672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200900,313397820,13740,13740,13740,13740,1101
|
|
20240705,200800,313397820,13740,13740,13740,13740,0
|
|
20240705,200700,313397820,13740,13740,13740,13740,0
|
|
20240705,200600,313397820,13740,13740,13740,13740,0
|
|
20240705,200500,313397820,13740,13740,13740,13740,0
|
|
20240705,200400,313397820,13740,13740,13740,13740,0
|
|
20240705,200300,313397820,13740,13740,13740,13740,0
|
|
20240705,200200,313397820,13740,13740,13740,13740,0
|
|
20240705,200100,313397820,13740,13740,13740,13740,0
|
|
20240705,200000,313397820,13740,13740,13740,13740,0
|
|
20240705,195900,313397820,13740,13740,13740,13740,0
|
|
20240705,195800,313397820,13740,13740,13740,13740,0
|
|
20240705,195700,313397820,13740,13740,13740,13740,0
|
|
20240705,195600,313397820,13740,13740,13740,13740,0
|
|
20240705,195500,313397820,13740,13740,13740,13740,0
|
|
20240705,195400,313397820,13740,13740,13740,13740,0
|
|
20240705,195300,313397820,13740,13740,13740,13740,0
|
|
20240705,195200,313397820,13740,13740,13740,13740,0
|
|
20240705,195100,313397820,13740,13740,13740,13740,0
|
|
20240705,195000,313397820,13740,13740,13740,13740,0
|
|
20240705,194900,313397820,13740,13740,13740,13740,0
|
|
20240705,194800,313397820,13740,13740,13740,13740,0
|
|
20240705,194700,313397820,13740,13740,13740,13740,0
|
|
20240705,194600,313397820,13740,13740,13740,13740,0
|
|
20240705,194500,313397820,13740,13740,13740,13740,0
|
|
20240705,194400,313397820,13740,13740,13740,13740,0
|
|
20240705,194300,313397820,13740,13740,13740,13740,0
|
|
20240705,194200,313397820,13740,13740,13740,13740,0
|
|
20240705,194100,313397820,13740,13740,13740,13740,0
|
|
20240705,194000,313397820,13740,13740,13740,13740,0
|
|
20240705,193900,313397820,13740,13740,13740,13740,1101
|
|
20240705,193800,313397820,13740,13740,13740,13740,0
|
|
20240705,193700,313397820,13740,13740,13740,13740,0
|
|
20240705,193600,313397820,13740,13740,13740,13740,0
|
|
20240705,193500,313397820,13740,13740,13740,13740,0
|
|
20240705,193400,313397820,13740,13740,13740,13740,0
|
|
20240705,193300,313397820,13740,13740,13740,13740,0
|
|
20240705,193200,313397820,13740,13740,13740,13740,0
|
|
20240705,193100,313397820,13740,13740,13740,13740,0
|
|
20240705,193000,313397820,13740,13740,13740,13740,0
|
|
20240705,192900,313397820,13740,13740,13740,13740,0
|
|
20240705,192800,313397820,13740,13740,13740,13740,0
|
|
20240705,192700,313397820,13740,13740,13740,13740,0
|
|
20240705,192600,313397820,13740,13740,13740,13740,0
|
|
20240705,192500,313397820,13740,13740,13740,13740,0
|
|
20240705,192400,313397820,13740,13740,13740,13740,0
|
|
20240705,192300,313397820,13740,13740,13740,13740,0
|
|
20240705,192200,313397820,13740,13740,13740,13740,0
|
|
20240705,192100,313397820,13740,13740,13740,13740,0
|
|
20240705,192000,313397820,13740,13740,13740,13740,0
|
|
20240705,191900,313397820,13740,13740,13740,13740,0
|
|
20240705,191800,313397820,13740,13740,13740,13740,0
|
|
20240705,191700,313397820,13740,13740,13740,13740,0
|
|
20240705,191600,313397820,13740,13740,13740,13740,0
|
|
20240705,191500,313397820,13740,13740,13740,13740,0
|
|
20240705,191400,313397820,13740,13740,13740,13740,0
|
|
20240705,191300,313397820,13740,13740,13740,13740,0
|
|
20240705,191200,313397820,13740,13740,13740,13740,0
|
|
20240705,191100,313397820,13740,13740,13740,13740,0
|
|
20240705,191000,313397820,13740,13740,13740,13740,0
|
|
20240705,190900,313397820,13740,13740,13740,13740,1101
|
|
20240705,190800,313397820,13740,13740,13740,13740,0
|
|
20240705,190700,313397820,13740,13740,13740,13740,0
|
|
20240705,190600,313397820,13740,13740,13740,13740,0
|
|
20240705,190500,313397820,13740,13740,13740,13740,0
|
|
20240705,190400,313397820,13740,13740,13740,13740,0
|
|
20240705,190300,313397820,13740,13740,13740,13740,0
|
|
20240705,190200,313397820,13740,13740,13740,13740,0
|
|
20240705,190100,313397820,13740,13740,13740,13740,0
|
|
20240705,190000,313397820,13740,13740,13740,13740,0
|
|
20240705,185900,313397820,13740,13740,13740,13740,0
|
|
20240705,185800,313397820,13740,13740,13740,13740,0
|
|
20240705,185700,313397820,13740,13740,13740,13740,0
|
|
20240705,185600,313397820,13740,13740,13740,13740,0
|
|
20240705,185500,313397820,13740,13740,13740,13740,0
|
|
20240705,185400,313397820,13740,13740,13740,13740,0
|
|
20240705,185300,313397820,13740,13740,13740,13740,0
|
|
20240705,185200,313397820,13740,13740,13740,13740,0
|
|
20240705,185100,313397820,13740,13740,13740,13740,0
|
|
20240705,185000,313397820,13740,13740,13740,13740,0
|
|
20240705,184900,313397820,13740,13740,13740,13740,0
|
|
20240705,184800,313397820,13740,13740,13740,13740,0
|
|
20240705,184700,313397820,13740,13740,13740,13740,0
|
|
