,0
|
|
20240708,152800,657416760,13000,13000,13000,13000,0
|
|
20240708,152700,657416760,13000,13000,13000,13000,0
|
|
20240708,152600,657416760,13000,13000,13000,13000,0
|
|
20240708,152500,657416760,13000,13000,13000,13000,0
|
|
20240708,152400,657416760,13000,13000,13000,13000,0
|
|
20240708,152300,657416760,13000,13000,13000,13000,0
|
|
20240708,152200,657416760,13000,13000,13000,13000,0
|
|
20240708,152100,657416760,13000,13000,13000,13000,0
|
|
20240708,152000,657416760,13000,13000,13000,13000,0
|
|
20240708,151900,657416760,13000,13000,13000,13000,63
|
|
20240708,151800,656597760,13010,13060,13060,13010,1317
|
|
20240708,151700,639435740,13060,13070,13070,13060,100
|
|
20240708,151600,638128870,13100,13100,13100,13100,0
|
|
20240708,151500,638128870,13100,13100,13100,13100,50
|
|
20240708,151400,637473870,13100,13100,13100,13100,271
|
|
20240708,151300,633923770,13150,13150,13150,13150,150
|
|
20240708,151200,631951270,13150,13110,13150,13110,3033
|
|
20240708,151100,592137360,13110,13110,13110,13110,100
|
|
20240708,151000,590826360,13100,13100,13100,13100,0
|
|
20240708,150900,590826360,13100,13100,13100,13100,0
|
|
20240708,150800,590826360,13100,13100,13100,13100,300
|
|
20240708,150700,586896360,13110,13110,13110,13110,50
|
|
20240708,150600,586240860,13100,13100,13100,13100,89
|
|
20240708,150500,585074960,13100,13100,13100,13100,340
|
|
20240708,150400,580620960,13110,13110,13110,13110,300
|
|
20240708,150300,576687960,13130,13130,13130,13130,0
|
|
20240708,150200,576687960,13130,13130,13130,13130,2
|
|
20240708,150100,576661700,13100,13100,13100,13100,0
|
|
20240708,150000,576661700,13100,13100,13100,13100,0
|
|
20240708,145900,576661700,13100,13100,13100,13100,160
|
|
20240708,145800,574565700,13130,13130,13130,13130,103
|
|
20240708,145700,573213310,13130,13130,13130,13130,10
|
|
20240708,145600,573082010,13140,13140,13140,13140,0
|
|
20240708,145500,573082010,13140,13140,13140,13140,0
|
|
20240708,145400,573082010,13140,13140,13140,13140,6
|
|
20240708,145300,573003170,13140,13140,13140,13140,0
|
|
20240708,145200,573003170,13140,13140,13140,13140,0
|
|
20240708,145100,573003170,13140,13140,13140,13140,0
|
|
20240708,145000,573003170,13140,13070,13140,13070,14
|
|
20240708,144900,572820120,13080,13080,13080,13080,20
|
|
20240708,144800,572558520,13100,13100,13100,13100,51
|
|
20240708,144700,571890420,13100,13100,13100,13100,0
|
|
20240708,144600,571890420,13100,13100,13100,13100,0
|
|
20240708,144500,571890420,13100,13110,13110,13100,52
|
|
20240708,144400,571209090,13140,13140,13140,13140,50
|
|
20240708,144300,570552090,13140,13140,13140,13140,22
|
|
20240708,144200,570263010,13140,13140,13140,13140,0
|
|
20240708,144100,570263010,13140,13140,13140,13140,0
|
|
20240708,144000,570263010,13140,13140,13140,13140,0
|
|
20240708,143900,570263010,13140,13140,13140,13140,0
|
|
20240708,143800,570263010,13140,13140,13140,13140,77
|
|
20240708,143700,569251230,13110,13110,13110,13110,0
|
|
20240708,143600,569251230,13110,13110,13110,13110,0
|
|
20240708,143500,569251230,13110,13110,13110,13110,0
|
|
20240708,143400,569251230,13110,13110,13110,13110,0
|
|
