636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,193300,888431290,6620,6620,6620,6620,1083
|
|
20240705,193200,888431290,6620,6620,6620,6620,0
|
|
20240705,193100,888431290,6620,6620,6620,6620,0
|
|
20240705,193000,888431290,6620,6620,6620,6620,0
|
|
20240705,192900,888431290,6620,6620,6620,6620,0
|
|
20240705,192800,888431290,6620,6620,6620,6620,0
|
|
20240705,192700,888431290,6620,6620,6620,6620,0
|
|
20240705,192600,888431290,6620,6620,6620,6620,0
|
|
20240705,192500,888431290,6620,6620,6620,6620,0
|
|
20240705,192400,888431290,6620,6620,6620,6620,0
|
|
20240705,192300,888431290,6620,6620,6620,6620,0
|
|
20240705,192200,888431290,6620,6620,6620,6620,0
|
|
20240705,192100,888431290,6620,6620,6620,6620,0
|
|
20240705,192000,888431290,6620,6620,6620,6620,0
|
|
20240705,191900,888431290,6620,6620,6620,6620,0
|
|
20240705,191800,888431290,6620,6620,6620,6620,0
|
|
20240705,191700,888431290,6620,6620,6620,6620,0
|
|
20240705,191600,888431290,6620,6620,6620,6620,0
|
|
20240705,191500,888431290,6620,6620,6620,6620,0
|
|
20240705,191400,888431290,6620,6620,6620,6620,0
|
|
20240705,191300,888431290,6620,6620,6620,6620,0
|
|
20240705,191200,888431290,6620,6620,6620,6620,0
|
|
20240705,191100,888431290,6620,6620,6620,6620,0
|
|
20240705,191000,888431290,6620,6620,6620,6620,0
|
|
20240705,190900,888431290,6620,6620,6620,6620,0
|
|
20240705,190800,888431290,6620,6620,6620,6620,0
|
|
20240705,190700,888431290,6620,6620,6620,6620,0
|
|
20240705,190600,888431290,6620,6620,6620,6620,0
|
|
20240705,190500,888431290,6620,6620,6620,6620,0
|
|
20240705,190400,888431290,6620,6620,6620,6620,0
|
|
20240705,190300,888431290,6620,6620,6620,6620,1083
|
|
20240705,190200,888431290,6620,6620,6620,6620,0
|
|
20240705,190100,888431290,6620,6620,6620,6620,0
|
|
20240705,190000,888431290,6620,6620,6620,6620,0
|
|
20240705,185900,888431290,6620,6620,6620,6620,0
|
|
20240705,185800,888431290,6620,6620,6620,6620,0
|
|
20240705,185700,888431290,6620,6620,6620,6620,0
|
|
20240705,185600,888431290,6620,6620,6620,6620,0
|
|
20240705,185500,888431290,6620,6620,6620,6620,0
|
|
20240705,185400,888431290,6620,6620,6620,6620,0
|
|
20240705,185300,888431290,6620,6620,6620,6620,0
|
|
20240705,185200,888431290,6620,6620,6620,6620,0
|
|
20240705,185100,888431290,6620,6620,6620,6620,0
|
|
20240705,185000,888431290,6620,6620,6620,6620,0
|
|
20240705,184900,888431290,6620,6620,6620,6620,0
|
|
20240705,184800,888431290,6620,6620,6620,6620,0
|
|
20240705,184700,888431290,6620,6620,6620,6620,0
|
|
20240705,184600,888431290,6620,6620,6620,6620,0
|
|
20240705,184500,888431290,6620,6620,6620,6620,0
|
|
20240705,184400,888431290,6620,6620,6620,6620,0
|
|
20240705,184300,888431290,6620,6620,6620,6620,0
|
|
20240705,184200,888431290,6620,6620,6620,6620,0
|
|
20240705,184100,888431290,6620,6620,6620,6620,0
|
|
20240705,184000,888431290,6620,6620,6620,6620,0
|
|
20240705,183900,888431290,6620,6620,6620,6620,0
|
|
20240705,183800,888431290,6620,6620,6620,6620,0
|
|
20240705,183700,888431290,6620,6620,6620,6620,0
|
|
20240705,183600,888431290,6620,6620,6620,6620,0
|
|
20240705,183500,888431290,6620,6620,6620,6620,0
|
|
20240705,183400,888431290,6620,6620,6620,6620,0
|
|
20240705,183300,888431290,6620,6620,6620,6620,1083
|
|
20240705,183200,888431290,6620,6620,6620,6620,0
|
|
20240705,183100,888431290,6620,6620,6620,6620,0
|
|
20240705,183000,888431290,6620,6620,6620,6620,0
|
|
20240705,182900,888431290,6620,6620,6620,6620,0
|
|
20240705,182800,888431290,6620,6620,6620,6620,0
|
|
20240705,182700,888431290,6620,6620,6620,6620,0
|
|
20240705,182600,888431290,6620,6620,6620,6620,0
|
|
20240705,182500,888431290,6620,6620,6620,6620,0
|
|
20240705,182400,888431290,6620,6620,6620,6620,0
|
|
20240705,182300,888431290,6620,6620,6620,6620,0
|
|
20240705,182200,888431290,6620,6620,6620,6620,0
|
|
20240705,182100,888431290,6620,6620,6620,6620,0
|
|
20240705,182000,888431290,6620,6620,6620,6620,0
|
|
20240705,181900,888431290,6620,6620,6620,6620,0
|
|
20240705,181800,888431290,6620,6620,6620,6620,0
|
|
20240705,181700,888431290,6620,6620,6620,6620,0
|
|
20240705,181600,888431290,6620,6620,6620,6620,0
|
|
20240705,181500,888431290,6620,6620,6620,6620,0
|
|