20240705,184600,313397820,13740,13740,13740,13740,0
|
|
20240705,184500,313397820,13740,13740,13740,13740,0
|
|
20240705,184400,313397820,13740,13740,13740,13740,0
|
|
20240705,184300,313397820,13740,13740,13740,13740,0
|
|
20240705,184200,313397820,13740,13740,13740,13740,0
|
|
20240705,184100,313397820,13740,13740,13740,13740,0
|
|
20240705,184000,313397820,13740,13740,13740,13740,0
|
|
20240705,183900,313397820,13740,13740,13740,13740,1101
|
|
20240705,183800,313397820,13740,13740,13740,13740,0
|
|
20240705,183700,313397820,13740,13740,13740,13740,0
|
|
20240705,183600,313397820,13740,13740,13740,13740,0
|
|
20240705,183500,313397820,13740,13740,13740,13740,0
|
|
20240705,183400,313397820,13740,13740,13740,13740,0
|
|
20240705,183300,313397820,13740,13740,13740,13740,0
|
|
20240705,183200,313397820,13740,13740,13740,13740,0
|
|
20240705,183100,313397820,13740,13740,13740,13740,0
|
|
20240705,183000,313397820,13740,13740,13740,13740,0
|
|
20240705,182900,313397820,13740,13740,13740,13740,0
|
|
20240705,182800,313397820,13740,13740,13740,13740,0
|
|
20240705,182700,313397820,13740,13740,13740,13740,0
|
|
20240705,182600,313397820,13740,13740,13740,13740,0
|
|
20240705,182500,313397820,13740,13740,13740,13740,0
|
|
20240705,182400,313397820,13740,13740,13740,13740,0
|
|
20240705,182300,313397820,13740,13740,13740,13740,0
|
|
20240705,182200,313397820,13740,13740,13740,13740,0
|
|
20240705,182100,313397820,13740,13740,13740,13740,0
|
|
20240705,182000,313397820,13740,13740,13740,13740,0
|
|
20240705,181900,313397820,13740,13740,13740,13740,0
|
|
20240705,181800,313397820,13740,13740,13740,13740,0
|
|
20240705,181700,313397820,13740,13740,13740,13740,0
|
|
20240705,181600,313397820,13740,13740,13740,13740,0
|
|
20240705,181500,313397820,13740,13740,13740,13740,0
|
|
20240705,181400,313397820,13740,13740,13740,13740,0
|
|
20240705,181300,313397820,13740,13740,13740,13740,0
|
|
20240705,181200,313397820,13740,13740,13740,13740,0
|
|
20240705,181100,313397820,13740,13740,13740,13740,0
|
|
20240705,181000,313397820,13740,13740,13740,13740,0
|
|
20240705,180900,313397820,13740,13740,13740,13740,1101
|
|
20240705,180800,313397820,13740,13740,13740,13740,0
|
|
20240705,180700,313397820,13740,13740,13740,13740,0
|
|
20240705,180600,313397820,13740,13740,13740,13740,0
|
|
20240705,180500,313397820,13740,13740,13740,13740,0
|
|
20240705,180400,313397820,13740,13740,13740,13740,0
|
|
20240705,180300,313397820,13740,13740,13740,13740,0
|
|
20240705,180200,313397820,13740,13740,13740,13740,0
|
|
20240705,180100,313397820,13740,13740,13740,13740,0
|
|
20240705,180000,313397820,13740,13740,13740,13740,0
|
|
20240705,175900,313397820,13740,13740,13740,13740,0
|
|
20240705,175800,313397820,13740,13740,13740,13740,0
|
|
20240705,175700,313397820,13740,13740,13740,13740,0
|
|
20240705,175600,313397820,13740,13740,13740,13740,0
|
|
20240705,175500,313397820,13740,13740,13740,13740,0
|
|
20240705,175400,313397820,13740,13740,13740,13740,0
|
|
20240705,175300,313397820,13740,13740,13740,13740,0
|
|
20240705,175200,313397820,13740,13740,13740,13740,0
|
|
20240705,175100,313397820,13740,13740,13740,13740,0
|
|
20240705,175000,313397820,13740,13740,13740,13740,0
|
|
20240705,174900,313397820,13740,13740,13740,13740,0
|
|
20240705,174800,313397820,13740,13740,13740,13740,0
|
|
20240705,174700,313397820,13740,13740,13740,13740,0
|
|
20240705,174600,313397820,13740,13740,13740,13740,0
|
|
20240705,174500,313397820,13740,13740,13740,13740,0
|
|
20240705,174400,313397820,13740,13740,13740,13740,0
|
|
20240705,174300,313397820,13740,13740,13740,13740,0
|
|
20240705,174200,313397820,13740,13740,13740,13740,0
|
|
20240705,174100,313397820,13740,13740,13740,13740,0
|
|
20240705,174000,313397820,13740,13740,13740,13740,0
|
|
20240705,173900,313397820,13740,13740,13740,13740,1101
|
|
20240705,173800,313397820,13740,13740,13740,13740,0
|
|
20240705,173700,313397820,13740,13740,13740,13740,0
|
|
20240705,173600,313397820,13740,13740,13740,13740,0
|
|
20240705,173500,313397820,13740,13740,13740,13740,0
|
|
20240705,173400,313397820,13740,13740,13740,13740,0
|
|
20240705,173300,313397820,13740,13740,13740,13740,0
|
|
20240705,173200,313397820,13740,13740,13740,13740,0
|
|
20240705,173100,313397820,13740,13740,13740,13740,0
|
|
20240705,173000,313397820,13740,13740,13740,13740,0
|
|
20240705,172900,313397820,13740,13740,13740,13740,0
|
|
20240705,172800,313397820,13740,13740,13740,13740,0
|
|
20240705,172700,313397820,13740,13740,13740,13740,0
|
|
20240705,172600,313397820,13740,13740,13740,13740,0
|
|
20240705,172500,313397820,13740,13740,13740,13740,0
|
|
20240705,172400,313397820,13740,13740,13740,13740,0
|
|
20240705,172300,313397820,13740,13740,13740,13740,0
|
|