20240708,143300,569251230,13110,13120,13120,13110,1000
|
|
20240708,143200,556139050,13130,13130,13130,13130,48
|
|
20240708,143100,555508810,13130,13130,13130,13130,2
|
|
20240708,143000,555482550,13140,13140,13140,13140,0
|
|
20240708,142900,555482550,13140,13140,13140,13140,0
|
|
20240708,142800,555482550,13140,13140,13140,13140,0
|
|
20240708,142700,555482550,13140,13140,13140,13140,0
|
|
20240708,142600,555482550,13140,13140,13140,13140,0
|
|
20240708,142500,555482550,13140,13140,13140,13140,0
|
|
20240708,142400,555482550,13140,13140,13140,13140,0
|
|
20240708,142300,555482550,13140,13140,13140,13140,0
|
|
20240708,142200,555482550,13140,13140,13140,13140,0
|
|
20240708,142100,555482550,13140,13140,13140,13140,0
|
|
20240708,142000,555482550,13140,13140,13140,13140,0
|
|
20240708,141900,555482550,13140,13140,13140,13140,0
|
|
20240708,141800,555482550,13140,13140,13140,13140,0
|
|
20240708,141700,555482550,13140,13140,13140,13140,0
|
|
20240708,141600,555482550,13140,13140,13140,13140,0
|
|
20240708,141500,555482550,13140,13140,13140,13140,0
|
|
20240708,141400,555482550,13140,13140,13140,13140,0
|
|
20240708,141300,555482550,13140,13140,13140,13140,0
|
|
20240708,141200,555482550,13140,13140,13140,13140,0
|
|
20240708,141100,555482550,13140,13140,13140,13140,0
|
|
20240708,141000,555482550,13140,13140,13140,13140,40
|
|
20240708,140900,554956950,13150,13150,13150,13150,0
|
|
20240708,140800,554956950,13150,13150,13150,13150,0
|
|
20240708,140700,554956950,13150,13150,13150,13150,65
|
|
20240708,140600,554102200,13150,13150,13150,13150,0
|
|
20240708,140500,554102200,13150,13150,13150,13150,100
|
|
20240708,140400,552787200,13150,13150,13150,13150,0
|
|
20240708,140300,552787200,13150,13150,13150,13150,0
|
|
20240708,140200,552787200,13150,13150,13150,13150,431
|
|
20240708,140100,547119550,13150,13150,13150,13150,200
|
|
20240708,140000,544489550,13150,13150,13150,13150,0
|
|
20240708,135900,544489550,13150,13150,13150,13150,0
|
|
20240708,135800,544489550,13150,13150,13150,13150,0
|
|
20240708,135700,544489550,13150,13150,13150,13150,0
|
|
20240708,135600,544489550,13150,13150,13150,13150,0
|
|
20240708,135500,544489550,13150,13150,13150,13150,0
|
|
20240708,135400,544489550,13150,13150,13150,13150,0
|
|
20240708,135300,544489550,13150,13150,13150,13150,0
|
|
20240708,135200,544489550,13150,13150,13150,13150,0
|
|
20240708,135100,544489550,13150,13150,13150,13150,0
|
|
20240708,135000,544489550,13150,13150,13150,13150,20
|
|
20240708,134900,544226550,13150,13150,13150,13150,0
|
|
20240708,134800,544226550,13150,13150,13150,13150,0
|
|
20240708,134700,544226550,13150,13150,13150,13150,6
|
|
20240708,134600,544147650,13150,13150,13150,13150,0
|
|
20240708,134500,544147650,13150,13150,13150,13150,398
|
|
20240708,134400,538913950,13150,13150,13150,13150,0
|
|
20240708,134300,538913950,13150,13150,13150,13150,1
|
|
20240708,134200,538900800,13150,13150,13150,13150,0
|
|
20240708,134100,538900800,13150,13150,13150,13150,0
|
|
20240708,134000,538900800,13150,13150,13150,13150,0
|
|
20240708,133900,538900800,13150,13150,13150,13150,1
|
|
20240708,133800,538887650,13130,13130,13130,13130,0
|
|
