677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,201400,144821705,3200,3200,3200,3200,3235
|
|
20240705,201300,144821705,3200,3200,3200,3200,0
|
|
20240705,201200,144821705,3200,3200,3200,3200,0
|
|
20240705,201100,144821705,3200,3200,3200,3200,0
|
|
20240705,201000,144821705,3200,3200,3200,3200,0
|
|
20240705,200900,144821705,3200,3200,3200,3200,0
|
|
20240705,200800,144821705,3200,3200,3200,3200,0
|
|
20240705,200700,144821705,3200,3200,3200,3200,0
|
|
20240705,200600,144821705,3200,3200,3200,3200,0
|
|
20240705,200500,144821705,3200,3200,3200,3200,0
|
|
20240705,200400,144821705,3200,3200,3200,3200,0
|
|
20240705,200300,144821705,3200,3200,3200,3200,0
|
|
20240705,200200,144821705,3200,3200,3200,3200,0
|
|
20240705,200100,144821705,3200,3200,3200,3200,0
|
|
20240705,200000,144821705,3200,3200,3200,3200,0
|
|
20240705,195900,144821705,3200,3200,3200,3200,0
|
|
20240705,195800,144821705,3200,3200,3200,3200,0
|
|
20240705,195700,144821705,3200,3200,3200,3200,0
|
|
20240705,195600,144821705,3200,3200,3200,3200,0
|
|
20240705,195500,144821705,3200,3200,3200,3200,0
|
|
20240705,195400,144821705,3200,3200,3200,3200,0
|
|
20240705,195300,144821705,3200,3200,3200,3200,0
|
|
20240705,195200,144821705,3200,3200,3200,3200,0
|
|
20240705,195100,144821705,3200,3200,3200,3200,0
|
|
20240705,195000,144821705,3200,3200,3200,3200,0
|
|
20240705,194900,144821705,3200,3200,3200,3200,0
|
|
20240705,194800,144821705,3200,3200,3200,3200,0
|
|
20240705,194700,144821705,3200,3200,3200,3200,0
|
|
20240705,194600,144821705,3200,3200,3200,3200,0
|
|
20240705,194500,144821705,3200,3200,3200,3200,0
|
|
20240705,194400,144821705,3200,3200,3200,3200,3235
|
|
20240705,194300,144821705,3200,3200,3200,3200,0
|
|
20240705,194200,144821705,3200,3200,3200,3200,0
|
|
20240705,194100,144821705,3200,3200,3200,3200,0
|
|
20240705,194000,144821705,3200,3200,3200,3200,0
|
|
20240705,193900,144821705,3200,3200,3200,3200,0
|
|
20240705,193800,144821705,3200,3200,3200,3200,0
|
|
20240705,193700,144821705,3200,3200,3200,3200,0
|
|
20240705,193600,144821705,3200,3200,3200,3200,0
|
|
20240705,193500,144821705,3200,3200,3200,3200,0
|
|
20240705,193400,144821705,3200,3200,3200,3200,0
|
|
20240705,193300,144821705,3200,3200,3200,3200,0
|
|
20240705,193200,144821705,3200,3200,3200,3200,0
|
|
20240705,193100,144821705,3200,3200,3200,3200,0
|
|
20240705,193000,144821705,3200,3200,3200,3200,0
|
|
20240705,192900,144821705,3200,3200,3200,3200,0
|
|
20240705,192800,144821705,3200,3200,3200,3200,0
|
|
20240705,192700,144821705,3200,3200,3200,3200,0
|
|
20240705,192600,144821705,3200,3200,3200,3200,0
|
|
20240705,192500,144821705,3200,3200,3200,3200,0
|
|
20240705,192400,144821705,3200,3200,3200,3200,0
|
|
20240705,192300,144821705,3200,3200,3200,3200,0
|
|
20240705,192200,144821705,3200,3200,3200,3200,0
|
|
20240705,192100,144821705,3200,3200,3200,3200,0
|
|
20240705,192000,144821705,3200,3200,3200,3200,0
|
|
20240705,191900,144821705,3200,3200,3200,3200,0
|
|
20240705,191800,144821705,3200,3200,3200,3200,0
|
|
20240705,191700,144821705,3200,3200,3200,3200,0
|
|
20240705,191600,144821705,3200,3200,3200,3200,0
|
|
20240705,191500,144821705,3200,3200,3200,3200,0
|
|
20240705,191400,144821705,3200,3200,3200,3200,3235
|
|
20240705,191300,144821705,3200,3200,3200,3200,0
|
|
20240705,191200,144821705,3200,3200,3200,3200,0
|
|
20240705,191100,144821705,3200,3200,3200,3200,0
|
|
20240705,191000,144821705,3200,3200,3200,3200,0
|
|
20240705,190900,144821705,3200,3200,3200,3200,0
|
|
20240705,190800,144821705,3200,3200,3200,3200,0
|
|
20240705,190700,144821705,3200,3200,3200,3200,0
|
|
20240705,190600,144821705,3200,3200,3200,3200,0
|
|
20240705,190500,144821705,3200,3200,3200,3200,0
|
|
20240705,190400,144821705,3200,3200,3200,3200,0
|
|
20240705,190300,144821705,3200,3200,3200,3200,0
|
|
20240705,190200,144821705,3200,3200,3200,3200,0
|
|
20240705,190100,144821705,3200,3200,3200,3200,0
|
|
20240705,190000,144821705,3200,3200,3200,3200,0
|
|
20240705,185900,144821705,3200,3200,3200,3200,0
|
|
20240705,185800,144821705,3200,3200,3200,3200,0
|
|
20240705,185700,144821705,3200,3200,3200,3200,0
|
|
20240705,185600,144821705,3200,3200,3200,3200,0
|
|
20240705,185500,144821705,3200,3200,3200,3200,0
|
|
20240705,185400,144821705,3200,3200,3200,3200,0
|
|
20240705,185300,144821705,3200,3200,3200,3200,0
|
|
20240705,185200,144821705,3200,3200,3200,3200,0
|
|