20240705,172200,313397820,13740,13740,13740,13740,0
|
|
20240705,172100,313397820,13740,13740,13740,13740,0
|
|
20240705,172000,313397820,13740,13740,13740,13740,0
|
|
20240705,171900,313397820,13740,13740,13740,13740,0
|
|
20240705,171800,313397820,13740,13740,13740,13740,0
|
|
20240705,171700,313397820,13740,13740,13740,13740,0
|
|
20240705,171600,313397820,13740,13740,13740,13740,0
|
|
20240705,171500,313397820,13740,13740,13740,13740,0
|
|
20240705,171400,313397820,13740,13740,13740,13740,0
|
|
20240705,171300,313397820,13740,13740,13740,13740,0
|
|
20240705,171200,313397820,13740,13740,13740,13740,0
|
|
20240705,171100,313397820,13740,13740,13740,13740,0
|
|
20240705,171000,313397820,13740,13740,13740,13740,0
|
|
20240705,170900,313397820,13740,13740,13740,13740,1101
|
|
20240705,170800,313397820,13740,13740,13740,13740,0
|
|
20240705,170700,313397820,13740,13740,13740,13740,0
|
|
20240705,170600,313397820,13740,13740,13740,13740,0
|
|
20240705,170500,313397820,13740,13740,13740,13740,0
|
|
20240705,170400,313397820,13740,13740,13740,13740,0
|
|
20240705,170300,313397820,13740,13740,13740,13740,0
|
|
20240705,170200,313397820,13740,13740,13740,13740,0
|
|
20240705,170100,313397820,13740,13740,13740,13740,0
|
|
20240705,170000,313397820,13740,13740,13740,13740,0
|
|
20240705,165900,313397820,13740,13740,13740,13740,0
|
|
20240705,165800,313397820,13740,13740,13740,13740,0
|
|
20240705,165700,313397820,13740,13740,13740,13740,0
|
|
20240705,165600,313397820,13740,13740,13740,13740,0
|
|
20240705,165500,313397820,13740,13740,13740,13740,0
|
|
20240705,165400,313397820,13740,13740,13740,13740,0
|
|
20240705,165300,313397820,13740,13740,13740,13740,0
|
|
20240705,165200,313397820,13740,13740,13740,13740,0
|
|
20240705,165100,313397820,13740,13740,13740,13740,0
|
|
20240705,165000,313397820,13740,13740,13740,13740,0
|
|
20240705,164900,313397820,13740,13740,13740,13740,0
|
|
20240705,164800,313397820,13740,13740,13740,13740,0
|
|
20240705,164700,313397820,13740,13740,13740,13740,0
|
|
20240705,164600,313397820,13740,13740,13740,13740,0
|
|
20240705,164500,313397820,13740,13740,13740,13740,0
|
|
20240705,164400,313397820,13740,13740,13740,13740,0
|
|
20240705,164300,313397820,13740,13740,13740,13740,0
|
|
20240705,164200,313397820,13740,13740,13740,13740,0
|
|
20240705,164100,313397820,13740,13740,13740,13740,0
|
|
20240705,164000,313397820,13740,13740,13740,13740,0
|
|
20240705,163900,313397820,13740,13740,13740,13740,1101
|
|
20240705,163800,313397820,13740,13740,13740,13740,0
|
|
20240705,163700,313397820,13740,13740,13740,13740,0
|
|
20240705,163600,313397820,13740,13740,13740,13740,0
|
|
20240705,163500,313397820,13740,13740,13740,13740,0
|
|
20240705,163400,313397820,13740,13740,13740,13740,0
|
|
20240705,163300,313397820,13740,13740,13740,13740,0
|
|
20240705,163200,313397820,13740,13740,13740,13740,0
|
|
20240705,163100,313397820,13740,13740,13740,13740,0
|
|
20240705,163000,313397820,13740,13740,13740,13740,0
|
|
20240705,162900,313397820,13740,13740,13740,13740,0
|
|
20240705,162800,313397820,13740,13740,13740,13740,0
|
|
20240705,162700,313397820,13740,13740,13740,13740,0
|
|
20240705,162600,313397820,13740,13740,13740,13740,0
|
|
20240705,162500,313397820,13740,13740,13740,13740,0
|
|
20240705,162400,313397820,13740,13740,13740,13740,0
|
|
20240705,162300,313397820,13740,13740,13740,13740,0
|
|
20240705,162200,313397820,13740,13740,13740,13740,0
|
|
20240705,162100,313397820,13740,13740,13740,13740,0
|
|
20240705,162000,313397820,13740,13740,13740,13740,0
|
|
20240705,161900,313397820,13740,13740,13740,13740,0
|
|
20240705,161800,313397820,13740,13740,13740,13740,0
|
|
20240705,161700,313397820,13740,13740,13740,13740,0
|
|
20240705,161600,313397820,13740,13740,13740,13740,0
|
|
20240705,161500,313397820,13740,13740,13740,13740,0
|
|
20240705,161400,313397820,13740,13740,13740,13740,0
|
|
20240705,161300,313397820,13740,13740,13740,13740,0
|
|
20240705,161200,313397820,13740,13740,13740,13740,0
|
|
20240705,161100,313397820,13740,13740,13740,13740,0
|
|
20240705,161000,313397820,13740,13740,13740,13740,0
|
|
20240705,160900,313397820,13740,13740,13740,13740,1101
|
|
20240705,160800,313397820,13740,13740,13740,13740,0
|
|
20240705,160700,313397820,13740,13740,13740,13740,0
|
|
20240705,160600,313397820,13740,13740,13740,13740,0
|
|
20240705,160500,313397820,13740,13740,13740,13740,0
|
|
20240705,160400,313397820,13740,13740,13740,13740,0
|
|
20240705,160300,313397820,13740,13740,13740,13740,0
|
|
20240705,160200,313397820,13740,13740,13740,13740,0
|
|
20240705,160100,313397820,13740,13740,13740,13740,0
|
|
20240705,160000,313397820,13740,13740,13740,13740,0
|
|
20240705,155900,313397820,13740,13740,13740,13740,0
|
|