20240705,181400,888431290,6620,6620,6620,6620,0
|
|
20240705,181300,888431290,6620,6620,6620,6620,0
|
|
20240705,181200,888431290,6620,6620,6620,6620,0
|
|
20240705,181100,888431290,6620,6620,6620,6620,0
|
|
20240705,181000,888431290,6620,6620,6620,6620,0
|
|
20240705,180900,888431290,6620,6620,6620,6620,0
|
|
20240705,180800,888431290,6620,6620,6620,6620,0
|
|
20240705,180700,888431290,6620,6620,6620,6620,0
|
|
20240705,180600,888431290,6620,6620,6620,6620,0
|
|
20240705,180500,888431290,6620,6620,6620,6620,0
|
|
20240705,180400,888431290,6620,6620,6620,6620,0
|
|
20240705,180300,888431290,6620,6620,6620,6620,1083
|
|
20240705,180200,888431290,6620,6620,6620,6620,0
|
|
20240705,180100,888431290,6620,6620,6620,6620,0
|
|
20240705,180000,888431290,6620,6620,6620,6620,0
|
|
20240705,175900,888431290,6620,6620,6620,6620,0
|
|
20240705,175800,888431290,6620,6620,6620,6620,0
|
|
20240705,175700,888431290,6620,6620,6620,6620,0
|
|
20240705,175600,888431290,6620,6620,6620,6620,0
|
|
20240705,175500,888431290,6620,6620,6620,6620,0
|
|
20240705,175400,888431290,6620,6620,6620,6620,0
|
|
20240705,175300,888431290,6620,6620,6620,6620,0
|
|
20240705,175200,888431290,6620,6620,6620,6620,0
|
|
20240705,175100,888431290,6620,6620,6620,6620,0
|
|
20240705,175000,888431290,6620,6620,6620,6620,0
|
|
20240705,174900,888431290,6620,6620,6620,6620,0
|
|
20240705,174800,888431290,6620,6620,6620,6620,0
|
|
20240705,174700,888431290,6620,6620,6620,6620,0
|
|
20240705,174600,888431290,6620,6620,6620,6620,0
|
|
20240705,174500,888431290,6620,6620,6620,6620,0
|
|
20240705,174400,888431290,6620,6620,6620,6620,0
|
|
20240705,174300,888431290,6620,6620,6620,6620,0
|
|
20240705,174200,888431290,6620,6620,6620,6620,0
|
|
20240705,174100,888431290,6620,6620,6620,6620,0
|
|
20240705,174000,888431290,6620,6620,6620,6620,0
|
|
20240705,173900,888431290,6620,6620,6620,6620,0
|
|
20240705,173800,888431290,6620,6620,6620,6620,0
|
|
20240705,173700,888431290,6620,6620,6620,6620,0
|
|
20240705,173600,888431290,6620,6620,6620,6620,0
|
|
20240705,173500,888431290,6620,6620,6620,6620,0
|
|
20240705,173400,888431290,6620,6620,6620,6620,0
|
|
20240705,173300,888431290,6620,6620,6620,6620,1083
|
|
20240705,173200,888431290,6620,6620,6620,6620,0
|
|
20240705,173100,888431290,6620,6620,6620,6620,0
|
|
20240705,173000,888431290,6620,6620,6620,6620,0
|
|
20240705,172900,888431290,6620,6620,6620,6620,0
|
|
20240705,172800,888431290,6620,6620,6620,6620,0
|
|
20240705,172700,888431290,6620,6620,6620,6620,0
|
|
20240705,172600,888431290,6620,6620,6620,6620,0
|
|
20240705,172500,888431290,6620,6620,6620,6620,0
|
|
20240705,172400,888431290,6620,6620,6620,6620,0
|
|
20240705,172300,888431290,6620,6620,6620,6620,0
|
|
20240705,172200,888431290,6620,6620,6620,6620,0
|
|
20240705,172100,888431290,6620,6620,6620,6620,0
|
|
20240705,172000,888431290,6620,6620,6620,6620,0
|
|
20240705,171900,888431290,6620,6620,6620,6620,0
|
|
20240705,171800,888431290,6620,6620,6620,6620,0
|
|
20240705,171700,888431290,6620,6620,6620,6620,0
|
|
20240705,171600,888431290,6620,6620,6620,6620,0
|
|
20240705,171500,888431290,6620,6620,6620,6620,0
|
|
20240705,171400,888431290,6620,6620,6620,6620,0
|
|
20240705,171300,888431290,6620,6620,6620,6620,0
|
|
20240705,171200,888431290,6620,6620,6620,6620,0
|
|
20240705,171100,888431290,6620,6620,6620,6620,0
|
|
20240705,171000,888431290,6620,6620,6620,6620,0
|
|
20240705,170900,888431290,6620,6620,6620,6620,0
|
|
20240705,170800,888431290,6620,6620,6620,6620,0
|
|
20240705,170700,888431290,6620,6620,6620,6620,0
|
|
20240705,170600,888431290,6620,6620,6620,6620,0
|
|
20240705,170500,888431290,6620,6620,6620,6620,0
|
|
20240705,170400,888431290,6620,6620,6620,6620,0
|
|
20240705,170300,888431290,6620,6620,6620,6620,1083
|
|
20240705,170200,888431290,6620,6620,6620,6620,0
|
|
20240705,170100,888431290,6620,6620,6620,6620,0
|
|
20240705,170000,888431290,6620,6620,6620,6620,0
|
|
20240705,165900,888431290,6620,6620,6620,6620,0
|
|
20240705,165800,888431290,6620,6620,6620,6620,0
|
|
20240705,165700,888431290,6620,6620,6620,6620,0
|
|
20240705,165600,888431290,6620,6620,6620,6620,0
|
|
20240705,165500,888431290,6620,6620,6620,6620,0
|
|
20240705,165400,888431290,6620,6620,6620,6620,0