20240705,185100,144821705,3200,3200,3200,3200,0
|
|
20240705,185000,144821705,3200,3200,3200,3200,0
|
|
20240705,184900,144821705,3200,3200,3200,3200,0
|
|
20240705,184800,144821705,3200,3200,3200,3200,0
|
|
20240705,184700,144821705,3200,3200,3200,3200,0
|
|
20240705,184600,144821705,3200,3200,3200,3200,0
|
|
20240705,184500,144821705,3200,3200,3200,3200,0
|
|
20240705,184400,144821705,3200,3200,3200,3200,3235
|
|
20240705,184300,144821705,3200,3200,3200,3200,0
|
|
20240705,184200,144821705,3200,3200,3200,3200,0
|
|
20240705,184100,144821705,3200,3200,3200,3200,0
|
|
20240705,184000,144821705,3200,3200,3200,3200,0
|
|
20240705,183900,144821705,3200,3200,3200,3200,0
|
|
20240705,183800,144821705,3200,3200,3200,3200,0
|
|
20240705,183700,144821705,3200,3200,3200,3200,0
|
|
20240705,183600,144821705,3200,3200,3200,3200,0
|
|
20240705,183500,144821705,3200,3200,3200,3200,0
|
|
20240705,183400,144821705,3200,3200,3200,3200,0
|
|
20240705,183300,144821705,3200,3200,3200,3200,0
|
|
20240705,183200,144821705,3200,3200,3200,3200,0
|
|
20240705,183100,144821705,3200,3200,3200,3200,0
|
|
20240705,183000,144821705,3200,3200,3200,3200,0
|
|
20240705,182900,144821705,3200,3200,3200,3200,0
|
|
20240705,182800,144821705,3200,3200,3200,3200,0
|
|
20240705,182700,144821705,3200,3200,3200,3200,0
|
|
20240705,182600,144821705,3200,3200,3200,3200,0
|
|
20240705,182500,144821705,3200,3200,3200,3200,0
|
|
20240705,182400,144821705,3200,3200,3200,3200,0
|
|
20240705,182300,144821705,3200,3200,3200,3200,0
|
|
20240705,182200,144821705,3200,3200,3200,3200,0
|
|
20240705,182100,144821705,3200,3200,3200,3200,0
|
|
20240705,182000,144821705,3200,3200,3200,3200,0
|
|
20240705,181900,144821705,3200,3200,3200,3200,0
|
|
20240705,181800,144821705,3200,3200,3200,3200,0
|
|
20240705,181700,144821705,3200,3200,3200,3200,0
|
|
20240705,181600,144821705,3200,3200,3200,3200,0
|
|
20240705,181500,144821705,3200,3200,3200,3200,0
|
|
20240705,181400,144821705,3200,3200,3200,3200,3235
|
|
20240705,181300,144821705,3200,3200,3200,3200,0
|
|
20240705,181200,144821705,3200,3200,3200,3200,0
|
|
20240705,181100,144821705,3200,3200,3200,3200,0
|
|
20240705,181000,144821705,3200,3200,3200,3200,0
|
|
20240705,180900,144821705,3200,3200,3200,3200,0
|
|
20240705,180800,144821705,3200,3200,3200,3200,0
|
|
20240705,180700,144821705,3200,3200,3200,3200,0
|
|
20240705,180600,144821705,3200,3200,3200,3200,0
|
|
20240705,180500,144821705,3200,3200,3200,3200,0
|
|
20240705,180400,144821705,3200,3200,3200,3200,0
|
|
20240705,180300,144821705,3200,3200,3200,3200,0
|
|
20240705,180200,144821705,3200,3200,3200,3200,0
|
|
20240705,180100,144821705,3200,3200,3200,3200,0
|
|
20240705,180000,144821705,3200,3200,3200,3200,0
|
|
20240705,175900,144821705,3200,3200,3200,3200,0
|
|
20240705,175800,144821705,3200,3200,3200,3200,0
|
|
20240705,175700,144821705,3200,3200,3200,3200,0
|
|
20240705,175600,144821705,3200,3200,3200,3200,0
|
|
20240705,175500,144821705,3200,3200,3200,3200,0
|
|
20240705,175400,144821705,3200,3200,3200,3200,0
|
|
20240705,175300,144821705,3200,3200,3200,3200,0
|
|
20240705,175200,144821705,3200,3200,3200,3200,0
|
|
20240705,175100,144821705,3200,3200,3200,3200,0
|
|
20240705,175000,144821705,3200,3200,3200,3200,0
|
|
20240705,174900,144821705,3200,3200,3200,3200,0
|
|
20240705,174800,144821705,3200,3200,3200,3200,0
|
|
20240705,174700,144821705,3200,3200,3200,3200,0
|
|
20240705,174600,144821705,3200,3200,3200,3200,0
|
|
20240705,174500,144821705,3200,3200,3200,3200,0
|
|
20240705,174400,144821705,3200,3200,3200,3200,3235
|
|
20240705,174300,144821705,3200,3200,3200,3200,0
|
|
20240705,174200,144821705,3200,3200,3200,3200,0
|
|
20240705,174100,144821705,3200,3200,3200,3200,0
|
|
20240705,174000,144821705,3200,3200,3200,3200,0
|
|
20240705,173900,144821705,3200,3200,3200,3200,0
|
|
20240705,173800,144821705,3200,3200,3200,3200,0
|
|
20240705,173700,144821705,3200,3200,3200,3200,0
|
|
20240705,173600,144821705,3200,3200,3200,3200,0
|
|
20240705,173500,144821705,3200,3200,3200,3200,0
|
|
20240705,173400,144821705,3200,3200,3200,3200,0
|
|
20240705,173300,144821705,3200,3200,3200,3200,0
|
|
20240705,173200,144821705,3200,3200,3200,3200,0
|
|
20240705,173100,144821705,3200,3200,3200,3200,0
|
|
20240705,173000,144821705,3200,3200,3200,3200,0
|
|
20240705,172900,144821705,3200,3200,3200,3200,0
|
|
20240705,172800,144821705,3200,3200,3200,3200,0
|
|
20240705,172700,144821705,3200,3200,3200,3200,0