20240705,155800,313397820,13740,13740,13740,13740,0
|
|
20240705,155700,313397820,13740,13740,13740,13740,0
|
|
20240705,155600,313397820,13740,13740,13740,13740,0
|
|
20240705,155500,313397820,13740,13740,13740,13740,0
|
|
20240705,155400,313397820,13740,13740,13740,13740,0
|
|
20240705,155300,313397820,13740,13740,13740,13740,0
|
|
20240705,155200,313397820,13740,13740,13740,13740,0
|
|
20240705,155100,313397820,13740,13740,13740,13740,0
|
|
20240705,155000,313397820,13740,13740,13740,13740,0
|
|
20240705,154900,313397820,13740,13740,13740,13740,0
|
|
20240705,154800,313397820,13740,13740,13740,13740,0
|
|
20240705,154700,313397820,13740,13740,13740,13740,0
|
|
20240705,154600,313397820,13740,13740,13740,13740,0
|
|
20240705,154500,313397820,13740,13740,13740,13740,0
|
|
20240705,154400,313397820,13740,13740,13740,13740,0
|
|
20240705,154300,313397820,13740,13740,13740,13740,0
|
|
20240705,154200,313397820,13740,13740,13740,13740,0
|
|
20240705,154100,313397820,13740,13740,13740,13740,0
|
|
20240705,154000,313397820,13740,13740,13740,13740,0
|
|
20240705,153900,313397820,13740,13740,13740,13740,1101
|
|
20240705,153800,313397820,13740,13740,13740,13740,0
|
|
20240705,153700,313397820,13740,13740,13740,13740,0
|
|
20240705,153600,313397820,13740,13740,13740,13740,0
|
|
20240705,153500,313397820,13740,13740,13740,13740,0
|
|
20240705,153400,313397820,13740,13740,13740,13740,0
|
|
20240705,153300,313397820,13740,13740,13740,13740,0
|
|
20240705,153200,313397820,13740,13740,13740,13740,0
|
|
20240705,153100,313397820,13740,13740,13740,13740,0
|
|
20240705,153000,313397820,13740,13740,13740,13740,1101
|
|
20240705,152900,298270080,13770,13770,13770,13770,0
|
|
20240705,152800,298270080,13770,13770,13770,13770,0
|
|
20240705,152700,298270080,13770,13770,13770,13770,0
|
|
20240705,152600,298270080,13770,13770,13770,13770,0
|
|
20240705,152500,298270080,13770,13770,13770,13770,0
|
|
20240705,152400,298270080,13770,13770,13770,13770,0
|
|
20240705,152300,298270080,13770,13770,13770,13770,0
|
|
20240705,152200,298270080,13770,13770,13770,13770,0
|
|
20240705,152100,298270080,13770,13770,13770,13770,0
|
|
20240705,152000,298270080,13770,13770,13770,13770,0
|
|
20240705,151900,298270080,13770,13740,13770,13740,442
|
|
20240705,151800,292185970,13760,13720,13760,13720,161
|
|
20240705,151700,289975310,13710,13720,13730,13710,24
|
|
20240705,151600,289646030,13730,13730,13730,13730,0
|
|
20240705,151500,289646030,13730,13720,13730,13720,2
|
|
20240705,151400,289618580,13730,13730,13730,13720,10
|
|
20240705,151300,289481290,13720,13720,13720,13720,3
|
|
20240705,151200,289440130,13730,13720,13730,13720,3
|
|
20240705,151100,289398950,13730,13730,13730,13730,0
|
|
20240705,151000,289398950,13730,13730,13730,13710,4
|
|
20240705,150900,289344050,13710,13720,13730,13710,115
|
|
20240705,150800,287766370,13720,13720,13730,13720,33
|
|
20240705,150700,287313600,13730,13730,13730,13730,0
|
|
20240705,150600,287313600,13730,13730,13730,13730,5
|
|
20240705,150500,287244950,13730,13720,13730,13720,127
|
|
20240705,150400,285502390,13710,13710,13720,13710,42
|
|
20240705,150300,284926560,13720,13720,13720,13710,39
|
|
20240705,150200,284391490,13710,13710,13710,13710,1
|
|
20240705,150100,284377780,13720,13710,13720,13710,4
|
|
20240705,150000,284322910,13720,13710,13720,13710,16
|
|
20240705,145900,284103410,13720,13710,13720,13710,7
|
|
20240705,145800,284007390,13710,13730,13730,13710,2
|
|
20240705,145700,283979950,13710,13710,13730,13710,25
|
|
20240705,145600,283637140,13730,13710,13730,13710,33
|
|
20240705,145500,283184070,13730,13710,13730,13710,6
|
|
20240705,145400,283101710,13730,13730,13730,13730,0
|
|
20240705,145300,283101710,13730,13710,13730,13710,208
|
|
20240705,145200,280248320,13700,13700,13700,13700,1
|
|
20240705,145100,280234620,13710,13710,13710,13710,3
|
|
20240705,145000,280193490,13710,13710,13710,13710,15
|
|
20240705,144900,279987840,13710,13710,13720,13710,20
|
|
20240705,144800,279713610,13710,13710,13710,13710,1
|
|
20240705,144700,279699900,13720,13700,13720,13700,5
|
|
20240705,144600,279631320,13720,13720,13720,13720,0
|
|
20240705,144500,279631320,13720,13720,13720,13720,21
|
|
20240705,144400,279343200,13720,13700,13720,13700,177
|
|
20240705,144300,276916390,13710,13700,13710,13700,4
|
|
20240705,144200,276861560,13700,13710,13710,13700,8
|
|
20240705,144100,276751890,13700,13700,13710,13700,6
|
|
20240705,144000,276669650,13700,13700,13700,13700,1
|
|
20240705,143900,276655950,13710,13710,13710,13710,3
|
|
20240705,143800,276614820,13700,13700,13700,13700,2
|
|
20240705,143700,276587420,13700,13700,13710,13700,6
|
|
20240705,143600,276505190,13700,13700,13700,13700,1
|
|
20240705,143500,276491490,13710,13710,13710,13710,4