|
|
20240705,165300,888431290,6620,6620,6620,6620,0
|
|
20240705,165200,888431290,6620,6620,6620,6620,0
|
|
20240705,165100,888431290,6620,6620,6620,6620,0
|
|
20240705,165000,888431290,6620,6620,6620,6620,0
|
|
20240705,164900,888431290,6620,6620,6620,6620,0
|
|
20240705,164800,888431290,6620,6620,6620,6620,0
|
|
20240705,164700,888431290,6620,6620,6620,6620,0
|
|
20240705,164600,888431290,6620,6620,6620,6620,0
|
|
20240705,164500,888431290,6620,6620,6620,6620,0
|
|
20240705,164400,888431290,6620,6620,6620,6620,0
|
|
20240705,164300,888431290,6620,6620,6620,6620,0
|
|
20240705,164200,888431290,6620,6620,6620,6620,0
|
|
20240705,164100,888431290,6620,6620,6620,6620,0
|
|
20240705,164000,888431290,6620,6620,6620,6620,0
|
|
20240705,163900,888431290,6620,6620,6620,6620,0
|
|
20240705,163800,888431290,6620,6620,6620,6620,0
|
|
20240705,163700,888431290,6620,6620,6620,6620,0
|
|
20240705,163600,888431290,6620,6620,6620,6620,0
|
|
20240705,163500,888431290,6620,6620,6620,6620,0
|
|
20240705,163400,888431290,6620,6620,6620,6620,0
|
|
20240705,163300,888431290,6620,6620,6620,6620,1083
|
|
20240705,163200,888431290,6620,6620,6620,6620,0
|
|
20240705,163100,888431290,6620,6620,6620,6620,0
|
|
20240705,163000,888431290,6620,6620,6620,6620,0
|
|
20240705,162900,888431290,6620,6620,6620,6620,0
|
|
20240705,162800,888431290,6620,6620,6620,6620,0
|
|
20240705,162700,888431290,6620,6620,6620,6620,0
|
|
20240705,162600,888431290,6620,6620,6620,6620,0
|
|
20240705,162500,888431290,6620,6620,6620,6620,0
|
|
20240705,162400,888431290,6620,6620,6620,6620,0
|
|
20240705,162300,888431290,6620,6620,6620,6620,0
|
|
20240705,162200,888431290,6620,6620,6620,6620,0
|
|
20240705,162100,888431290,6620,6620,6620,6620,0
|
|
20240705,162000,888431290,6620,6620,6620,6620,0
|
|
20240705,161900,888431290,6620,6620,6620,6620,0
|
|
20240705,161800,888431290,6620,6620,6620,6620,0
|
|
20240705,161700,888431290,6620,6620,6620,6620,0
|
|
20240705,161600,888431290,6620,6620,6620,6620,0
|
|
20240705,161500,888431290,6620,6620,6620,6620,0
|
|
20240705,161400,888431290,6620,6620,6620,6620,0
|
|
20240705,161300,888431290,6620,6620,6620,6620,0
|
|
20240705,161200,888431290,6620,6620,6620,6620,0
|
|
20240705,161100,888431290,6620,6620,6620,6620,0
|
|
20240705,161000,888431290,6620,6620,6620,6620,0
|
|
20240705,160900,888431290,6620,6620,6620,6620,0
|
|
20240705,160800,888431290,6620,6620,6620,6620,0
|
|
20240705,160700,888431290,6620,6620,6620,6620,0
|
|
20240705,160600,888431290,6620,6620,6620,6620,0
|
|
20240705,160500,888431290,6620,6620,6620,6620,0
|
|
20240705,160400,888431290,6620,6620,6620,6620,0
|
|
20240705,160300,888431290,6620,6620,6620,6620,1083
|
|
20240705,160200,888431290,6620,6620,6620,6620,0
|
|
20240705,160100,888431290,6620,6620,6620,6620,0
|
|
20240705,160000,888431290,6620,6620,6620,6620,0
|
|
20240705,155900,888431290,6620,6620,6620,6620,0
|
|
20240705,155800,888431290,6620,6620,6620,6620,0
|
|
20240705,155700,888431290,6620,6620,6620,6620,0
|
|
20240705,155600,888431290,6620,6620,6620,6620,0
|
|
20240705,155500,888431290,6620,6620,6620,6620,0
|
|
20240705,155400,888431290,6620,6620,6620,6620,0
|
|
20240705,155300,888431290,6620,6620,6620,6620,0
|
|
20240705,155200,888431290,6620,6620,6620,6620,0
|
|
20240705,155100,888431290,6620,6620,6620,6620,0
|
|
20240705,155000,888431290,6620,6620,6620,6620,0
|
|
20240705,154900,888431290,6620,6620,6620,6620,0
|
|
20240705,154800,888431290,6620,6620,6620,6620,0
|
|
20240705,154700,888431290,6620,6620,6620,6620,0
|
|
20240705,154600,888431290,6620,6620,6620,6620,0
|
|
20240705,154500,888431290,6620,6620,6620,6620,0
|
|
20240705,154400,888431290,6620,6620,6620,6620,0
|
|
20240705,154300,888431290,6620,6620,6620,6620,0
|
|
20240705,154200,888431290,6620,6620,6620,6620,0
|
|
20240705,154100,888431290,6620,6620,6620,6620,0
|
|
20240705,154000,888431290,6620,6620,6620,6620,0
|
|
20240705,153900,888431290,6620,6620,6620,6620,0
|
|
20240705,153800,888431290,6620,6620,6620,6620,0
|
|
20240705,153700,888431290,6620,6620,6620,6620,0
|
|
20240705,153600,888431290,6620,6620,6620,6620,0
|
|
20240705,153500,888431290,6620,6620,6620,6620,0
|
|
20240705,153400,888431290,6620,6620,6620,6620,0
|
|
