693 lines
36 KiB
CSV
693 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,203000,911662000,11760,11760,11760,11760,2107
|
|
20240705,202900,911662000,11760,11760,11760,11760,0
|
|
20240705,202800,911662000,11760,11760,11760,11760,0
|
|
20240705,202700,911662000,11760,11760,11760,11760,0
|
|
20240705,202600,911662000,11760,11760,11760,11760,0
|
|
20240705,202500,911662000,11760,11760,11760,11760,0
|
|
20240705,202400,911662000,11760,11760,11760,11760,0
|
|
20240705,202300,911662000,11760,11760,11760,11760,0
|
|
20240705,202200,911662000,11760,11760,11760,11760,0
|
|
20240705,202100,911662000,11760,11760,11760,11760,0
|
|
20240705,202000,911662000,11760,11760,11760,11760,0
|
|
20240705,201900,911662000,11760,11760,11760,11760,0
|
|
20240705,201800,911662000,11760,11760,11760,11760,0
|
|
20240705,201700,911662000,11760,11760,11760,11760,0
|
|
20240705,201600,911662000,11760,11760,11760,11760,0
|
|
20240705,201500,911662000,11760,11760,11760,11760,0
|
|
20240705,201400,911662000,11760,11760,11760,11760,0
|
|
20240705,201300,911662000,11760,11760,11760,11760,0
|
|
20240705,201200,911662000,11760,11760,11760,11760,0
|
|
20240705,201100,911662000,11760,11760,11760,11760,0
|
|
20240705,201000,911662000,11760,11760,11760,11760,0
|
|
20240705,200900,911662000,11760,11760,11760,11760,0
|
|
20240705,200800,911662000,11760,11760,11760,11760,0
|
|
20240705,200700,911662000,11760,11760,11760,11760,0
|
|
20240705,200600,911662000,11760,11760,11760,11760,0
|
|
20240705,200500,911662000,11760,11760,11760,11760,0
|
|
20240705,200400,911662000,11760,11760,11760,11760,0
|
|
20240705,200300,911662000,11760,11760,11760,11760,0
|
|
20240705,200200,911662000,11760,11760,11760,11760,0
|
|
20240705,200100,911662000,11760,11760,11760,11760,0
|
|
20240705,200000,911662000,11760,11760,11760,11760,2107
|
|
20240705,195900,911662000,11760,11760,11760,11760,0
|
|
20240705,195800,911662000,11760,11760,11760,11760,0
|
|
20240705,195700,911662000,11760,11760,11760,11760,0
|
|
20240705,195600,911662000,11760,11760,11760,11760,0
|
|
20240705,195500,911662000,11760,11760,11760,11760,0
|
|
20240705,195400,911662000,11760,11760,11760,11760,0
|
|
20240705,195300,911662000,11760,11760,11760,11760,0
|
|
20240705,195200,911662000,11760,11760,11760,11760,0
|
|
20240705,195100,911662000,11760,11760,11760,11760,0
|
|
20240705,195000,911662000,11760,11760,11760,11760,0
|
|
20240705,194900,911662000,11760,11760,11760,11760,0
|
|
20240705,194800,911662000,11760,11760,11760,11760,0
|
|
20240705,194700,911662000,11760,11760,11760,11760,0
|
|
20240705,194600,911662000,11760,11760,11760,11760,0
|
|
20240705,194500,911662000,11760,11760,11760,11760,0
|
|
20240705,194400,911662000,11760,11760,11760,11760,0
|
|
20240705,194300,911662000,11760,11760,11760,11760,0
|
|
20240705,194200,911662000,11760,11760,11760,11760,0
|
|
20240705,194100,911662000,11760,11760,11760,11760,0
|
|
20240705,194000,911662000,11760,11760,11760,11760,0
|
|
20240705,193900,911662000,11760,11760,11760,11760,0
|
|
20240705,193800,911662000,11760,11760,11760,11760,0
|
|
20240705,193700,911662000,11760,11760,11760,11760,0
|
|
20240705,193600,911662000,11760,11760,11760,11760,0
|
|
20240705,193500,911662000,11760,11760,11760,11760,0
|
|
20240705,193400,911662000,11760,11760,11760,11760,0
|
|