|
|
20240705,143400,276436650,13700,13710,13710,13700,43
|
|
20240705,143300,275847130,13710,13710,13720,13710,6
|
|
20240705,143200,275764840,13710,13720,13720,13710,7
|
|
20240705,143100,275668810,13720,13740,13740,13720,24
|
|
20240705,143000,275339470,13740,13730,13740,13730,150
|
|
20240705,142900,273279930,13740,13740,13740,13740,5
|
|
20240705,142800,273211230,13740,13720,13740,13720,366
|
|
20240705,142700,268189670,13720,13710,13730,13710,1342
|
|
20240705,142600,249779380,13710,13710,13710,13710,0
|
|
20240705,142500,249779380,13710,13690,13710,13690,5
|
|
20240705,142400,249710850,13690,13680,13700,13680,294
|
|
20240705,142300,245685810,13680,13680,13680,13680,63
|
|
20240705,142200,244823970,13680,13680,13680,13670,127
|
|
20240705,142100,243087160,13680,13680,13680,13670,114
|
|
20240705,142000,241527650,13680,13690,13690,13680,1036
|
|
20240705,141900,227346940,13690,13700,13700,13690,4
|
|
20240705,141800,227292150,13690,13690,13690,13690,2
|
|
20240705,141700,227264770,13690,13700,13700,13690,50
|
|
20240705,141600,226580230,13700,13700,13700,13700,0
|
|
20240705,141500,226580230,13700,13700,13700,13690,21
|
|
20240705,141400,226292540,13690,13690,13690,13690,1
|
|
20240705,141300,226278850,13690,13700,13700,13690,6
|
|
20240705,141200,226196680,13690,13690,13690,13690,2
|
|
20240705,141100,226169300,13690,13700,13700,13690,7
|
|
20240705,141000,226073430,13700,13700,13700,13700,10
|
|
20240705,140900,225936430,13700,13700,13700,13700,3
|
|
20240705,140800,225895330,13690,13690,13690,13690,1
|
|
20240705,140700,225881640,13700,13700,13700,13700,3
|
|
20240705,140600,225840540,13690,13690,13690,13690,1
|
|
20240705,140500,225826850,13700,13700,13700,13700,4
|
|
20240705,140400,225772050,13700,13700,13700,13700,0
|
|
20240705,140300,225772050,13700,13700,13700,13700,0
|
|
20240705,140200,225772050,13700,13700,13700,13700,3
|
|
20240705,140100,225730950,13700,13700,13700,13700,119
|
|
20240705,140000,224100650,13710,13710,13710,13700,138
|
|
20240705,135900,222210000,13720,13720,13720,13720,0
|
|
20240705,135800,222210000,13720,13720,13720,13720,4
|
|
20240705,135700,222155120,13720,13720,13720,13720,0
|
|
20240705,135600,222155120,13720,13720,13720,13720,3
|
|
20240705,135500,222113960,13720,13720,13720,13720,0
|
|
20240705,135400,222113960,13720,13720,13720,13720,3
|
|
20240705,135300,222072800,13720,13730,13730,13720,299
|
|
20240705,135200,217968640,13730,13770,13770,13730,1504
|
|
20240705,135100,197310100,13770,13770,13770,13770,0
|
|
20240705,135000,197310100,13770,13770,13770,13770,3
|
|
20240705,134900,197268790,13770,13770,13770,13770,30
|
|
20240705,134800,196855690,13770,13770,13770,13770,3
|
|
20240705,134700,196814380,13770,13770,13770,13770,14
|
|
20240705,134600,196621600,13770,13750,13770,13750,265
|
|
20240705,134500,192975930,13760,13760,13760,13760,0
|
|
20240705,134400,192975930,13760,13760,13760,13750,30
|
|
20240705,134300,192563140,13760,13760,13760,13760,0
|
|
20240705,134200,192563140,13760,13760,13760,13760,23
|
|
20240705,134100,192246660,13760,13740,13760,13740,377
|
|
20240705,134000,187065940,13740,13740,13740,13740,4
|
|
20240705,133900,187010980,13740,13740,13740,13740,30
|
|
20240705,133800,186598780,13740,13740,13740,13740,3
|
|
20240705,133700,186557560,13740,13740,13740,13740,0
|
|
20240705,133600,186557560,13740,13730,13740,13730,29
|
|
20240705,133500,186159360,13740,13740,13740,13740,0
|
|
20240705,133400,186159360,13740,13740,13740,13740,4
|
|
20240705,133300,186104400,13740,13740,13740,13740,0
|
|
20240705,133200,186104400,13740,13740,13740,13740,3
|
|
20240705,133100,186063180,13740,13740,13740,13740,0
|
|
20240705,133000,186063180,13740,13740,13740,13740,3
|
|
20240705,132900,186021960,13740,13740,13740,13740,0
|
|
20240705,132800,186021960,13740,13740,13740,13740,4
|
|
20240705,132700,185967000,13740,13740,13740,13740,0
|
|
20240705,132600,185967000,13740,13740,13740,13740,3
|
|
20240705,132500,185925780,13740,13740,13740,13740,0
|
|
20240705,132400,185925780,13740,13740,13740,13740,3
|
|
20240705,132300,185884560,13740,13740,13740,13740,42
|
|
20240705,132200,185307480,13740,13740,13740,13740,4
|
|
20240705,132100,185252520,13740,13740,13740,13740,2
|
|
20240705,132000,185225040,13740,13740,13740,13740,20
|
|
20240705,131900,184950240,13740,13710,13740,13710,368
|
|
20240705,131800,179901580,13710,13710,13710,13710,3
|
|
20240705,131700,179860450,13710,13710,13710,13710,7
|
|
20240705,131600,179764480,13710,13710,13710,13710,4
|
|
20240705,131500,179709640,13710,13710,13710,13710,0
|
|
20240705,131400,179709640,13710,13710,13710,13710,3
|
|
20240705,131300,179668510,13710,13710,13710,13710,0
|
|
20240705,131200,179668510,13710,13710,13710,13710,3
|
|