20240705,153300,888431290,6620,6620,6620,6620,1083
|
|
20240705,153200,888431290,6620,6620,6620,6620,0
|
|
20240705,153100,888431290,6620,6620,6620,6620,0
|
|
20240705,153000,888431290,6620,6620,6620,6620,1083
|
|
20240705,152900,881261830,6620,6620,6620,6620,0
|
|
20240705,152800,881261830,6620,6620,6620,6620,0
|
|
20240705,152700,881261830,6620,6620,6620,6620,0
|
|
20240705,152600,881261830,6620,6620,6620,6620,0
|
|
20240705,152500,881261830,6620,6620,6620,6620,0
|
|
20240705,152400,881261830,6620,6620,6620,6620,0
|
|
20240705,152300,881261830,6620,6620,6620,6620,0
|
|
20240705,152200,881261830,6620,6620,6620,6620,0
|
|
20240705,152100,881261830,6620,6620,6620,6620,0
|
|
20240705,152000,881261830,6620,6620,6620,6620,0
|
|
20240705,151900,881261830,6620,6620,6630,6620,325
|
|
20240705,151800,879109870,6630,6620,6630,6620,334
|
|
20240705,151700,876895890,6620,6630,6630,6620,24
|
|
20240705,151600,876736940,6620,6620,6620,6620,100
|
|
20240705,151500,876074940,6620,6620,6620,6620,9
|
|
20240705,151400,876015360,6630,6630,6630,6630,1
|
|
20240705,151300,876008730,6620,6620,6630,6620,715
|
|
20240705,151200,871275130,6610,6610,6610,6610,324
|
|
20240705,151100,869133490,6610,6610,6620,6610,160
|
|
20240705,151000,868075320,6610,6610,6610,6610,1029
|
|
20240705,150900,861273630,6610,6620,6620,6610,101
|
|
20240705,150800,860606010,6610,6620,6620,6610,100
|
|
20240705,150700,859944030,6620,6620,6620,6620,721
|
|
20240705,150600,855171010,6620,6620,6620,6620,400
|
|
20240705,150500,852523010,6620,6630,6630,6620,1190
|
|
20240705,150400,844641880,6630,6630,6630,6630,70
|
|
20240705,150300,844177780,6630,6620,6630,6620,78
|
|
20240705,150200,843660900,6630,6630,6630,6630,24
|
|
20240705,150100,843501780,6620,6620,6620,6620,500
|
|
20240705,150000,840191780,6620,6620,6620,6620,30
|
|
20240705,145900,839993180,6620,6620,6630,6620,116
|
|
20240705,145800,839225160,6620,6620,6620,6620,120
|
|
20240705,145700,838430760,6630,6630,6630,6630,20
|
|
20240705,145600,838298160,6630,6630,6630,6630,101
|
|
20240705,145500,837628530,6620,6620,6630,6620,950
|
|
20240705,145400,831338530,6630,6630,6630,6630,15
|
|
20240705,145300,831239080,6630,6630,6630,6620,323
|
|
20240705,145200,829097810,6630,6630,6630,6630,16
|
|
20240705,145100,828991730,6630,6630,6630,6620,19
|
|
20240705,145000,828865790,6620,6620,6630,6620,529
|
|
20240705,144900,825363780,6610,6630,6630,6610,324
|
|
20240705,144800,823222110,6610,6610,6610,6610,607
|
|
20240705,144700,819209840,6610,6610,6610,6610,0
|
|
20240705,144600,819209840,6610,6620,6620,6610,2431
|
|
20240705,144500,803125200,6630,6630,6630,6630,5
|
|
20240705,144400,803092050,6630,6630,6630,6630,50
|
|
20240705,144300,802760550,6630,6630,6630,6630,5
|
|
20240705,144200,802727400,6630,6640,6640,6630,274
|
|
20240705,144100,800910220,6620,6620,6630,6620,318
|
|
20240705,144000,798804960,6620,6630,6630,6620,729
|
|
20240705,143900,793978960,6630,6640,6640,6620,522
|
|
20240705,143800,790517780,6640,6640,6640,6640,2
|
|
20240705,143700,790504500,6640,6630,6640,6630,118
|
|
20240705,143600,789722150,6630,6630,6630,6630,3483
|
|
20240705,143500,766629860,6630,6640,6640,6630,1335
|
|
20240705,143400,757778300,6630,6640,6640,6630,1709
|
|
20240705,143300,746442540,6650,6650,6650,6650,0
|
|
20240705,143200,746442540,6650,6640,6650,6640,15
|
|
20240705,143100,746342920,6650,6650,6650,6650,0
|
|
20240705,143000,746342920,6650,6650,6650,6650,10
|
|
20240705,142900,746276420,6650,6650,6650,6650,1
|
|
20240705,142800,746269770,6650,6630,6650,6630,957
|
|
20240705,142700,739914960,6640,6640,6640,6640,14
|
|
20240705,142600,739822000,6640,6640,6640,6630,61
|
|
20240705,142500,739417520,6630,6640,6640,6630,5
|
|
20240705,142400,739384360,6640,6640,6640,6630,26
|
|
20240705,142300,739211770,6630,6630,6630,6630,131
|
|
20240705,142200,738343240,6640,6640,6640,6640,0
|
|
20240705,142100,738343240,6640,6640,6640,6630,169
|
|
20240705,142000,737221310,6640,6640,6640,6640,1
|
|
20240705,141900,737214670,6640,6640,6640,6640,6
|
|
20240705,141800,737174830,6650,6650,6650,6650,67
|
|
20240705,141700,736729280,6650,6650,6650,6650,4
|
|
20240705,141600,736702680,6630,6630,6630,6630,300
|
|
20240705,141500,734713680,6630,6630,6630,6630,321