|
|
20240705,172600,144821705,3200,3200,3200,3200,0
|
|
20240705,172500,144821705,3200,3200,3200,3200,0
|
|
20240705,172400,144821705,3200,3200,3200,3200,0
|
|
20240705,172300,144821705,3200,3200,3200,3200,0
|
|
20240705,172200,144821705,3200,3200,3200,3200,0
|
|
20240705,172100,144821705,3200,3200,3200,3200,0
|
|
20240705,172000,144821705,3200,3200,3200,3200,0
|
|
20240705,171900,144821705,3200,3200,3200,3200,0
|
|
20240705,171800,144821705,3200,3200,3200,3200,0
|
|
20240705,171700,144821705,3200,3200,3200,3200,0
|
|
20240705,171600,144821705,3200,3200,3200,3200,0
|
|
20240705,171500,144821705,3200,3200,3200,3200,0
|
|
20240705,171400,144821705,3200,3200,3200,3200,3235
|
|
20240705,171300,144821705,3200,3200,3200,3200,0
|
|
20240705,171200,144821705,3200,3200,3200,3200,0
|
|
20240705,171100,144821705,3200,3200,3200,3200,0
|
|
20240705,171000,144821705,3200,3200,3200,3200,0
|
|
20240705,170900,144821705,3200,3200,3200,3200,0
|
|
20240705,170800,144821705,3200,3200,3200,3200,0
|
|
20240705,170700,144821705,3200,3200,3200,3200,0
|
|
20240705,170600,144821705,3200,3200,3200,3200,0
|
|
20240705,170500,144821705,3200,3200,3200,3200,0
|
|
20240705,170400,144821705,3200,3200,3200,3200,0
|
|
20240705,170300,144821705,3200,3200,3200,3200,0
|
|
20240705,170200,144821705,3200,3200,3200,3200,0
|
|
20240705,170100,144821705,3200,3200,3200,3200,0
|
|
20240705,170000,144821705,3200,3200,3200,3200,0
|
|
20240705,165900,144821705,3200,3200,3200,3200,0
|
|
20240705,165800,144821705,3200,3200,3200,3200,0
|
|
20240705,165700,144821705,3200,3200,3200,3200,0
|
|
20240705,165600,144821705,3200,3200,3200,3200,0
|
|
20240705,165500,144821705,3200,3200,3200,3200,0
|
|
20240705,165400,144821705,3200,3200,3200,3200,0
|
|
20240705,165300,144821705,3200,3200,3200,3200,0
|
|
20240705,165200,144821705,3200,3200,3200,3200,0
|
|
20240705,165100,144821705,3200,3200,3200,3200,0
|
|
20240705,165000,144821705,3200,3200,3200,3200,0
|
|
20240705,164900,144821705,3200,3200,3200,3200,0
|
|
20240705,164800,144821705,3200,3200,3200,3200,0
|
|
20240705,164700,144821705,3200,3200,3200,3200,0
|
|
20240705,164600,144821705,3200,3200,3200,3200,0
|
|
20240705,164500,144821705,3200,3200,3200,3200,0
|
|
20240705,164400,144821705,3200,3200,3200,3200,3235
|
|
20240705,164300,144821705,3200,3200,3200,3200,0
|
|
20240705,164200,144821705,3200,3200,3200,3200,0
|
|
20240705,164100,144821705,3200,3200,3200,3200,0
|
|
20240705,164000,144821705,3200,3200,3200,3200,0
|
|
20240705,163900,144821705,3200,3200,3200,3200,0
|
|
20240705,163800,144821705,3200,3200,3200,3200,0
|
|
20240705,163700,144821705,3200,3200,3200,3200,0
|
|
20240705,163600,144821705,3200,3200,3200,3200,0
|
|
20240705,163500,144821705,3200,3200,3200,3200,0
|
|
20240705,163400,144821705,3200,3200,3200,3200,0
|
|
20240705,163300,144821705,3200,3200,3200,3200,0
|
|
20240705,163200,144821705,3200,3200,3200,3200,0
|
|
20240705,163100,144821705,3200,3200,3200,3200,0
|
|
20240705,163000,144821705,3200,3200,3200,3200,0
|
|
20240705,162900,144821705,3200,3200,3200,3200,0
|
|
20240705,162800,144821705,3200,3200,3200,3200,0
|
|
20240705,162700,144821705,3200,3200,3200,3200,0
|
|
20240705,162600,144821705,3200,3200,3200,3200,0
|
|
20240705,162500,144821705,3200,3200,3200,3200,0
|
|
20240705,162400,144821705,3200,3200,3200,3200,0
|
|
20240705,162300,144821705,3200,3200,3200,3200,0
|
|
20240705,162200,144821705,3200,3200,3200,3200,0
|
|
20240705,162100,144821705,3200,3200,3200,3200,0
|
|
20240705,162000,144821705,3200,3200,3200,3200,0
|
|
20240705,161900,144821705,3200,3200,3200,3200,0
|
|
20240705,161800,144821705,3200,3200,3200,3200,0
|
|
20240705,161700,144821705,3200,3200,3200,3200,0
|
|
20240705,161600,144821705,3200,3200,3200,3200,0
|
|
20240705,161500,144821705,3200,3200,3200,3200,0
|
|
20240705,161400,144821705,3200,3200,3200,3200,3235
|
|
20240705,161300,144821705,3200,3200,3200,3200,0
|
|
20240705,161200,144821705,3200,3200,3200,3200,0
|
|
20240705,161100,144821705,3200,3200,3200,3200,0
|
|
20240705,161000,144821705,3200,3200,3200,3200,0
|
|
20240705,160900,144821705,3200,3200,3200,3200,0
|
|
20240705,160800,144821705,3200,3200,3200,3200,0
|
|
20240705,160700,144821705,3200,3200,3200,3200,0
|
|
20240705,160600,144821705,3200,3200,3200,3200,0
|
|
20240705,160500,144821705,3200,3200,3200,3200,0
|
|
20240705,160400,144821705,3200,3200,3200,3200,0
|
|
20240705,160300,144821705,3200,3200,3200,3200,0
|
|