20240705,131100,179627380,13710,13710,13710,13710,0
|
|
20240705,131000,179627380,13710,13710,13710,13710,14
|
|
20240705,130900,179435440,13710,13710,13710,13710,0
|
|
20240705,130800,179435440,13710,13710,13710,13710,3
|
|
20240705,130700,179394310,13710,13710,13710,13710,0
|
|
20240705,130600,179394310,13710,13710,13710,13710,3
|
|
20240705,130500,179353180,13710,13710,13710,13710,0
|
|
20240705,130400,179353180,13710,13700,13710,13700,146
|
|
20240705,130300,177352940,13710,13710,13710,13710,0
|
|
20240705,130200,177352940,13710,13710,13710,13710,4
|
|
20240705,130100,177298100,13710,13710,13710,13710,0
|
|
20240705,130000,177298100,13710,13710,13710,13710,3
|
|
20240705,125900,177256970,13710,13710,13710,13710,0
|
|
20240705,125800,177256970,13710,13710,13710,13710,7
|
|
20240705,125700,177161000,13710,13710,13710,13710,101
|
|
20240705,125600,175776290,13710,13710,13710,13710,0
|
|
20240705,125500,175776290,13710,13710,13710,13710,0
|
|
20240705,125400,175776290,13710,13710,13710,13710,0
|
|
20240705,125300,175776290,13710,13710,13710,13710,0
|
|
20240705,125200,175776290,13710,13710,13710,13710,5
|
|
20240705,125100,175707740,13700,13700,13700,13700,0
|
|
20240705,125000,175707740,13700,13700,13700,13700,97
|
|
20240705,124900,174378840,13700,13700,13700,13700,0
|
|
20240705,124800,174378840,13700,13700,13700,13700,1
|
|
20240705,124700,174365140,13700,13700,13700,13700,0
|
|
20240705,124600,174365140,13700,13700,13700,13700,2
|
|
20240705,124500,174337740,13700,13700,13700,13700,0
|
|
20240705,124400,174337740,13700,13700,13700,13700,3
|
|
20240705,124300,174296640,13710,13720,13720,13710,13
|
|
20240705,124200,174118380,13730,13730,13730,13730,0
|
|
20240705,124100,174118380,13730,13750,13750,13730,399
|
|
20240705,124000,168632240,13760,13760,13760,13760,7
|
|
20240705,123900,168535920,13760,13760,13760,13760,0
|
|
20240705,123800,168535920,13760,13760,13760,13760,0
|
|
20240705,123700,168535920,13760,13760,13760,13760,0
|
|
20240705,123600,168535920,13760,13760,13760,13760,1
|
|
20240705,123500,168522160,13760,13760,13760,13760,7
|
|
20240705,123400,168425840,13760,13760,13760,13760,0
|
|
20240705,123300,168425840,13760,13760,13760,13760,1
|
|
20240705,123200,168412080,13760,13760,13760,13760,7
|
|
20240705,123100,168315760,13760,13760,13760,13760,0
|
|
20240705,123000,168315760,13760,13760,13760,13760,0
|
|
20240705,122900,168315760,13760,13760,13760,13760,1
|
|
20240705,122800,168302000,13760,13760,13760,13760,7
|
|
20240705,122700,168205680,13760,13760,13760,13760,0
|
|
20240705,122600,168205680,13760,13760,13760,13760,1
|
|
20240705,122500,168191920,13760,13760,13760,13760,17
|
|
20240705,122400,167958000,13760,13760,13760,13760,0
|
|
20240705,122300,167958000,13760,13760,13760,13760,0
|
|
20240705,122200,167958000,13760,13760,13760,13760,7
|
|
20240705,122100,167861680,13760,13760,13760,13760,0
|
|
20240705,122000,167861680,13760,13760,13760,13760,0
|
|
20240705,121900,167861680,13760,13760,13760,13760,0
|
|
20240705,121800,167861680,13760,13760,13760,13760,0
|
|
20240705,121700,167861680,13760,13760,13760,13760,0
|
|
20240705,121600,167861680,13760,13760,13760,13760,0
|
|
20240705,121500,167861680,13760,13760,13760,13760,94
|
|
20240705,121400,166568240,13760,13760,13760,13760,62
|
|
20240705,121300,165715120,13760,13760,13760,13760,7
|
|
20240705,121200,165618800,13760,13760,13760,13760,0
|
|
20240705,121100,165618800,13760,13760,13760,13760,1
|
|
20240705,121000,165605040,13760,13760,13760,13760,42
|
|
20240705,120900,165027120,13760,13760,13760,13760,6
|
|
20240705,120800,164944560,13760,13760,13760,13760,0
|
|
20240705,120700,164944560,13760,13760,13760,13760,0
|
|
20240705,120600,164944560,13760,13760,13760,13760,0
|
|
20240705,120500,164944560,13760,13760,13760,13760,0
|
|
20240705,120400,164944560,13760,13760,13760,13760,0
|
|
20240705,120300,164944560,13760,13760,13760,13760,0
|
|
20240705,120200,164944560,13760,13760,13760,13760,0
|
|
20240705,120100,164944560,13760,13760,13760,13760,0
|
|
20240705,120000,164944560,13760,13770,13770,13760,16
|
|
20240705,115900,164724380,13750,13770,13770,13750,48
|
|
20240705,115800,164064300,13750,13750,13770,13750,40
|
|
20240705,115700,163514280,13770,13770,13770,13750,22
|
|
20240705,115600,163211720,13750,13770,13770,13750,41
|
|
20240705,115500,162647930,13750,13770,13770,13750,44
|
|
20240705,115400,162042840,13750,13750,13750,13750,21
|
|
20240705,115300,161754090,13750,13770,13770,13750,42
|
|
20240705,115200,161176530,13750,13750,13770,13750,45
|
|
20240705,115100,160557720,13750,13750,13770,13750,41
|
|
20240705,115000,159993930,13770,13770,13770,13750,23
|
|
20240705,114900,159677620,13770,13750,13770,13750,41
|
|
20240705,114800,159113830,13770,13760,13770,13760,66