|
|
20240705,141400,732585450,6630,6630,6630,6630,202
|
|
20240705,141300,731246190,6650,6650,6650,6650,0
|
|
20240705,141200,731246190,6650,6650,6650,6650,10
|
|
20240705,141100,731179690,6650,6650,6650,6650,1
|
|
20240705,141000,731173040,6630,6630,6630,6630,500
|
|
20240705,140900,727858040,6630,6630,6630,6630,0
|
|
20240705,140800,727858040,6630,6630,6630,6630,2
|
|
20240705,140700,727844780,6650,6640,6650,6640,2194
|
|
20240705,140600,713276550,6640,6640,6640,6640,100
|
|
20240705,140500,712612550,6640,6640,6640,6640,20
|
|
20240705,140400,712479750,6640,6640,6640,6640,79
|
|
20240705,140300,711955190,6640,6640,6640,6640,124
|
|
20240705,140200,711131830,6640,6640,6640,6640,0
|
|
20240705,140100,711131830,6640,6640,6640,6640,0
|
|
20240705,140000,711131830,6640,6640,6640,6640,140
|
|
20240705,135900,710202230,6640,6640,6640,6640,1
|
|
20240705,135800,710195590,6630,6630,6630,6630,10
|
|
20240705,135700,710129290,6630,6630,6630,6630,0
|
|
20240705,135600,710129290,6630,6630,6630,6630,50
|
|
20240705,135500,709797790,6630,6630,6630,6630,0
|
|
20240705,135400,709797790,6630,6630,6630,6630,100
|
|
20240705,135300,709134790,6630,6640,6640,6630,2000
|
|
20240705,135200,695866710,6640,6640,6640,6640,700
|
|
20240705,135100,691218710,6640,6640,6640,6640,100
|
|
20240705,135000,690554710,6640,6640,6640,6640,0
|
|
20240705,134900,690554710,6640,6640,6640,6640,120
|
|
20240705,134800,689757910,6640,6640,6640,6640,0
|
|
20240705,134700,689757910,6640,6640,6640,6640,103
|
|
20240705,134600,689073990,6640,6640,6640,6640,30
|
|
20240705,134500,688874790,6640,6650,6650,6640,45
|
|
20240705,134400,688575810,6650,6650,6650,6650,71
|
|
20240705,134300,688103660,6650,6650,6650,6650,400
|
|
20240705,134200,685443660,6640,6650,6650,6640,41
|
|
20240705,134100,685171410,6650,6650,6650,6650,11
|
|
20240705,134000,685098260,6650,6650,6650,6650,0
|
|
20240705,133900,685098260,6650,6650,6650,6650,41
|
|
20240705,133800,684825610,6650,6650,6650,6650,1
|
|
20240705,133700,684818960,6650,6650,6650,6650,1
|
|
20240705,133600,684812310,6650,6660,6660,6650,2
|
|
20240705,133500,684799000,6660,6650,6660,6650,652
|
|
20240705,133400,680462700,6650,6650,6650,6650,0
|
|
20240705,133300,680462700,6650,6650,6650,6650,1
|
|
20240705,133200,680456050,6650,6650,6650,6650,33
|
|
20240705,133100,680236600,6650,6650,6650,6650,108
|
|
20240705,133000,679518400,6640,6640,6640,6640,18
|
|
20240705,132900,679398880,6650,6640,6650,6640,52
|
|
20240705,132800,679053090,6650,6650,6650,6650,311
|
|
20240705,132700,676984940,6650,6650,6650,6650,41
|
|
20240705,132600,676712290,6650,6650,6650,6650,5
|
|
20240705,132500,676679040,6650,6650,6650,6650,2
|
|
20240705,132400,676665740,6650,6650,6650,6650,1
|
|
20240705,132300,676659090,6640,6640,6640,6640,100
|
|
20240705,132200,675995090,6640,6640,6640,6640,1
|
|
20240705,132100,675988450,6640,6640,6640,6640,375
|
|
20240705,132000,673498450,6640,6640,6640,6640,0
|
|
20240705,131900,673498450,6640,6640,6640,6640,500
|
|
20240705,131800,670178450,6650,6650,6650,6650,210
|
|
20240705,131700,668781950,6650,6650,6650,6650,0
|
|
20240705,131600,668781950,6650,6650,6650,6650,200
|
|
20240705,131500,667451950,6650,6660,6660,6650,220
|
|
20240705,131400,665988940,6660,6660,6660,6660,0
|
|
20240705,131300,665988940,6660,6660,6660,6660,0
|
|
20240705,131200,665988940,6660,6660,6660,6660,60
|
|
20240705,131100,665589340,6650,6650,6650,6650,50
|
|
20240705,131000,665256840,6650,6650,6650,6650,2
|
|
20240705,130900,665243540,6650,6650,6650,6650,103
|
|
20240705,130800,664558590,6650,6650,6650,6650,1002
|
|
20240705,130700,657895290,6650,6650,6650,6650,0
|
|
20240705,130600,657895290,6650,6650,6650,6640,163
|
|
20240705,130500,656812700,6650,6650,6650,6650,13
|
|
20240705,130400,656726250,6640,6650,6650,6640,1687
|
|
20240705,130300,645515700,6660,6660,6660,6660,0
|
|
20240705,130200,645515700,6660,6660,6660,6660,10
|
|
20240705,130100,645449100,6660,6660,6660,6660,100
|
|
20240705,130000,644783100,6660,6660,6660,6660,9
|
|
20240705,125900,644723160,6660,6660,6660,6660,0
|
|
20240705,125800,644723160,6660,6660,6660,6660,12
|
|
20240705,125700,644643240,6660,6660,6660,6660,6
|
|
20240705,125600,644603280,6660,6660,6660,6660,279