20240705,160200,144821705,3200,3200,3200,3200,0
|
|
20240705,160100,144821705,3200,3200,3200,3200,0
|
|
20240705,160000,144821705,3200,3200,3200,3200,0
|
|
20240705,155900,144821705,3200,3200,3200,3200,0
|
|
20240705,155800,144821705,3200,3200,3200,3200,0
|
|
20240705,155700,144821705,3200,3200,3200,3200,0
|
|
20240705,155600,144821705,3200,3200,3200,3200,0
|
|
20240705,155500,144821705,3200,3200,3200,3200,0
|
|
20240705,155400,144821705,3200,3200,3200,3200,0
|
|
20240705,155300,144821705,3200,3200,3200,3200,0
|
|
20240705,155200,144821705,3200,3200,3200,3200,0
|
|
20240705,155100,144821705,3200,3200,3200,3200,0
|
|
20240705,155000,144821705,3200,3200,3200,3200,0
|
|
20240705,154900,144821705,3200,3200,3200,3200,0
|
|
20240705,154800,144821705,3200,3200,3200,3200,0
|
|
20240705,154700,144821705,3200,3200,3200,3200,0
|
|
20240705,154600,144821705,3200,3200,3200,3200,0
|
|
20240705,154500,144821705,3200,3200,3200,3200,0
|
|
20240705,154400,144821705,3200,3200,3200,3200,3235
|
|
20240705,154300,144821705,3200,3200,3200,3200,0
|
|
20240705,154200,144821705,3200,3200,3200,3200,0
|
|
20240705,154100,144821705,3200,3200,3200,3200,0
|
|
20240705,154000,144821705,3200,3200,3200,3200,0
|
|
20240705,153900,144821705,3200,3200,3200,3200,0
|
|
20240705,153800,144821705,3200,3200,3200,3200,0
|
|
20240705,153700,144821705,3200,3200,3200,3200,0
|
|
20240705,153600,144821705,3200,3200,3200,3200,0
|
|
20240705,153500,144821705,3200,3200,3200,3200,0
|
|
20240705,153400,144821705,3200,3200,3200,3200,0
|
|
20240705,153300,144821705,3200,3200,3200,3200,0
|
|
20240705,153200,144821705,3200,3200,3200,3200,0
|
|
20240705,153100,144821705,3200,3200,3200,3200,0
|
|
20240705,153000,144821705,3200,3200,3200,3200,3235
|
|
20240705,152900,134469705,3200,3200,3200,3200,0
|
|
20240705,152800,134469705,3200,3200,3200,3200,0
|
|
20240705,152700,134469705,3200,3200,3200,3200,0
|
|
20240705,152600,134469705,3200,3200,3200,3200,0
|
|
20240705,152500,134469705,3200,3200,3200,3200,0
|
|
20240705,152400,134469705,3200,3200,3200,3200,0
|
|
20240705,152300,134469705,3200,3200,3200,3200,0
|
|
20240705,152200,134469705,3200,3200,3200,3200,0
|
|
20240705,152100,134469705,3200,3200,3200,3200,0
|
|
20240705,152000,134469705,3200,3200,3200,3200,0
|
|
20240705,151900,134469705,3200,3200,3200,3200,5
|
|
20240705,151800,134453705,3200,3200,3200,3200,0
|
|
20240705,151700,134453705,3200,3200,3200,3200,0
|
|
20240705,151600,134453705,3200,3200,3200,3200,1
|
|
20240705,151500,134450505,3195,3195,3195,3195,30
|
|
20240705,151400,134354655,3195,3200,3200,3195,6
|
|
20240705,151300,134335480,3190,3190,3190,3190,0
|
|
20240705,151200,134335480,3190,3190,3190,3190,0
|
|
20240705,151100,134335480,3190,3190,3190,3190,0
|
|
20240705,151000,134335480,3190,3190,3190,3190,0
|
|
20240705,150900,134335480,3190,3200,3200,3190,205
|
|
20240705,150800,133681215,3200,3200,3200,3195,13
|
|
20240705,150700,133639620,3200,3200,3200,3200,0
|
|
20240705,150600,133639620,3200,3200,3200,3200,62
|
|
20240705,150500,133441220,3200,3200,3200,3200,34
|
|
20240705,150400,133332420,3200,3200,3200,3200,0
|
|
20240705,150300,133332420,3200,3200,3200,3200,25
|
|
20240705,150200,133252420,3200,3195,3200,3195,2
|
|
20240705,150100,133246025,3200,3195,3200,3195,6
|
|
20240705,150000,133226840,3195,3195,3195,3195,56
|
|
20240705,145900,133047920,3200,3200,3200,3200,0
|
|
20240705,145800,133047920,3200,3200,3200,3200,0
|
|
20240705,145700,133047920,3200,3200,3200,3200,0
|
|
20240705,145600,133047920,3200,3195,3200,3195,14
|
|
20240705,145500,133003185,3195,3195,3195,3195,7
|
|
20240705,145400,132980820,3195,3195,3195,3195,19
|
|
20240705,145300,132920115,3195,3195,3200,3195,246
|
|
20240705,145200,132134130,3195,3195,3195,3195,19
|
|
20240705,145100,132073425,3195,3195,3195,3195,14
|
|
20240705,145000,132028695,3195,3195,3195,3195,18
|
|
20240705,144900,131971185,3195,3195,3195,3195,6
|
|
20240705,144800,131952015,3195,3195,3195,3195,19
|
|
20240705,144700,131891310,3195,3195,3195,3195,12
|
|
20240705,144600,131852970,3195,3195,3195,3195,19
|
|
20240705,144500,131792265,3195,3195,3195,3195,19
|
|
20240705,144400,131731560,3195,3200,3200,3195,23
|
|
20240705,144300,131658055,3195,3200,3200,3195,2
|
|
20240705,144200,131651660,3195,3195,3195,3195,18
|
|
20240705,144100,131594150,3195,3195,3195,3195,19
|
|
20240705,144000,131533445,3200,3195,3200,3195,20
|
|
20240705,143900,131469540,3195,3195,3195,3195,18