|
|
20240705,114700,158205480,13770,13770,13770,13760,50
|
|
20240705,114600,157517440,13770,13770,13770,13770,4
|
|
20240705,114500,157462360,13770,13770,13770,13770,10
|
|
20240705,114400,157324660,13770,13770,13770,13770,9
|
|
20240705,114300,157200730,13770,13770,13770,13770,2
|
|
20240705,114200,157173190,13770,13760,13770,13760,160
|
|
20240705,114100,154971570,13760,13760,13760,13760,7
|
|
20240705,114000,154875250,13760,13760,13760,13760,34
|
|
20240705,113900,154407410,13760,13760,13760,13760,2
|
|
20240705,113800,154379890,13760,13760,13760,13760,1
|
|
20240705,113700,154366130,13760,13760,13760,13760,10
|
|
20240705,113600,154228530,13760,13760,13760,13760,1
|
|
20240705,113500,154214770,13760,13740,13760,13740,96
|
|
20240705,113400,152894770,13740,13740,13740,13740,3
|
|
20240705,113300,152853550,13740,13740,13740,13740,2
|
|
20240705,113200,152826070,13740,13740,13740,13740,111
|
|
20240705,113100,151300930,13740,13740,13740,13740,2
|
|
20240705,113000,151273450,13740,13740,13740,13740,22
|
|
20240705,112900,150971170,13740,13740,13740,13740,13
|
|
20240705,112800,150792550,13740,13730,13740,13730,208
|
|
20240705,112700,147936700,13730,13730,13730,13730,1
|
|
20240705,112600,147922970,13730,13730,13730,13730,3
|
|
20240705,112500,147881780,13730,13740,13740,13730,3
|
|
20240705,112400,147840580,13740,13740,13740,13740,1
|
|
20240705,112300,147826840,13740,13740,13740,13740,5
|
|
20240705,112200,147758140,13730,13740,13740,13730,4
|
|
20240705,112100,147703190,13740,13740,13740,13740,2
|
|
20240705,112000,147675710,13740,13740,13740,13740,3
|
|
20240705,111900,147634490,13720,13720,13720,13720,158
|
|
20240705,111800,145466730,13720,13720,13720,13720,5
|
|
20240705,111700,145398130,13720,13720,13720,13720,1
|
|
20240705,111600,145384410,13720,13720,13720,13720,1
|
|
20240705,111500,145370690,13720,13720,13720,13720,4
|
|
20240705,111400,145315810,13720,13720,13720,13720,2
|
|
20240705,111300,145288370,13700,13720,13720,13700,261
|
|
20240705,111200,141712060,13720,13720,13720,13720,130
|
|
20240705,111100,139928460,13720,13740,13740,13720,21
|
|
20240705,111000,139640120,13740,13740,13740,13740,46
|
|
20240705,110900,139008080,13740,13740,13740,13740,8
|
|
20240705,110800,138898160,13740,13740,13740,13730,3
|
|
20240705,110700,138856950,13740,13730,13740,13730,367
|
|
20240705,110600,133817950,13730,13730,13730,13730,3
|
|
20240705,110500,133776760,13730,13730,13730,13730,2
|
|
20240705,110400,133749300,13730,13730,13730,13730,3
|
|
20240705,110300,133708110,13730,13720,13730,13720,62
|
|
20240705,110200,132857440,13730,13720,13730,13720,38
|
|
20240705,110100,132336070,13720,13720,13720,13720,4
|
|
20240705,110000,132281190,13720,13720,13720,13720,2
|
|
20240705,105900,132253750,13720,13720,13720,13720,10
|
|
20240705,105800,132116550,13720,13720,13720,13720,4
|
|
20240705,105700,132061670,13720,13720,13720,13720,2
|
|
20240705,105600,132034230,13720,13720,13720,13720,4
|
|
20240705,105500,131979350,13720,13700,13720,13700,2
|
|
20240705,105400,131951930,13720,13720,13720,13720,2
|
|
20240705,105300,131924490,13720,13720,13720,13720,4
|
|
20240705,105200,131869610,13720,13720,13720,13720,51
|
|
20240705,105100,131169890,13720,13720,13720,13710,418
|
|
20240705,105000,125439010,13720,13720,13720,13720,0
|
|
20240705,104900,125439010,13720,13720,13720,13720,26
|
|
20240705,104800,125082290,13720,13720,13720,13720,4
|
|
20240705,104700,125027410,13710,13720,13720,13710,3
|
|
20240705,104600,124986260,13720,13720,13720,13720,3
|
|
20240705,104500,124945100,13720,13720,13720,13720,67
|
|
20240705,104400,124025860,13720,13720,13720,13720,64
|
|
20240705,104300,123147780,13720,13720,13720,13720,2
|
|
20240705,104200,123120340,13710,13720,13720,13710,101
|
|
20240705,104100,121735620,13720,13720,13720,13720,3
|
|
20240705,104000,121694460,13720,13730,13730,13720,33
|
|
20240705,103900,121241670,13730,13730,13730,13730,3
|
|
20240705,103800,121200480,13730,13730,13730,13730,1
|
|
20240705,103700,121186750,13730,13730,13730,13730,2
|
|
20240705,103600,121159290,13730,13730,13730,13730,4
|
|
20240705,103500,121104370,13730,13730,13730,13730,21
|
|
20240705,103400,120816040,13730,13730,13730,13730,4
|
|
20240705,103300,120761120,13730,13730,13730,13730,1
|
|
20240705,103200,120747390,13730,13730,13730,13730,3
|
|
20240705,103100,120706200,13730,13740,13750,13730,97
|
|
20240705,103000,119373440,13740,13760,13760,13740,156
|
|
20240705,102900,117228640,13760,13760,13760,13760,10
|
|
20240705,102800,117091040,13760,13760,13760,13760,108
|
|
20240705,102700,115604960,13760,13760,13760,13760,2
|
|
20240705,102600,115577440,13760,13760,13760,13760,4
|
|
20240705,102500,115522400,13750,13750,13770,13750,1440
|
|