20240708,133700,538887650,13130,13130,13130,13130,48
|
|
20240708,133600,538257410,13130,13130,13130,13130,0
|
|
20240708,133500,538257410,13130,13130,13130,13130,0
|
|
20240708,133400,538257410,13130,13130,13130,13130,50
|
|
20240708,133300,537600910,13130,13130,13130,13130,1
|
|
20240708,133200,537587780,13030,13030,13030,13030,0
|
|
20240708,133100,537587780,13030,13030,13030,13030,0
|
|
20240708,133000,537587780,13030,13030,13030,13030,0
|
|
20240708,132900,537587780,13030,13030,13030,13030,0
|
|
20240708,132800,537587780,13030,13030,13030,13030,31
|
|
20240708,132700,537183850,13030,13030,13030,13030,0
|
|
20240708,132600,537183850,13030,13030,13030,13030,78
|
|
20240708,132500,536167510,13030,13030,13030,13030,61
|
|
20240708,132400,535372680,13030,13030,13030,13030,90
|
|
20240708,132300,534199980,13030,13030,13030,13030,0
|
|
20240708,132200,534199980,13030,13030,13030,13030,0
|
|
20240708,132100,534199980,13030,13030,13030,13030,150
|
|
20240708,132000,532245480,13130,13130,13130,13130,1
|
|
20240708,131900,532232350,13030,13030,13030,13030,0
|
|
20240708,131800,532232350,13030,13000,13030,13000,839
|
|
20240708,131700,521315380,13000,13000,13000,13000,0
|
|
20240708,131600,521315380,13000,13000,13000,13000,0
|
|
20240708,131500,521315380,13000,13020,13020,13000,1650
|
|
20240708,131400,499858880,13020,13050,13050,13020,22
|
|
20240708,131300,499572210,13050,13050,13050,13050,103
|
|
20240708,131200,498228060,13150,13150,13150,13150,1
|
|
20240708,131100,498214910,13150,13150,13150,13150,0
|
|
20240708,131000,498214910,13150,13150,13150,13150,0
|
|
20240708,130900,498214910,13150,13150,13150,13150,0
|
|
20240708,130800,498214910,13150,13150,13150,13150,0
|
|
20240708,130700,498214910,13150,13200,13200,13150,400
|
|
20240708,130600,492954860,13200,13200,13200,13200,500
|
|
20240708,130500,486354860,13200,13200,13200,13200,0
|
|
20240708,130400,486354860,13200,13200,13200,13200,0
|
|
20240708,130300,486354860,13200,13200,13200,13200,0
|
|
20240708,130200,486354860,13200,13200,13200,13200,0
|
|
20240708,130100,486354860,13200,13200,13200,13200,0
|
|
20240708,130000,486354860,13200,13200,13200,13200,0
|
|
20240708,125900,486354860,13200,13200,13200,13200,0
|
|
20240708,125800,486354860,13200,13200,13200,13200,218
|
|
20240708,125700,483477260,13200,13200,13200,13200,37
|
|
20240708,125600,482988860,13200,13200,13200,13200,0
|
|
20240708,125500,482988860,13200,13200,13200,13200,0
|
|
20240708,125400,482988860,13200,13200,13200,13200,0
|
|
20240708,125300,482988860,13200,13200,13200,13200,0
|
|
20240708,125200,482988860,13200,13200,13200,13200,0
|
|
20240708,125100,482988860,13200,13200,13200,13200,1
|
|
20240708,125000,482975660,13050,13070,13070,13050,1000
|
|
20240708,124900,469917160,13100,13100,13100,13100,500
|
|
20240708,124800,463367160,13200,13200,13200,13200,0
|
|
20240708,124700,463367160,13200,13200,13200,13200,0
|
|
20240708,124600,463367160,13200,13200,13200,13200,0
|
|
20240708,124500,463367160,13200,13200,13200,13200,0
|
|
20240708,124400,463367160,13200,13200,13200,13200,0
|
|
20240708,124300,463367160,13200,13200,13200,13200,345
|
|
20240708,124200,458813160,13200,13200,13200,13200,0
|
|