|
|
20240705,143800,131412030,3195,3195,3195,3195,0
|
|
20240705,143700,131412030,3195,3195,3195,3195,5
|
|
20240705,143600,131396055,3195,3195,3195,3195,0
|
|
20240705,143500,131396055,3195,3200,3200,3195,33
|
|
20240705,143400,131290615,3195,3195,3195,3195,0
|
|
20240705,143300,131290615,3195,3195,3195,3195,30
|
|
20240705,143200,131194765,3195,3195,3195,3195,0
|
|
20240705,143100,131194765,3195,3195,3195,3195,0
|
|
20240705,143000,131194765,3195,3195,3195,3195,32
|
|
20240705,142900,131092525,3195,3195,3195,3195,0
|
|
20240705,142800,131092525,3195,3195,3195,3195,32
|
|
20240705,142700,130990285,3195,3195,3195,3195,0
|
|
20240705,142600,130990285,3195,3195,3195,3195,0
|
|
20240705,142500,130990285,3195,3200,3200,3195,32
|
|
20240705,142400,130888035,3195,3195,3195,3195,0
|
|
20240705,142300,130888035,3195,3195,3195,3195,32
|
|
20240705,142200,130785795,3195,3195,3195,3195,0
|
|
20240705,142100,130785795,3195,3195,3195,3195,31
|
|
20240705,142000,130686750,3200,3200,3200,3200,0
|
|
20240705,141900,130686750,3200,3200,3200,3200,1
|
|
20240705,141800,130683550,3195,3195,3195,3195,32
|
|
20240705,141700,130581310,3205,3205,3205,3205,0
|
|
20240705,141600,130581310,3205,3195,3205,3195,80
|
|
20240705,141500,130325445,3195,3195,3195,3195,0
|
|
20240705,141400,130325445,3195,3195,3195,3195,32
|
|
20240705,141300,130223205,3195,3195,3195,3195,0
|
|
20240705,141200,130223205,3195,3195,3195,3195,0
|
|
20240705,141100,130223205,3195,3195,3195,3195,32
|
|
20240705,141000,130120965,3195,3195,3195,3195,0
|
|
20240705,140900,130120965,3195,3195,3195,3195,30
|
|
20240705,140800,130025115,3195,3195,3195,3195,0
|
|
20240705,140700,130025115,3195,3195,3195,3195,0
|
|
20240705,140600,130025115,3195,3195,3195,3195,32
|
|
20240705,140500,129922875,3200,3200,3200,3200,1
|
|
20240705,140400,129919675,3195,3195,3195,3195,31
|
|
20240705,140300,129820630,3195,3195,3195,3195,0
|
|
20240705,140200,129820630,3195,3195,3195,3195,32
|
|
20240705,140100,129718390,3200,3200,3200,3200,1
|
|
20240705,140000,129715190,3195,3195,3195,3195,0
|
|
20240705,135900,129715190,3195,3195,3195,3195,30
|
|
20240705,135800,129619340,3195,3195,3195,3195,0
|
|
20240705,135700,129619340,3195,3195,3195,3195,32
|
|
20240705,135600,129517100,3200,3200,3200,3200,1
|
|
20240705,135500,129513900,3195,3195,3195,3195,200
|
|
20240705,135400,128874900,3195,3195,3195,3195,32
|
|
20240705,135300,128772660,3195,3195,3195,3195,0
|
|
20240705,135200,128772660,3195,3195,3195,3195,30
|
|
20240705,135100,128676810,3195,3195,3195,3195,0
|
|
20240705,135000,128676810,3195,3195,3195,3195,32
|
|
20240705,134900,128574570,3195,3195,3195,3195,0
|
|
20240705,134800,128574570,3195,3195,3195,3195,0
|
|
20240705,134700,128574570,3195,3195,3195,3195,31
|
|
20240705,134600,128475525,3195,3195,3195,3195,0
|
|
20240705,134500,128475525,3195,3195,3195,3195,32
|
|
20240705,134400,128373285,3195,3195,3195,3195,0
|
|
20240705,134300,128373285,3195,3195,3195,3195,0
|
|
20240705,134200,128373285,3195,3195,3195,3195,31
|
|
20240705,134100,128274240,3195,3195,3195,3195,0
|
|
20240705,134000,128274240,3195,3195,3195,3195,31
|
|
20240705,133900,128175195,3195,3195,3195,3195,0
|
|
20240705,133800,128175195,3195,3200,3200,3195,36
|
|
20240705,133700,128060155,3200,3200,3200,3200,0
|
|
20240705,133600,128060155,3200,3200,3200,3200,1
|
|
20240705,133500,128056955,3195,3195,3195,3195,30
|
|
20240705,133400,127961105,3195,3195,3195,3195,0
|
|
20240705,133300,127961105,3195,3195,3195,3195,32
|
|
20240705,133200,127858865,3205,3200,3205,3200,5
|
|
20240705,133100,127842855,3195,3195,3195,3195,31
|
|
20240705,133000,127743810,3200,3195,3200,3195,59
|
|
20240705,132900,127555110,3195,3200,3200,3195,23
|
|
20240705,132800,127481610,3200,3195,3200,3195,64
|
|
20240705,132700,127276970,3205,3205,3205,3205,0
|
|
20240705,132600,127276970,3205,3195,3205,3195,32
|
|
20240705,132500,127174720,3205,3205,3205,3205,20
|
|
20240705,132400,127110620,3205,3205,3205,3205,5
|
|
20240705,132300,127094595,3195,3195,3195,3195,31
|
|
20240705,132200,126995550,3200,3200,3200,3200,30
|
|
20240705,132100,126899550,3195,3195,3195,3195,32
|
|
20240705,132000,126797310,3200,3200,3200,3200,47
|
|
20240705,131900,126646910,3200,3195,3200,3195,45
|
|
20240705,131800,126503060,3200,3200,3200,3200,0
|
|
20240705,131700,126503060,3200,3200,3200,3200,1
|
|
20240705,131600,126499860,3195,3195,3195,3195,32
|
|
20240705,131500,126397620,3200,3200,3200,3200,0