20240705,193300,911662000,11760,11760,11760,11760,0
|
|
20240705,193200,911662000,11760,11760,11760,11760,0
|
|
20240705,193100,911662000,11760,11760,11760,11760,0
|
|
20240705,193000,911662000,11760,11760,11760,11760,2107
|
|
20240705,192900,911662000,11760,11760,11760,11760,0
|
|
20240705,192800,911662000,11760,11760,11760,11760,0
|
|
20240705,192700,911662000,11760,11760,11760,11760,0
|
|
20240705,192600,911662000,11760,11760,11760,11760,0
|
|
20240705,192500,911662000,11760,11760,11760,11760,0
|
|
20240705,192400,911662000,11760,11760,11760,11760,0
|
|
20240705,192300,911662000,11760,11760,11760,11760,0
|
|
20240705,192200,911662000,11760,11760,11760,11760,0
|
|
20240705,192100,911662000,11760,11760,11760,11760,0
|
|
20240705,192000,911662000,11760,11760,11760,11760,0
|
|
20240705,191900,911662000,11760,11760,11760,11760,0
|
|
20240705,191800,911662000,11760,11760,11760,11760,0
|
|
20240705,191700,911662000,11760,11760,11760,11760,0
|
|
20240705,191600,911662000,11760,11760,11760,11760,0
|
|
20240705,191500,911662000,11760,11760,11760,11760,0
|
|
20240705,191400,911662000,11760,11760,11760,11760,0
|
|
20240705,191300,911662000,11760,11760,11760,11760,0
|
|
20240705,191200,911662000,11760,11760,11760,11760,0
|
|
20240705,191100,911662000,11760,11760,11760,11760,0
|
|
20240705,191000,911662000,11760,11760,11760,11760,0
|
|
20240705,190900,911662000,11760,11760,11760,11760,0
|
|
20240705,190800,911662000,11760,11760,11760,11760,0
|
|
20240705,190700,911662000,11760,11760,11760,11760,0
|
|
20240705,190600,911662000,11760,11760,11760,11760,0
|
|
20240705,190500,911662000,11760,11760,11760,11760,0
|
|
20240705,190400,911662000,11760,11760,11760,11760,0
|
|
20240705,190300,911662000,11760,11760,11760,11760,0
|
|
20240705,190200,911662000,11760,11760,11760,11760,0
|
|
20240705,190100,911662000,11760,11760,11760,11760,0
|
|
20240705,190000,911662000,11760,11760,11760,11760,2107
|
|
20240705,185900,911662000,11760,11760,11760,11760,0
|
|
20240705,185800,911662000,11760,11760,11760,11760,0
|
|
20240705,185700,911662000,11760,11760,11760,11760,0
|
|
20240705,185600,911662000,11760,11760,11760,11760,0
|
|
20240705,185500,911662000,11760,11760,11760,11760,0
|
|
20240705,185400,911662000,11760,11760,11760,11760,0
|
|
20240705,185300,911662000,11760,11760,11760,11760,0
|
|
20240705,185200,911662000,11760,11760,11760,11760,0
|
|
20240705,185100,911662000,11760,11760,11760,11760,0
|
|
20240705,185000,911662000,11760,11760,11760,11760,0
|
|
20240705,184900,911662000,11760,11760,11760,11760,0
|
|
20240705,184800,911662000,11760,11760,11760,11760,0
|
|
20240705,184700,911662000,11760,11760,11760,11760,0
|
|
20240705,184600,911662000,11760,11760,11760,11760,0
|
|
20240705,184500,911662000,11760,11760,11760,11760,0
|
|
20240705,184400,911662000,11760,11760,11760,11760,0
|
|
20240705,184300,911662000,11760,11760,11760,11760,0
|
|
20240705,184200,911662000,11760,11760,11760,11760,0
|
|
20240705,184100,911662000,11760,11760,11760,11760,0
|
|
20240705,184000,911662000,11760,11760,11760,11760,0
|
|
20240705,183900,911662000,11760,11760,11760,11760,0
|
|
20240705,183800,911662000,11760,11760,11760,11760,0
|
|
20240705,183700,911662000,11760,11760,11760,11760,0
|
|
20240705,183600,911662000,11760,11760,11760,11760,0
|
|
20240705,183500,911662000,11760,11760,11760,11760,0
|
|