|
|
20240705,125500,642745140,6660,6650,6660,6650,50
|
|
20240705,125400,642412540,6650,6650,6650,6650,0
|
|
20240705,125300,642412540,6650,6650,6650,6650,0
|
|
20240705,125200,642412540,6650,6650,6650,6650,1
|
|
20240705,125100,642405890,6650,6650,6650,6650,0
|
|
20240705,125000,642405890,6650,6650,6650,6650,711
|
|
20240705,124900,637677740,6650,6650,6650,6650,0
|
|
20240705,124800,637677740,6650,6650,6650,6650,78
|
|
20240705,124700,637159040,6650,6650,6650,6650,0
|
|
20240705,124600,637159040,6650,6650,6650,6650,30
|
|
20240705,124500,636959540,6650,6650,6650,6650,170
|
|
20240705,124400,635829040,6650,6650,6650,6650,0
|
|
20240705,124300,635829040,6650,6650,6650,6650,0
|
|
20240705,124200,635829040,6650,6650,6650,6650,0
|
|
20240705,124100,635829040,6650,6650,6650,6650,0
|
|
20240705,124000,635829040,6650,6650,6650,6650,451
|
|
20240705,123900,632829890,6660,6660,6660,6660,0
|
|
20240705,123800,632829890,6660,6660,6660,6650,241
|
|
20240705,123700,631227030,6660,6660,6660,6660,80
|
|
20240705,123600,630694230,6650,6650,6650,6650,1429
|
|
20240705,123500,621191380,6670,6670,6670,6650,501
|
|
20240705,123400,617859460,6670,6670,6670,6670,0
|
|
20240705,123300,617859460,6670,6660,6670,6660,67
|
|
20240705,123200,617413230,6660,6660,6660,6660,97
|
|
20240705,123100,616767210,6660,6660,6660,6660,3
|
|
20240705,123000,616747230,6660,6660,6660,6660,29
|
|
20240705,122900,616554090,6660,6660,6660,6660,100
|
|
20240705,122800,615888090,6650,6660,6660,6650,4041
|
|
20240705,122700,588992080,6670,6670,6670,6670,5
|
|
20240705,122600,588958730,6670,6670,6670,6670,109
|
|
20240705,122500,588231700,6670,6670,6670,6670,0
|
|
20240705,122400,588231700,6670,6670,6670,6670,0
|
|
20240705,122300,588231700,6670,6670,6670,6670,3
|
|
20240705,122200,588211690,6670,6670,6670,6670,0
|
|
20240705,122100,588211690,6670,6670,6670,6670,766
|
|
20240705,122000,583102470,6660,6670,6670,6660,694
|
|
20240705,121900,578473590,6660,6660,6660,6660,0
|
|
20240705,121800,578473590,6660,6660,6660,6660,50
|
|
20240705,121700,578140590,6670,6670,6670,6670,0
|
|
20240705,121600,578140590,6670,6660,6670,6660,51
|
|
20240705,121500,577800920,6660,6670,6670,6660,151
|
|
20240705,121400,576795250,6670,6670,6670,6670,0
|
|
20240705,121300,576795250,6670,6670,6670,6670,0
|
|
20240705,121200,576795250,6670,6670,6670,6670,0
|
|
20240705,121100,576795250,6670,6670,6670,6670,113
|
|
20240705,121000,576041540,6670,6660,6670,6660,673
|
|
20240705,120900,571553860,6670,6670,6670,6670,0
|
|
20240705,120800,571553860,6670,6670,6670,6660,40
|
|
20240705,120700,571287080,6670,6670,6670,6670,0
|
|
20240705,120600,571287080,6670,6670,6670,6670,16
|
|
20240705,120500,571180360,6660,6660,6660,6660,0
|
|
20240705,120400,571180360,6660,6660,6660,6660,160
|
|
20240705,120300,570114760,6660,6660,6660,6660,0
|
|
20240705,120200,570114760,6660,6660,6660,6660,50
|
|
20240705,120100,569781760,6670,6670,6670,6670,0
|
|
20240705,120000,569781760,6670,6670,6670,6670,55
|
|
20240705,115900,569414910,6670,6660,6670,6660,15
|
|
20240705,115800,569315000,6670,6670,6670,6670,27
|
|
20240705,115700,569134910,6660,6660,6660,6660,100
|
|
20240705,115600,568468910,6670,6660,6670,6660,191
|
|
20240705,115500,567196750,6670,6670,6670,6670,0
|
|
20240705,115400,567196750,6670,6670,6670,6670,0
|
|
20240705,115300,567196750,6670,6670,6670,6670,0
|
|
20240705,115200,567196750,6670,6670,6670,6670,0
|
|
20240705,115100,567196750,6670,6670,6670,6670,0
|
|
20240705,115000,567196750,6670,6660,6670,6660,383
|
|
20240705,114900,564645960,6670,6670,6670,6670,90
|
|
20240705,114800,564045660,6670,6670,6670,6670,0
|
|
20240705,114700,564045660,6670,6670,6670,6670,0
|
|
20240705,114600,564045660,6670,6670,6670,6670,236
|
|
20240705,114500,562471540,6670,6670,6670,6670,0
|
|
20240705,114400,562471540,6670,6680,6680,6670,17
|
|
20240705,114300,562358050,6680,6670,6680,6660,766
|
|
20240705,114200,557243560,6660,6670,6670,6660,240
|
|
20240705,114100,555644760,6670,6670,6670,6670,251
|
|
20240705,114000,553970590,6660,6660,6660,6660,50
|
|
20240705,113900,553637590,6660,6660,6660,6660,16
|
|
20240705,113800,553531030,6670,6670,6670,6670,122
|
|
20240705,113700,552717290,6660,6660,6660,6660,5636
|
|