|
|
20240705,131400,126397620,3200,3195,3200,3195,42
|
|
20240705,131300,126263380,3200,3200,3200,3200,1
|
|
20240705,131200,126260180,3195,3195,3195,3195,0
|
|
20240705,131100,126260180,3195,3195,3195,3195,31
|
|
20240705,131000,126161135,3200,3200,3200,3200,204
|
|
20240705,130900,125508335,3200,3200,3200,3200,31
|
|
20240705,130800,125409135,3200,3200,3200,3200,0
|
|
20240705,130700,125409135,3200,3200,3200,3200,31
|
|
20240705,130600,125309935,3200,3200,3200,3200,0
|
|
20240705,130500,125309935,3200,3200,3200,3200,1
|
|
20240705,130400,125306735,3195,3195,3195,3195,32
|
|
20240705,130300,125204495,3195,3195,3195,3195,0
|
|
20240705,130200,125204495,3195,3195,3195,3195,30
|
|
20240705,130100,125108645,3205,3205,3205,3205,0
|
|
20240705,130000,125108645,3205,3200,3205,3200,261
|
|
20240705,125900,124273300,3200,3200,3200,3200,0
|
|
20240705,125800,124273300,3200,3200,3200,3200,17
|
|
20240705,125700,124218900,3200,3200,3200,3200,0
|
|
20240705,125600,124218900,3200,3200,3200,3200,67
|
|
20240705,125500,124004500,3195,3195,3195,3195,0
|
|
20240705,125400,124004500,3195,3195,3195,3195,0
|
|
20240705,125300,124004500,3195,3195,3195,3195,0
|
|
20240705,125200,124004500,3195,3195,3195,3195,0
|
|
20240705,125100,124004500,3195,3195,3195,3195,0
|
|
20240705,125000,124004500,3195,3195,3195,3195,0
|
|
20240705,124900,124004500,3195,3195,3195,3195,0
|
|
20240705,124800,124004500,3195,3195,3195,3195,0
|
|
20240705,124700,124004500,3195,3195,3195,3195,20
|
|
20240705,124600,123940600,3200,3200,3200,3200,0
|
|
20240705,124500,123940600,3200,3200,3200,3200,0
|
|
20240705,124400,123940600,3200,3200,3200,3200,14
|
|
20240705,124300,123895800,3200,3200,3200,3200,3
|
|
20240705,124200,123886200,3200,3200,3200,3200,0
|
|
20240705,124100,123886200,3200,3200,3200,3200,0
|
|
20240705,124000,123886200,3200,3200,3200,3200,0
|
|
20240705,123900,123886200,3200,3200,3200,3200,0
|
|
20240705,123800,123886200,3200,3200,3200,3200,0
|
|
20240705,123700,123886200,3200,3200,3200,3200,0
|
|
20240705,123600,123886200,3200,3200,3200,3200,0
|
|
20240705,123500,123886200,3200,3200,3200,3200,0
|
|
20240705,123400,123886200,3200,3200,3200,3200,0
|
|
20240705,123300,123886200,3200,3200,3200,3200,0
|
|
20240705,123200,123886200,3200,3200,3200,3200,20
|
|
20240705,123100,123822200,3200,3200,3200,3200,0
|
|
20240705,123000,123822200,3200,3200,3200,3200,0
|
|
20240705,122900,123822200,3200,3200,3200,3200,1
|
|
20240705,122800,123819000,3205,3205,3205,3205,0
|
|
20240705,122700,123819000,3205,3205,3205,3205,0
|
|
20240705,122600,123819000,3205,3200,3205,3200,10
|
|
20240705,122500,123786955,3205,3205,3205,3205,0
|
|
20240705,122400,123786955,3205,3205,3205,3205,0
|
|
20240705,122300,123786955,3205,3205,3205,3205,0
|
|
20240705,122200,123786955,3205,3205,3205,3205,0
|
|
20240705,122100,123786955,3205,3205,3205,3205,0
|
|
20240705,122000,123786955,3205,3205,3205,3205,0
|
|
20240705,121900,123786955,3205,3205,3205,3205,0
|
|
20240705,121800,123786955,3205,3205,3205,3205,0
|
|
20240705,121700,123786955,3205,3205,3205,3205,0
|
|
20240705,121600,123786955,3205,3205,3205,3205,0
|
|
20240705,121500,123786955,3205,3205,3205,3205,0
|
|
20240705,121400,123786955,3205,3205,3205,3205,0
|
|
20240705,121300,123786955,3205,3200,3205,3200,7
|
|
20240705,121200,123764545,3195,3195,3195,3195,0
|
|
20240705,121100,123764545,3195,3195,3195,3195,0
|
|
20240705,121000,123764545,3195,3195,3195,3195,0
|
|
20240705,120900,123764545,3195,3195,3195,3195,0
|
|
20240705,120800,123764545,3195,3195,3195,3195,0
|
|
20240705,120700,123764545,3195,3195,3195,3195,1
|
|
20240705,120600,123761350,3195,3195,3195,3195,0
|
|
20240705,120500,123761350,3195,3195,3195,3195,1
|
|
20240705,120400,123758155,3195,3195,3195,3195,33
|
|
20240705,120300,123652720,3190,3190,3190,3190,200
|
|
20240705,120200,123014720,3195,3195,3195,3195,0
|
|
20240705,120100,123014720,3195,3195,3195,3195,30
|
|
20240705,120000,122918870,3195,3195,3195,3195,4
|
|
20240705,115900,122906090,3190,3195,3195,3190,50
|
|
20240705,115800,122746580,3195,3195,3195,3195,0
|
|
20240705,115700,122746580,3195,3200,3200,3195,5
|
|
20240705,115600,122730590,3195,3195,3195,3195,102
|
|
20240705,115500,122404700,3200,3200,3205,3200,106
|
|
20240705,115400,122065490,3195,3195,3195,3195,407
|
|
20240705,115300,120765125,3190,3190,3190,3190,69
|
|
20240705,115200,120545015,3195,3190,3195,3190,7
|
|
20240705,115100,120522655,3185,3190,3190,3185,81