20240705,183400,911662000,11760,11760,11760,11760,0
|
|
20240705,183300,911662000,11760,11760,11760,11760,0
|
|
20240705,183200,911662000,11760,11760,11760,11760,0
|
|
20240705,183100,911662000,11760,11760,11760,11760,0
|
|
20240705,183000,911662000,11760,11760,11760,11760,2107
|
|
20240705,182900,911662000,11760,11760,11760,11760,0
|
|
20240705,182800,911662000,11760,11760,11760,11760,0
|
|
20240705,182700,911662000,11760,11760,11760,11760,0
|
|
20240705,182600,911662000,11760,11760,11760,11760,0
|
|
20240705,182500,911662000,11760,11760,11760,11760,0
|
|
20240705,182400,911662000,11760,11760,11760,11760,0
|
|
20240705,182300,911662000,11760,11760,11760,11760,0
|
|
20240705,182200,911662000,11760,11760,11760,11760,0
|
|
20240705,182100,911662000,11760,11760,11760,11760,0
|
|
20240705,182000,911662000,11760,11760,11760,11760,0
|
|
20240705,181900,911662000,11760,11760,11760,11760,0
|
|
20240705,181800,911662000,11760,11760,11760,11760,0
|
|
20240705,181700,911662000,11760,11760,11760,11760,0
|
|
20240705,181600,911662000,11760,11760,11760,11760,0
|
|
20240705,181500,911662000,11760,11760,11760,11760,0
|
|
20240705,181400,911662000,11760,11760,11760,11760,0
|
|
20240705,181300,911662000,11760,11760,11760,11760,0
|
|
20240705,181200,911662000,11760,11760,11760,11760,0
|
|
20240705,181100,911662000,11760,11760,11760,11760,0
|
|
20240705,181000,911662000,11760,11760,11760,11760,0
|
|
20240705,180900,911662000,11760,11760,11760,11760,0
|
|
20240705,180800,911662000,11760,11760,11760,11760,0
|
|
20240705,180700,911662000,11760,11760,11760,11760,0
|
|
20240705,180600,911662000,11760,11760,11760,11760,0
|
|
20240705,180500,911662000,11760,11760,11760,11760,0
|
|
20240705,180400,911662000,11760,11760,11760,11760,0
|
|
20240705,180300,911662000,11760,11760,11760,11760,0
|
|
20240705,180200,911662000,11760,11760,11760,11760,0
|
|
20240705,180100,911662000,11760,11760,11760,11760,0
|
|
20240705,180000,911662000,11760,11760,11760,11760,2107
|
|
20240705,175900,911662000,11760,11760,11760,11760,0
|
|
20240705,175800,911662000,11760,11760,11760,11760,0
|
|
20240705,175700,911662000,11760,11760,11760,11760,0
|
|
20240705,175600,911662000,11760,11760,11760,11760,0
|
|
20240705,175500,911662000,11760,11760,11760,11760,0
|
|
20240705,175400,911662000,11760,11760,11760,11760,0
|
|
20240705,175300,911662000,11760,11760,11760,11760,0
|
|
20240705,175200,911662000,11760,11760,11760,11760,0
|
|
20240705,175100,911662000,11760,11760,11760,11760,0
|
|
20240705,175000,911662000,11760,11760,11760,11760,0
|
|
20240705,174900,911662000,11760,11760,11760,11760,0
|
|
20240705,174800,911662000,11760,11760,11760,11760,0
|
|
20240705,174700,911662000,11760,11760,11760,11760,0
|
|
20240705,174600,911662000,11760,11760,11760,11760,0
|
|
20240705,174500,911662000,11760,11760,11760,11760,0
|
|
20240705,174400,911662000,11760,11760,11760,11760,0
|
|
20240705,174300,911662000,11760,11760,11760,11760,0
|
|
20240705,174200,911662000,11760,11760,11760,11760,0
|
|
20240705,174100,911662000,11760,11760,11760,11760,0
|
|
20240705,174000,911662000,11760,11760,11760,11760,0
|
|
20240705,173900,911662000,11760,11760,11760,11760,0
|
|
20240705,173800,911662000,11760,11760,11760,11760,0
|
|
20240705,173700,911662000,11760,11760,11760,11760,0
|
|
20240705,173600,911662000,11760,11760,11760,11760,0