20240708,124100,458813160,13200,13200,13200,13200,0
|
|
20240708,124000,458813160,13200,13200,13200,13200,0
|
|
20240708,123900,458813160,13200,13200,13200,13200,0
|
|
20240708,123800,458813160,13200,13200,13200,13200,49
|
|
20240708,123700,458166360,13200,13200,13200,13200,0
|
|
20240708,123600,458166360,13200,13200,13200,13200,0
|
|
20240708,123500,458166360,13200,13200,13200,13200,120
|
|
20240708,123400,456582360,13250,13250,13250,13250,0
|
|
20240708,123300,456582360,13250,13250,13250,13250,0
|
|
20240708,123200,456582360,13250,13250,13250,13250,0
|
|
20240708,123100,456582360,13250,13210,13250,13210,1366
|
|
20240708,123000,438522860,13250,13250,13250,13250,0
|
|
20240708,122900,438522860,13250,13250,13250,13250,0
|
|
20240708,122800,438522860,13250,13250,13250,13250,0
|
|
20240708,122700,438522860,13250,13250,13250,13250,1
|
|
20240708,122600,438509610,13220,13220,13220,13220,0
|
|
20240708,122500,438509610,13220,13220,13220,13220,568
|
|
20240708,122400,431000650,13220,13220,13220,13220,376
|
|
20240708,122300,426029930,13220,13220,13220,13220,6
|
|
20240708,122200,425950610,13220,13220,13220,13220,0
|
|
20240708,122100,425950610,13220,13220,13220,13220,410
|
|
20240708,122000,420530410,13220,13220,13220,13220,5
|
|
20240708,121900,420464310,13220,13220,13220,13220,0
|
|
20240708,121800,420464310,13220,13220,13220,13220,27
|
|
20240708,121700,420107370,13200,13200,13200,13200,0
|
|
20240708,121600,420107370,13200,13200,13200,13200,0
|
|
20240708,121500,420107370,13200,13200,13200,13200,0
|
|
20240708,121400,420107370,13200,13220,13220,13200,51
|
|
20240708,121300,419434150,13220,13220,13220,13220,587
|
|
20240708,121200,411674010,13210,13210,13210,13210,0
|
|
20240708,121100,411674010,13210,13220,13220,13210,1020
|
|
20240708,121000,398199610,13250,13280,13280,13250,709
|
|
20240708,120900,388800990,13280,13280,13280,13280,0
|
|
20240708,120800,388800990,13280,13280,13280,13280,400
|
|
20240708,120700,383488990,13280,13280,13280,13280,0
|
|
20240708,120600,383488990,13280,13280,13280,13280,0
|
|
20240708,120500,383488990,13280,13280,13280,13280,0
|
|
20240708,120400,383488990,13280,13280,13280,13280,0
|
|
20240708,120300,383488990,13280,13280,13280,13280,48
|
|
20240708,120200,382851550,13280,13280,13280,13280,0
|
|
20240708,120100,382851550,13280,13280,13280,13280,100
|
|
20240708,120000,381523550,13280,13280,13280,13280,193
|
|
20240708,115900,378960510,13270,13270,13270,13270,0
|
|
20240708,115800,378960510,13270,13270,13270,13270,0
|
|
20240708,115700,378960510,13270,13270,13270,13270,0
|
|
20240708,115600,378960510,13270,13270,13270,13270,0
|
|
20240708,115500,378960510,13270,13270,13270,13270,328
|
|
20240708,115400,374607950,13270,13270,13270,13270,0
|
|
20240708,115300,374607950,13270,13270,13270,13270,75
|
|
20240708,115200,373612700,13270,13270,13270,13270,34
|
|
20240708,115100,373161520,13260,13260,13260,13260,4
|
|
20240708,115000,373108480,13250,13250,13250,13250,0
|
|
20240708,114900,373108480,13250,13250,13250,13250,0
|
|
20240708,114800,373108480,13250,13250,13250,13250,0
|
|
20240708,114700,373108480,13250,13250,13250,13250,0
|
|
20240708,114600,373108480,13250,13250,13250,13250,0