|
|
20240705,115000,120264280,3190,3185,3190,3185,1037
|
|
20240705,114900,116956910,3185,3185,3185,3185,2002
|
|
20240705,114800,110580540,3185,3185,3185,3185,34
|
|
20240705,114700,110472250,3185,3180,3185,3180,2048
|
|
20240705,114600,103959590,3185,3180,3185,3180,26
|
|
20240705,114500,103876900,3185,3185,3185,3185,106
|
|
20240705,114400,103539290,3185,3185,3185,3185,107
|
|
20240705,114300,103198495,3185,3185,3185,3185,2
|
|
20240705,114200,103192125,3185,3185,3185,3185,257
|
|
20240705,114100,102373580,3185,3185,3185,3180,48
|
|
20240705,114000,102220755,3185,3185,3185,3180,55
|
|
20240705,113900,102045810,3185,3185,3185,3185,1
|
|
20240705,113800,102042625,3185,3185,3185,3185,402
|
|
20240705,113700,100762255,3185,3185,3185,3185,5
|
|
20240705,113600,100746330,3185,3185,3185,3185,2
|
|
20240705,113500,100739960,3185,3185,3185,3185,7
|
|
20240705,113400,100717665,3185,3180,3185,3180,50
|
|
20240705,113300,100558650,3185,3185,3185,3185,14
|
|
20240705,113200,100514060,3185,3185,3185,3185,2
|
|
20240705,113100,100507690,3185,3185,3185,3185,2
|
|
20240705,113000,100501320,3185,3185,3185,3185,37
|
|
20240705,112900,100383475,3185,3185,3185,3185,0
|
|
20240705,112800,100383475,3185,3180,3185,3180,303
|
|
20240705,112700,99418655,3185,3185,3185,3185,1
|
|
20240705,112600,99415470,3185,3185,3185,3185,96
|
|
20240705,112500,99109710,3185,3185,3190,3185,269
|
|
20240705,112400,98252930,3190,3190,3190,3180,10364
|
|
20240705,112300,65285925,3190,3190,3190,3190,4
|
|
20240705,112200,65273165,3190,3190,3190,3185,322
|
|
20240705,112100,64247485,3185,3190,3190,3185,57
|
|
20240705,112000,64065895,3190,3190,3190,3190,118
|
|
20240705,111900,63689475,3190,3190,3190,3190,12
|
|
20240705,111800,63651195,3190,3190,3190,3190,6
|
|
20240705,111700,63632055,3190,3190,3190,3190,1
|
|
20240705,111600,63628865,3190,3190,3190,3190,3
|
|
20240705,111500,63619295,3190,3185,3190,3185,52
|
|
20240705,111400,63453645,3185,3190,3190,3185,19
|
|
20240705,111300,63393095,3190,3190,3190,3190,8
|
|
20240705,111200,63367575,3190,3195,3195,3190,1348
|
|
20240705,111100,59067435,3195,3195,3195,3195,3
|
|
20240705,111000,59057850,3195,3195,3195,3195,6
|
|
20240705,110900,59038680,3195,3190,3195,3190,49
|
|
20240705,110800,58882360,3195,3195,3195,3195,206
|
|
20240705,110700,58224190,3195,3195,3195,3195,2
|
|
20240705,110600,58217800,3195,3195,3195,3195,27
|
|
20240705,110500,58131535,3195,3195,3195,3195,100
|
|
20240705,110400,57812035,3195,3195,3195,3195,1
|
|
20240705,110300,57808840,3195,3190,3195,3190,434
|
|
20240705,110200,56424345,3190,3200,3200,3190,1482
|
|
20240705,110100,51689550,3200,3200,3200,3200,6
|
|
20240705,110000,51670350,3200,3200,3200,3200,2
|
|
20240705,105900,51663950,3200,3200,3200,3200,0
|
|
20240705,105800,51663950,3200,3200,3200,3200,143
|
|
20240705,105700,51206350,3200,3200,3200,3200,2
|
|
20240705,105600,51199950,3200,3200,3200,3195,125
|
|
20240705,105500,50800185,3200,3200,3200,3200,307
|
|
20240705,105400,49817785,3200,3205,3205,3200,842
|
|
20240705,105300,47123375,3205,3205,3205,3205,105
|
|
20240705,105200,46786850,3205,3205,3205,3205,1
|
|
20240705,105100,46783645,3205,3205,3205,3205,265
|
|
20240705,105000,45934320,3210,3205,3210,3205,48
|
|
20240705,104900,45780470,3205,3210,3210,3205,18
|
|
20240705,104800,45722770,3210,3210,3210,3210,6
|
|
20240705,104700,45703510,3210,3210,3210,3210,0
|
|
20240705,104600,45703510,3210,3210,3210,3210,5
|
|
20240705,104500,45687460,3210,3210,3210,3210,3
|
|
20240705,104400,45677830,3210,3205,3210,3205,54
|
|
20240705,104300,45504730,3210,3210,3210,3210,2
|
|
20240705,104200,45498310,3210,3210,3210,3210,3
|
|
20240705,104100,45488680,3210,3210,3210,3210,4
|
|
20240705,104000,45475840,3210,3210,3210,3210,1
|
|
20240705,103900,45472630,3210,3210,3210,3210,6
|
|
20240705,103800,45453370,3205,3205,3210,3200,9064
|
|
20240705,103700,16435035,3205,3210,3210,3205,59
|
|
20240705,103600,16245880,3210,3210,3210,3205,78
|
|
20240705,103500,15995860,3210,3210,3210,3210,20
|
|
20240705,103400,15931660,3210,3210,3210,3210,7
|
|
20240705,103300,15909190,3210,3210,3210,3210,16
|
|
20240705,103200,15857830,3210,3210,3210,3205,1520
|
|
20240705,103100,10978635,3215,3215,3215,3210,56
|
|
20240705,103000,10798830,3210,3215,3215,3210,117
|
|
20240705,102900,10423255,3215,3215,3215,3215,4
|
|
20240705,102800,10410395,3215,3215,3215,3215,2
|
|
20240705,102700,10403965,3215,3215,3215,3215,406