|
|
20240705,173500,911662000,11760,11760,11760,11760,0
|
|
20240705,173400,911662000,11760,11760,11760,11760,0
|
|
20240705,173300,911662000,11760,11760,11760,11760,0
|
|
20240705,173200,911662000,11760,11760,11760,11760,0
|
|
20240705,173100,911662000,11760,11760,11760,11760,0
|
|
20240705,173000,911662000,11760,11760,11760,11760,2107
|
|
20240705,172900,911662000,11760,11760,11760,11760,0
|
|
20240705,172800,911662000,11760,11760,11760,11760,0
|
|
20240705,172700,911662000,11760,11760,11760,11760,0
|
|
20240705,172600,911662000,11760,11760,11760,11760,0
|
|
20240705,172500,911662000,11760,11760,11760,11760,0
|
|
20240705,172400,911662000,11760,11760,11760,11760,0
|
|
20240705,172300,911662000,11760,11760,11760,11760,0
|
|
20240705,172200,911662000,11760,11760,11760,11760,0
|
|
20240705,172100,911662000,11760,11760,11760,11760,0
|
|
20240705,172000,911662000,11760,11760,11760,11760,0
|
|
20240705,171900,911662000,11760,11760,11760,11760,0
|
|
20240705,171800,911662000,11760,11760,11760,11760,0
|
|
20240705,171700,911662000,11760,11760,11760,11760,0
|
|
20240705,171600,911662000,11760,11760,11760,11760,0
|
|
20240705,171500,911662000,11760,11760,11760,11760,0
|
|
20240705,171400,911662000,11760,11760,11760,11760,0
|
|
20240705,171300,911662000,11760,11760,11760,11760,0
|
|
20240705,171200,911662000,11760,11760,11760,11760,0
|
|
20240705,171100,911662000,11760,11760,11760,11760,0
|
|
20240705,171000,911662000,11760,11760,11760,11760,0
|
|
20240705,170900,911662000,11760,11760,11760,11760,0
|
|
20240705,170800,911662000,11760,11760,11760,11760,0
|
|
20240705,170700,911662000,11760,11760,11760,11760,0
|
|
20240705,170600,911662000,11760,11760,11760,11760,0
|
|
20240705,170500,911662000,11760,11760,11760,11760,0
|
|
20240705,170400,911662000,11760,11760,11760,11760,0
|
|
20240705,170300,911662000,11760,11760,11760,11760,0
|
|
20240705,170200,911662000,11760,11760,11760,11760,0
|
|
20240705,170100,911662000,11760,11760,11760,11760,0
|
|
20240705,170000,911662000,11760,11760,11760,11760,2107
|
|
20240705,165900,911662000,11760,11760,11760,11760,0
|
|
20240705,165800,911662000,11760,11760,11760,11760,0
|
|
20240705,165700,911662000,11760,11760,11760,11760,0
|
|
20240705,165600,911662000,11760,11760,11760,11760,0
|
|
20240705,165500,911662000,11760,11760,11760,11760,0
|
|
20240705,165400,911662000,11760,11760,11760,11760,0
|
|
20240705,165300,911662000,11760,11760,11760,11760,0
|
|
20240705,165200,911662000,11760,11760,11760,11760,0
|
|
20240705,165100,911662000,11760,11760,11760,11760,0
|
|
20240705,165000,911662000,11760,11760,11760,11760,0
|
|
20240705,164900,911662000,11760,11760,11760,11760,0
|
|
20240705,164800,911662000,11760,11760,11760,11760,0
|
|
20240705,164700,911662000,11760,11760,11760,11760,0
|
|
20240705,164600,911662000,11760,11760,11760,11760,0
|
|
20240705,164500,911662000,11760,11760,11760,11760,0
|
|
20240705,164400,911662000,11760,11760,11760,11760,0
|
|
20240705,164300,911662000,11760,11760,11760,11760,0
|
|
20240705,164200,911662000,11760,11760,11760,11760,0
|
|
20240705,164100,911662000,11760,11760,11760,11760,0
|
|
20240705,164000,911662000,11760,11760,11760,11760,0
|
|
20240705,163900,911662000,11760,11760,11760,11760,0
|
|
20240705,163800,911662000,11760,11760,11760,11760,0
|
|