|
|
20240708,114500,373108480,13250,13250,13250,13250,0
|
|
20240708,114400,373108480,13250,13250,13250,13250,0
|
|
20240708,114300,373108480,13250,13250,13250,13250,0
|
|
20240708,114200,373108480,13250,13250,13250,13250,0
|
|
20240708,114100,373108480,13250,13250,13250,13250,0
|
|
20240708,114000,373108480,13250,13250,13250,13250,185
|
|
20240708,113900,370657230,13260,13260,13260,13260,0
|
|
20240708,113800,370657230,13260,13260,13260,13260,1
|
|
20240708,113700,370643970,13270,13270,13270,13270,0
|
|
20240708,113600,370643970,13270,13270,13270,13270,0
|
|
20240708,113500,370643970,13270,13270,13270,13270,10
|
|
20240708,113400,370511270,13270,13270,13270,13270,680
|
|
20240708,113300,361487670,13270,13270,13270,13270,73
|
|
20240708,113200,360518960,13270,13270,13270,13270,92
|
|
20240708,113100,359298120,13250,13250,13250,13250,0
|
|
20240708,113000,359298120,13250,13250,13250,13250,11
|
|
20240708,112900,359152370,13270,13270,13270,13270,0
|
|
20240708,112800,359152370,13270,13270,13270,13270,0
|
|
20240708,112700,359152370,13270,13270,13270,13270,0
|
|
20240708,112600,359152370,13270,13270,13270,13270,0
|
|
20240708,112500,359152370,13270,13270,13270,13270,1
|
|
20240708,112400,359139100,13270,13270,13270,13270,7
|
|
20240708,112300,359046210,13250,13250,13250,13250,0
|
|
20240708,112200,359046210,13250,13250,13250,13250,0
|
|
20240708,112100,359046210,13250,13250,13250,13250,0
|
|
20240708,112000,359046210,13250,13250,13250,13250,0
|
|
20240708,111900,359046210,13250,13270,13270,13250,300
|
|
20240708,111800,355067880,13270,13270,13270,13270,0
|
|
20240708,111700,355067880,13270,13270,13270,13270,0
|
|
20240708,111600,355067880,13270,13270,13270,13270,0
|
|
20240708,111500,355067880,13270,13270,13270,13270,0
|
|
20240708,111400,355067880,13270,13270,13270,13270,0
|
|
20240708,111300,355067880,13270,13270,13270,13270,63
|
|
20240708,111200,354231870,13270,13270,13270,13270,0
|
|
20240708,111100,354231870,13270,13270,13270,13270,40
|
|
20240708,111000,353701070,13270,13270,13270,13270,197
|
|
20240708,110900,351086880,13270,13270,13270,13270,26
|
|
20240708,110800,350741860,13290,13290,13290,13290,150
|
|
20240708,110700,348748360,13290,13290,13290,13290,223
|
|
20240708,110600,345784690,13290,13290,13290,13290,19
|
|
20240708,110500,345532180,13280,13280,13280,13280,0
|
|
20240708,110400,345532180,13280,13280,13280,13280,53
|
|
20240708,110300,344828340,13280,13280,13280,13280,0
|
|
20240708,110200,344828340,13280,13280,13280,13280,0
|
|
20240708,110100,344828340,13280,13280,13280,13280,0
|
|
20240708,110000,344828340,13280,13280,13280,13280,0
|
|
20240708,105900,344828340,13280,13280,13280,13280,60
|
|
20240708,105800,344031540,13280,13280,13280,13280,0
|
|
20240708,105700,344031540,13280,13280,13280,13280,0
|
|
20240708,105600,344031540,13280,13280,13280,13280,0
|
|
20240708,105500,344031540,13280,13280,13280,13280,0
|
|
20240708,105400,344031540,13280,13280,13280,13280,0
|
|
20240708,105300,344031540,13280,13280,13280,13280,187
|
|
20240708,105200,341548180,13280,13280,13280,13280,0
|
|
20240708,105100,341548180,13280,13290,13290,13280,225
|
|