20240705,113600,515181530,6670,6670,6670,6670,15
|
|
20240705,113500,515081480,6660,6660,6660,6660,1168
|
|
20240705,113400,507302600,6660,6670,6670,6660,25
|
|
20240705,113300,507135900,6670,6670,6670,6670,0
|
|
20240705,113200,507135900,6670,6670,6670,6670,331
|
|
20240705,113100,504928130,6670,6670,6670,6670,1
|
|
20240705,113000,504921460,6670,6670,6670,6670,3
|
|
20240705,112900,504901450,6670,6670,6670,6670,0
|
|
20240705,112800,504901450,6670,6670,6670,6670,400
|
|
20240705,112700,502233450,6670,6670,6670,6670,0
|
|
20240705,112600,502233450,6670,6670,6670,6670,0
|
|
20240705,112500,502233450,6670,6670,6670,6670,955
|
|
20240705,112400,495863600,6670,6670,6670,6670,0
|
|
20240705,112300,495863600,6670,6680,6680,6670,65
|
|
20240705,112200,495429650,6670,6670,6670,6670,525
|
|
20240705,112100,491927900,6670,6670,6670,6670,100
|
|
20240705,112000,491260900,6680,6680,6680,6680,21
|
|
20240705,111900,491120620,6680,6680,6680,6680,16
|
|
20240705,111800,491013740,6670,6670,6670,6670,623
|
|
20240705,111700,486858330,6670,6680,6680,6670,248
|
|
20240705,111600,485203070,6690,6690,6690,6690,1
|
|
20240705,111500,485196380,6680,6680,6680,6680,652
|
|
20240705,111400,480841020,6680,6680,6680,6680,2
|
|
20240705,111300,480827660,6680,6680,6680,6680,6
|
|
20240705,111200,480787580,6670,6670,6670,6670,69
|
|
20240705,111100,480327350,6670,6680,6680,6670,1155
|
|
20240705,111000,472622570,6680,6680,6680,6680,0
|
|
20240705,110900,472622570,6680,6680,6680,6680,22
|
|
20240705,110800,472475610,6670,6680,6680,6670,155
|
|
20240705,110700,471441430,6680,6680,6680,6680,3
|
|
20240705,110600,471421390,6680,6680,6680,6680,16
|
|
20240705,110500,471314510,6680,6680,6680,6680,14
|
|
20240705,110400,471220990,6680,6680,6680,6680,41
|
|
20240705,110300,470947110,6680,6670,6680,6670,273
|
|
20240705,110200,469125470,6680,6680,6680,6680,30
|
|
20240705,110100,468925070,6680,6680,6680,6680,41
|
|
20240705,110000,468651190,6680,6680,6680,6680,17
|
|
20240705,105900,468537630,6680,6680,6680,6680,1
|
|
20240705,105800,468530950,6670,6670,6670,6670,205
|
|
20240705,105700,467163600,6670,6670,6670,6670,0
|
|
20240705,105600,467163600,6670,6660,6670,6660,387
|
|
20240705,105500,464586170,6660,6660,6670,6660,134
|
|
20240705,105400,463693580,6670,6660,6670,6660,215
|
|
20240705,105300,462261530,6670,6670,6670,6670,35
|
|
20240705,105200,462028080,6670,6670,6670,6670,26
|
|
20240705,105100,461854660,6670,6660,6670,6660,100
|
|
20240705,105000,461188560,6670,6670,6670,6670,162
|
|
20240705,104900,460108020,6680,6680,6680,6680,220
|
|
20240705,104800,458638420,6680,6680,6680,6680,51
|
|
20240705,104700,458297740,6680,6680,6680,6680,4
|
|
20240705,104600,458271020,6680,6680,6680,6680,11
|
|
20240705,104500,458197540,6680,6680,6680,6680,1
|
|
20240705,104400,458190860,6690,6670,6690,6670,518
|
|
20240705,104300,454735600,6670,6660,6670,6660,177
|
|
20240705,104200,453555390,6670,6670,6670,6670,30
|
|
20240705,104100,453355290,6660,6660,6660,6660,1
|
|
20240705,104000,453348630,6670,6670,6670,6670,0
|
|
20240705,103900,453348630,6670,6670,6670,6670,53
|
|
20240705,103800,452995120,6660,6660,6660,6660,108
|
|
20240705,103700,452275840,6660,6670,6670,6660,24
|
|
20240705,103600,452115780,6670,6670,6670,6670,564
|
|
20240705,103500,448353900,6670,6670,6670,6670,0
|
|
20240705,103400,448353900,6670,6670,6670,6670,0
|
|
20240705,103300,448353900,6670,6670,6670,6670,315
|
|
20240705,103200,446252850,6660,6660,6660,6660,3
|
|
20240705,103100,446232870,6660,6660,6660,6660,100
|
|
20240705,103000,445566870,6660,6670,6670,6660,816
|
|
20240705,102900,440124650,6670,6670,6670,6670,100
|
|
20240705,102800,439457650,6670,6670,6670,6670,388
|
|
20240705,102700,436869690,6680,6680,6680,6680,0
|
|
20240705,102600,436869690,6680,6680,6680,6680,627
|
|
20240705,102500,432681330,6670,6680,6680,6670,752
|
|
20240705,102400,427658970,6690,6680,6690,6680,309
|
|
20240705,102300,425594840,6680,6680,6680,6680,1271
|
|
20240705,102200,417104560,6680,6680,6680,6680,102
|
|
20240705,102100,416423200,6690,6690,6690,6680,429
|
|
20240705,102000,413555390,6690,6690,6690,6690,4
|
|
20240705,101900,413528630,6690,6680,6690,6680,425
|
|
20240705,101800,410689050,6680,6680,6680,6680,217