|
|
20240705,102600,9098675,3215,3215,3215,3210,41
|
|
20240705,102500,8966910,3215,3210,3215,3210,48
|
|
20240705,102400,8812820,3215,3215,3215,3215,6
|
|
20240705,102300,8793530,3215,3215,3215,3215,4
|
|
20240705,102200,8780670,3215,3215,3215,3215,6
|
|
20240705,102100,8761380,3215,3215,3215,3215,7
|
|
20240705,102000,8738875,3215,3215,3215,3215,13
|
|
20240705,101900,8697080,3215,3215,3215,3215,5
|
|
20240705,101800,8681005,3210,3215,3215,3210,55
|
|
20240705,101700,8504450,3215,3215,3215,3215,14
|
|
20240705,101600,8459440,3215,3215,3215,3215,20
|
|
20240705,101500,8395140,3215,3215,3215,3215,2
|
|
20240705,101400,8388710,3215,3215,3215,3215,11
|
|
20240705,101300,8353345,3215,3215,3215,3215,2
|
|
20240705,101200,8346915,3210,3215,3215,3210,73
|
|
20240705,101100,8112455,3215,3215,3215,3215,523
|
|
20240705,101000,6431010,3220,3220,3220,3220,2
|
|
20240705,100900,6424570,3220,3220,3220,3220,6
|
|
20240705,100800,6405250,3220,3220,3220,3220,2
|
|
20240705,100700,6398810,3220,3220,3220,3220,5
|
|
20240705,100600,6382710,3215,3220,3220,3215,46
|
|
20240705,100500,6234815,3220,3220,3220,3220,75
|
|
20240705,100400,5993315,3220,3215,3220,3215,506
|
|
20240705,100300,4366495,3220,3220,3220,3220,3
|
|
20240705,100200,4356835,3220,3220,3220,3220,7
|
|
20240705,100100,4334295,3220,3220,3220,3220,5
|
|
20240705,100000,4318195,3220,3215,3220,3215,54
|
|
20240705,095900,4144555,3220,3220,3220,3220,204
|
|
20240705,095800,3487675,3220,3220,3220,3220,1
|
|
20240705,095700,3484455,3220,3220,3220,3220,5
|
|
20240705,095600,3468355,3220,3220,3220,3220,1
|
|
20240705,095500,3465135,3220,3220,3220,3220,0
|
|
20240705,095400,3465135,3220,3220,3220,3220,0
|
|
20240705,095300,3465135,3220,3220,3220,3220,0
|
|
20240705,095200,3465135,3220,3220,3220,3220,1
|
|
20240705,095100,3461915,3220,3220,3220,3220,15
|
|
20240705,095000,3413615,3220,3220,3220,3220,1
|
|
20240705,094900,3410395,3220,3220,3220,3220,0
|
|
20240705,094800,3410395,3220,3220,3220,3220,0
|
|
20240705,094700,3410395,3220,3220,3220,3220,0
|
|
20240705,094600,3410395,3220,3220,3220,3220,3
|
|
20240705,094500,3400735,3220,3220,3220,3220,3
|
|
20240705,094400,3391075,3220,3220,3220,3220,0
|
|
20240705,094300,3391075,3220,3220,3220,3220,0
|
|
20240705,094200,3391075,3220,3220,3220,3220,0
|
|
20240705,094100,3391075,3220,3220,3220,3220,3
|
|
20240705,094000,3381415,3220,3220,3220,3220,0
|
|
20240705,093900,3381415,3220,3220,3220,3220,5
|
|
20240705,093800,3365315,3220,3215,3220,3215,28
|
|
20240705,093700,3275290,3215,3215,3215,3215,0
|
|
20240705,093600,3275290,3215,3215,3215,3215,0
|
|
20240705,093500,3275290,3215,3215,3215,3215,0
|
|
20240705,093400,3275290,3215,3215,3215,3215,0
|
|
20240705,093300,3275290,3215,3215,3215,3215,20
|
|
20240705,093200,3210990,3215,3215,3215,3215,10
|
|
20240705,093100,3178840,3220,3220,3220,3220,0
|
|
20240705,093000,3178840,3220,3220,3220,3220,4
|
|
20240705,092900,3165960,3220,3220,3220,3220,0
|
|
20240705,092800,3165960,3220,3220,3220,3220,100
|
|
20240705,092700,2843960,3220,3220,3220,3220,0
|
|
20240705,092600,2843960,3220,3220,3220,3220,0
|
|
20240705,092500,2843960,3220,3220,3220,3220,0
|
|
20240705,092400,2843960,3220,3220,3220,3220,0
|
|
20240705,092300,2843960,3220,3220,3220,3220,0
|
|
20240705,092200,2843960,3220,3220,3220,3220,136
|
|
20240705,092100,2406040,3220,3220,3220,3220,182
|
|
20240705,092000,1820000,3230,3230,3230,3230,7
|
|
20240705,091900,1797390,3230,3230,3230,3230,10
|
|
20240705,091800,1765090,3230,3230,3230,3230,1
|
|
20240705,091700,1761860,3225,3225,3225,3225,100
|
|
20240705,091600,1439360,3225,3225,3225,3225,10
|
|
20240705,091500,1407110,3220,3220,3220,3220,0
|
|
20240705,091400,1407110,3220,3220,3220,3220,150
|
|
20240705,091300,924110,3225,3225,3225,3225,0
|
|
20240705,091200,924110,3225,3225,3225,3225,1
|
|
20240705,091100,920885,3230,3230,3230,3230,0
|
|
20240705,091000,920885,3230,3230,3230,3230,0
|
|
20240705,090900,920885,3230,3230,3230,3230,0
|
|
20240705,090800,920885,3230,3230,3230,3230,0
|
|
20240705,090700,920885,3230,3230,3230,3230,0
|
|
20240705,090600,920885,3230,3230,3230,3230,0
|
|
20240705,090500,920885,3230,3230,3230,3230,0
|
|
20240705,090400,920885,3230,3230,3230,3230,0
|
|
20240705,090300,920885,3230,3230,3230,3230,0
|
|
20240705,090200,920885,3230,3230,3230,3230,0
|
|
20240705,090100,920885,3230,3235,3235,3220,188
|
|
20240705,090000,313770,3235,3230,3235,3230,97
|