20240708,105000,338558180,13290,13290,13290,13290,0
|
|
20240708,104900,338558180,13290,13290,13290,13290,17
|
|
20240708,104800,338332250,13290,13290,13290,13290,0
|
|
20240708,104700,338332250,13290,13290,13290,13290,38
|
|
20240708,104600,337827230,13290,13290,13290,13290,0
|
|
20240708,104500,337827230,13290,13290,13290,13290,187
|
|
20240708,104400,335342000,13290,13290,13290,13290,48
|
|
20240708,104300,334704080,13290,13290,13290,13290,152
|
|
20240708,104200,332684000,13280,13280,13280,13280,0
|
|
20240708,104100,332684000,13280,13280,13280,13280,430
|
|
20240708,104000,326973600,13280,13290,13290,13280,75
|
|
20240708,103900,325976900,13290,13290,13290,13290,0
|
|
20240708,103800,325976900,13290,13300,13300,13290,111
|
|
20240708,103700,324500610,13300,13300,13300,13300,860
|
|
20240708,103600,313062610,13300,13300,13300,13300,0
|
|
20240708,103500,313062610,13300,13300,13300,13300,0
|
|
20240708,103400,313062610,13300,13300,13300,13300,0
|
|
20240708,103300,313062610,13300,13300,13300,13300,539
|
|
20240708,103200,305893910,13310,13310,13310,13310,1
|
|
20240708,103100,305880600,13300,13300,13300,13300,0
|
|
20240708,103000,305880600,13300,13310,13310,13300,431
|
|
20240708,102900,300146800,13310,13310,13310,13310,300
|
|
20240708,102800,296153800,13300,13320,13320,13300,119
|
|
20240708,102700,294569670,13330,13330,13330,13330,6
|
|
20240708,102600,294489690,13330,13330,13330,13330,13
|
|
20240708,102500,294316400,13310,13310,13310,13310,0
|
|
20240708,102400,294316400,13310,13320,13320,13310,530
|
|
20240708,102300,287260400,13310,13310,13310,13310,0
|
|
20240708,102200,287260400,13310,13310,13310,13310,0
|
|
20240708,102100,287260400,13310,13310,13310,13310,0
|
|
20240708,102000,287260400,13310,13320,13320,13310,1613
|
|
20240708,101900,265776640,13320,13320,13320,13320,150
|
|
20240708,101800,263778640,13310,13310,13310,13310,0
|
|
20240708,101700,263778640,13310,13320,13320,13310,5
|
|
20240708,101600,263712080,13310,13310,13310,13310,0
|
|
20240708,101500,263712080,13310,13310,13310,13310,202
|
|
20240708,101400,261023460,13310,13310,13320,13310,640
|
|
20240708,101300,252505000,13320,13320,13320,13320,149
|
|
20240708,101200,250520320,13320,13320,13320,13310,479
|
|
20240708,101100,244143790,13320,13310,13320,13310,21
|
|
20240708,101000,243864080,13320,13320,13320,13320,10
|
|
20240708,100900,243730880,13330,13330,13330,13330,223
|
|
20240708,100800,240758290,13330,13330,13330,13330,100
|
|
20240708,100700,239425290,13330,13330,13330,13330,36
|
|
20240708,100600,238945410,13200,13200,13200,13200,1
|
|
20240708,100500,238932210,13330,13330,13330,13330,400
|
|
20240708,100400,233600210,13250,13270,13330,13250,611
|
|
20240708,100300,225472510,13300,13300,13300,13300,11
|
|
20240708,100200,225326210,13290,13290,13290,13290,50
|
|
20240708,100100,224661710,13300,13300,13300,13300,0
|
|
20240708,100000,224661710,13300,13300,13300,13300,0
|
|
20240708,095900,224661710,13300,13290,13300,13250,30
|
|
20240708,095800,224263920,13290,13290,13300,13290,81
|
|
20240708,095700,223186710,13290,13290,13290,13290,0
|
|
20240708,095600,223186710,13290,13290,13290,13290,3
|
|
20240708,095500,223146840,13300,13300,13300,13300,16