|
|
20240705,101700,409239490,6680,6690,6690,6680,1249
|
|
20240705,101600,400884180,6690,6700,6700,6690,201
|
|
20240705,101500,399539480,6690,6690,6690,6690,108
|
|
20240705,101400,398816960,6690,6690,6690,6690,83
|
|
20240705,101300,398261690,6690,6690,6690,6690,351
|
|
20240705,101200,395913500,6690,6700,6700,6690,103
|
|
20240705,101100,395223410,6700,6700,6700,6690,160
|
|
20240705,101000,394151910,6700,6700,6700,6700,111
|
|
20240705,100900,393408210,6690,6690,6690,6690,135
|
|
20240705,100800,392505060,6690,6710,6710,6690,15
|
|
20240705,100700,392404450,6710,6690,6710,6690,356
|
|
20240705,100600,390022210,6710,6710,6710,6690,551
|
|
20240705,100500,386325020,6710,6710,6710,6710,3
|
|
20240705,100400,386304890,6710,6710,6710,6710,411
|
|
20240705,100300,383547080,6710,6710,6710,6700,512
|
|
20240705,100200,380116560,6710,6710,6710,6700,3
|
|
20240705,100100,380096440,6710,6710,6710,6700,226
|
|
20240705,100000,378579990,6710,6700,6710,6700,508
|
|
20240705,095900,375176300,6700,6690,6700,6690,4517
|
|
20240705,095800,344957560,6690,6690,6690,6690,1
|
|
20240705,095700,344950870,6690,6680,6690,6680,426
|
|
20240705,095600,342105180,6690,6690,6690,6690,0
|
|
20240705,095500,342105180,6690,6690,6690,6690,2
|
|
20240705,095400,342091800,6690,6690,6690,6690,5
|
|
20240705,095300,342058350,6680,6680,6680,6680,0
|
|
20240705,095200,342058350,6680,6700,6700,6680,2273
|
|
20240705,095100,326861790,6710,6700,6710,6700,285
|
|
20240705,095000,324949800,6700,6700,6700,6700,20
|
|
20240705,094900,324815800,6700,6700,6700,6700,200
|
|
20240705,094800,323475800,6700,6700,6700,6700,64
|
|
20240705,094700,323047000,6700,6710,6710,6700,832
|
|
20240705,094600,317471290,6710,6710,6710,6710,189
|
|
20240705,094500,316203100,6710,6710,6720,6700,1635
|
|
20240705,094400,305237580,6710,6710,6710,6710,365
|
|
20240705,094300,302788430,6710,6730,6730,6710,1046
|
|
20240705,094200,295757200,6730,6720,6730,6720,2685
|
|
20240705,094100,277692480,6720,6720,6720,6720,525
|
|
20240705,094000,274164480,6720,6710,6720,6710,2013
|
|
20240705,093900,260644730,6710,6720,6720,6710,889
|
|
20240705,093800,254677000,6720,6700,6720,6700,2290
|
|
20240705,093700,239306180,6690,6690,6690,6690,10
|
|
20240705,093600,239239280,6690,6690,6690,6690,0
|
|
20240705,093500,239239280,6690,6700,6700,6690,142
|
|
20240705,093400,238289280,6690,6690,6690,6690,70
|
|
20240705,093300,237820980,6690,6690,6690,6690,1
|
|
20240705,093200,237814290,6680,6690,6690,6680,22
|
|
20240705,093100,237667140,6700,6690,6700,6690,533
|
|
20240705,093000,234100370,6700,6700,6700,6700,267
|
|
20240705,092900,232311470,6710,6700,6710,6700,306
|
|
20240705,092800,230259210,6700,6730,6730,6700,745
|
|
20240705,092700,225265400,6710,6720,6730,6710,1118
|
|
20240705,092600,217743060,6710,6730,6730,6710,796
|
|
20240705,092500,212391020,6720,6700,6720,6700,2731
|
|
20240705,092400,194056190,6700,6690,6700,6690,1006
|
|
20240705,092300,187322440,6690,6690,6690,6690,0
|
|
20240705,092200,187322440,6690,6640,6690,6640,1478
|
|
20240705,092100,177452770,6630,6630,6630,6630,0
|
|
20240705,092000,177452770,6630,6630,6630,6630,0
|
|
20240705,091900,177452770,6630,6670,6670,6630,51
|
|
20240705,091800,177112640,6680,6670,6680,6670,415
|
|
20240705,091700,174341740,6680,6680,6680,6680,11
|
|
20240705,091600,174268260,6680,6630,6680,6630,501
|
|
20240705,091500,170946580,6610,6660,6690,6610,7470
|
|
20240705,091400,121342900,6660,6660,6660,6660,0
|
|
20240705,091300,121342900,6660,6670,6670,6660,161
|
|
20240705,091200,120270600,6660,6680,6680,6640,7143
|
|
20240705,091100,72632960,6710,6680,6710,6680,126
|
|
20240705,091000,71791130,6710,6710,6710,6710,100
|
|
20240705,090900,71120130,6710,6680,6710,6680,52
|
|
20240705,090800,70772710,6680,6700,6710,6680,639
|
|
20240705,090700,66499050,6700,6680,6710,6680,663
|
|
20240705,090600,62057560,6690,6700,6710,6690,479
|
|
20240705,090500,58848220,6710,6710,6720,6700,2775
|
|
20240705,090400,40246380,6710,6720,6720,6710,667
|
|
20240705,090300,35769790,6730,6720,6730,6710,658
|
|
20240705,090200,31341800,6730,6700,6730,6700,564
|
|
20240705,090100,27556880,6700,6700,6710,6700,390
|
|
20240705,090000,24942310,6670,6690,6700,6670,3733
|