20240705,102400,95701730,13770,13740,13770,13740,730
|
|
20240705,102300,85664150,13740,13740,13740,13740,9
|
|
20240705,102200,85540490,13730,13750,13750,13730,442
|
|
20240705,102100,79471710,13730,13740,13750,13730,113
|
|
20240705,102000,77919120,13740,13740,13740,13730,38
|
|
20240705,101900,77397270,13730,13730,13730,13730,140
|
|
20240705,101800,75475070,13730,13730,13730,13730,6
|
|
20240705,101700,75392690,13730,13730,13730,13730,10
|
|
20240705,101600,75255390,13730,13730,13730,13730,1
|
|
20240705,101500,75241660,13730,13730,13730,13730,3
|
|
20240705,101400,75200470,13720,13720,13720,13720,20
|
|
20240705,101300,74926070,13710,13720,13720,13710,12
|
|
20240705,101200,74761510,13720,13720,13720,13720,2
|
|
20240705,101100,74734070,13720,13720,13720,13710,13
|
|
20240705,101000,74555810,13720,13720,13730,13720,53
|
|
20240705,100900,73828550,13720,13710,13720,13710,104
|
|
20240705,100800,72402610,13710,13710,13710,13710,10
|
|
20240705,100700,72265510,13710,13720,13720,13710,51
|
|
20240705,100600,71565880,13720,13710,13720,13710,315
|
|
20240705,100500,67245460,13710,13710,13710,13710,110
|
|
20240705,100400,65737360,13710,13710,13710,13710,2
|
|
20240705,100300,65709940,13710,13700,13710,13690,49
|
|
20240705,100200,65038880,13710,13710,13710,13710,5
|
|
20240705,100100,64970330,13710,13710,13710,13710,9
|
|
20240705,100000,64846940,13710,13710,13710,13710,7
|
|
20240705,095900,64750970,13710,13710,13710,13710,1
|
|
20240705,095800,64737260,13700,13700,13700,13700,120
|
|
20240705,095700,63093260,13700,13700,13700,13700,0
|
|
20240705,095600,63093260,13700,13700,13700,13700,107
|
|
20240705,095500,61627360,13700,13700,13700,13700,4
|
|
20240705,095400,61572560,13690,13690,13690,13690,706
|
|
20240705,095300,51907420,13690,13690,13690,13690,0
|
|
20240705,095200,51907420,13690,13690,13690,13690,0
|
|
20240705,095100,51907420,13690,13680,13690,13680,501
|
|
20240705,095000,45050790,13670,13670,13670,13670,4
|
|
20240705,094900,44996110,13670,13670,13670,13670,200
|
|
20240705,094800,42262110,13660,13660,13660,13660,103
|
|
20240705,094700,40855130,13670,13670,13670,13670,0
|
|
20240705,094600,40855130,13670,13670,13670,13670,102
|
|
20240705,094500,39460790,13670,13670,13670,13670,21
|
|
20240705,094400,39173720,13670,13670,13670,13670,7
|
|
20240705,094300,39078030,13650,13650,13650,13650,0
|
|
20240705,094200,39078030,13650,13650,13650,13650,0
|
|
20240705,094100,39078030,13650,13650,13650,13650,0
|
|
20240705,094000,39078030,13650,13650,13650,13650,21
|
|
20240705,093900,38791380,13650,13650,13650,13650,2
|
|
20240705,093800,38764080,13650,13650,13650,13650,290
|
|
20240705,093700,34805580,13650,13650,13650,13650,20
|
|
20240705,093600,34532580,13650,13650,13650,13650,1
|
|
20240705,093500,34518930,13660,13660,13660,13660,0
|
|
20240705,093400,34518930,13660,13660,13660,13660,1
|
|
20240705,093300,34505270,13640,13660,13660,13640,51
|
|
20240705,093200,33809210,13660,13660,13660,13660,1
|
|
20240705,093100,33795550,13660,13660,13660,13660,0
|
|
20240705,093000,33795550,13660,13660,13660,13660,0
|
|
20240705,092900,33795550,13660,13660,13660,13660,0
|
|
20240705,092800,33795550,13660,13660,13660,13660,0
|
|
20240705,092700,33795550,13660,13660,13660,13660,0
|
|
20240705,092600,33795550,13660,13660,13660,13660,1
|
|
20240705,092500,33781890,13670,13670,13670,13670,136
|
|
20240705,092400,31922770,13690,13690,13690,13690,165
|
|
20240705,092300,29663920,13700,13700,13700,13700,0
|
|
20240705,092200,29663920,13700,13690,13700,13690,365
|
|
20240705,092100,24664060,13690,13690,13700,13670,94
|
|
20240705,092000,23377330,13690,13690,13690,13690,3
|
|
20240705,091900,23336260,13690,13630,13690,13630,776
|
|
20240705,091800,12734330,13630,13630,13630,13630,1
|
|
20240705,091700,12720700,13630,13630,13630,13630,0
|
|
20240705,091600,12720700,13630,13630,13630,13630,3
|
|
20240705,091500,12679810,13630,13630,13630,13630,0
|
|
20240705,091400,12679810,13630,13630,13630,13630,0
|
|
20240705,091300,12679810,13630,13630,13630,13630,0
|
|
20240705,091200,12679810,13630,13650,13650,13630,418
|
|
20240705,091100,6975130,13650,13640,13650,13640,171
|
|
20240705,091000,4641590,13640,13620,13640,13620,170
|
|
20240705,090900,2324510,13620,13620,13620,13620,0
|
|
20240705,090800,2324510,13620,13620,13620,13620,1
|
|
20240705,090700,2310890,13620,13620,13620,13620,38
|
|
20240705,090600,1793330,13620,13620,13620,13620,1
|
|
20240705,090500,1779710,13610,13610,13610,13610,0
|
|
20240705,090400,1779710,13610,13610,13610,13610,0
|
|
20240705,090300,1779710,13610,13610,13610,13610,42
|
|
20240705,090200,1208090,13610,13610,13610,13610,1
|
|
20240705,090100,1194480,13550,13550,13550,13550,0
|
|
20240705,090000,1194480,13550,13620,13620,13550,88
|