|
|
20240708,095400,222934040,13300,13300,13300,13300,0
|
|
20240708,095300,222934040,13300,13250,13300,13250,444
|
|
20240708,095200,217035340,13300,13300,13300,13300,120
|
|
20240708,095100,215439340,13300,13250,13300,13250,628
|
|
20240708,095000,207113130,13250,13240,13250,13240,406
|
|
20240708,094900,201734720,13200,13200,13200,13200,0
|
|
20240708,094800,201734720,13200,13240,13240,13200,50
|
|
20240708,094700,201074680,13240,13240,13240,13240,352
|
|
20240708,094600,196414200,13240,13240,13240,13240,50
|
|
20240708,094500,195752200,13250,13250,13250,13250,0
|
|
20240708,094400,195752200,13250,13250,13250,13020,1058
|
|
20240708,094300,181744120,13250,13200,13250,13200,9
|
|
20240708,094200,181625140,13200,13200,13200,13200,250
|
|
20240708,094100,178325140,13200,13200,13200,13200,30
|
|
20240708,094000,177929140,13200,13200,13200,13200,100
|
|
20240708,093900,176609140,13000,13250,13250,13000,100
|
|
20240708,093800,175296640,13000,13000,13000,13000,0
|
|
20240708,093700,175296640,13000,12850,13000,12850,2515
|
|
20240708,093600,142703590,12850,12800,12850,12800,1114
|
|
20240708,093500,128393890,12800,12800,12800,12800,960
|
|
20240708,093400,116105890,12800,12780,12800,12780,480
|
|
20240708,093300,109967320,12780,12780,12780,12780,101
|
|
20240708,093200,108676540,12790,12780,12790,12780,100
|
|
20240708,093100,107397960,12750,12750,12750,12750,0
|
|
20240708,093000,107397960,12750,12750,12750,12750,1
|
|
20240708,092900,107385210,12700,12700,12700,12700,120
|
|
20240708,092800,105861210,12750,12750,12750,12750,161
|
|
20240708,092700,103808460,12750,12740,12750,12740,762
|
|
20240708,092600,94093630,12750,12720,12750,12720,480
|
|
20240708,092500,87974570,12600,12600,12600,12600,0
|
|
20240708,092400,87974570,12600,12600,12600,12600,0
|
|
20240708,092300,87974570,12600,12600,12600,12600,0
|
|
20240708,092200,87974570,12600,12600,12600,12600,0
|
|
20240708,092100,87974570,12600,12600,12600,12600,0
|
|
20240708,092000,87974570,12600,12600,12600,12600,80
|
|
20240708,091900,86966570,12600,12600,12600,12600,220
|
|
20240708,091800,84194570,12750,12750,12750,12750,4
|
|
20240708,091700,84143570,12750,12750,12750,12750,211
|
|
20240708,091600,81453320,12750,12750,12750,12750,820
|
|
20240708,091500,70998320,12750,12750,12750,12750,1
|
|
20240708,091400,70985570,12520,12520,12520,12520,0
|
|
20240708,091300,70985570,12520,12520,12520,12520,0
|
|
20240708,091200,70985570,12520,12650,12650,12520,502
|
|
20240708,091100,64682700,12690,12700,12700,12690,56
|
|
20240708,091000,63971740,12700,12740,12750,12700,762
|
|
20240708,090900,54271730,12800,12910,12990,12800,78
|
|
20240708,090800,53265870,13000,13000,13400,13000,126
|
|
20240708,090700,51619870,12990,12780,12990,12760,36
|
|
20240708,090600,51159480,12690,12700,12700,12690,1516
|
|
20240708,090500,31912230,12700,12600,12700,12600,1006
|
|
20240708,090400,19176900,12600,12550,12600,12500,151
|
|
20240708,090300,17286750,12500,12500,12500,12500,249
|
|
20240708,090200,14174250,12500,12490,12500,12480,515
|
|
20240708,090100,7738750,12500,12450,12500,12450,570
|
|
20240708,090000,634950,12450,12450,12450,12450,51
|