20240705,163700,911662000,11760,11760,11760,11760,0
|
|
20240705,163600,911662000,11760,11760,11760,11760,0
|
|
20240705,163500,911662000,11760,11760,11760,11760,0
|
|
20240705,163400,911662000,11760,11760,11760,11760,0
|
|
20240705,163300,911662000,11760,11760,11760,11760,0
|
|
20240705,163200,911662000,11760,11760,11760,11760,0
|
|
20240705,163100,911662000,11760,11760,11760,11760,0
|
|
20240705,163000,911662000,11760,11760,11760,11760,2107
|
|
20240705,162900,911662000,11760,11760,11760,11760,0
|
|
20240705,162800,911662000,11760,11760,11760,11760,0
|
|
20240705,162700,911662000,11760,11760,11760,11760,0
|
|
20240705,162600,911662000,11760,11760,11760,11760,0
|
|
20240705,162500,911662000,11760,11760,11760,11760,0
|
|
20240705,162400,911662000,11760,11760,11760,11760,0
|
|
20240705,162300,911662000,11760,11760,11760,11760,0
|
|
20240705,162200,911662000,11760,11760,11760,11760,0
|
|
20240705,162100,911662000,11760,11760,11760,11760,0
|
|
20240705,162000,911662000,11760,11760,11760,11760,0
|
|
20240705,161900,911662000,11760,11760,11760,11760,0
|
|
20240705,161800,911662000,11760,11760,11760,11760,0
|
|
20240705,161700,911662000,11760,11760,11760,11760,0
|
|
20240705,161600,911662000,11760,11760,11760,11760,0
|
|
20240705,161500,911662000,11760,11760,11760,11760,0
|
|
20240705,161400,911662000,11760,11760,11760,11760,0
|
|
20240705,161300,911662000,11760,11760,11760,11760,0
|
|
20240705,161200,911662000,11760,11760,11760,11760,0
|
|
20240705,161100,911662000,11760,11760,11760,11760,0
|
|
20240705,161000,911662000,11760,11760,11760,11760,0
|
|
20240705,160900,911662000,11760,11760,11760,11760,0
|
|
20240705,160800,911662000,11760,11760,11760,11760,0
|
|
20240705,160700,911662000,11760,11760,11760,11760,0
|
|
20240705,160600,911662000,11760,11760,11760,11760,0
|
|
20240705,160500,911662000,11760,11760,11760,11760,0
|
|
20240705,160400,911662000,11760,11760,11760,11760,0
|
|
20240705,160300,911662000,11760,11760,11760,11760,0
|
|
20240705,160200,911662000,11760,11760,11760,11760,0
|
|
20240705,160100,911662000,11760,11760,11760,11760,0
|
|
20240705,160000,911662000,11760,11760,11760,11760,2107
|
|
20240705,155900,911662000,11760,11760,11760,11760,0
|
|
20240705,155800,911662000,11760,11760,11760,11760,0
|
|
20240705,155700,911662000,11760,11760,11760,11760,0
|
|
20240705,155600,911662000,11760,11760,11760,11760,0
|
|
20240705,155500,911662000,11760,11760,11760,11760,0
|
|
20240705,155400,911662000,11760,11760,11760,11760,0
|
|
20240705,155300,911662000,11760,11760,11760,11760,0
|
|
20240705,155200,911662000,11760,11760,11760,11760,0
|
|
20240705,155100,911662000,11760,11760,11760,11760,0
|
|
20240705,155000,911662000,11760,11760,11760,11760,0
|
|
20240705,154900,911662000,11760,11760,11760,11760,0
|
|
20240705,154800,911662000,11760,11760,11760,11760,0
|
|
20240705,154700,911662000,11760,11760,11760,11760,0
|
|
20240705,154600,911662000,11760,11760,11760,11760,0
|
|
20240705,154500,911662000,11760,11760,11760,11760,0
|
|
20240705,154400,911662000,11760,11760,11760,11760,0
|
|
20240705,154300,911662000,11760,11760,11760,11760,0
|
|
20240705,154200,911662000,11760,11760,11760,11760,0
|
|
20240705,154100,911662000,11760,11760,11760,11760,0
|
|
20240705,154000,911662000,11760,11760,11760,11760,0
|
|
20240705,153900,911662000,11760,11760,11760,11760,0
|
|
20240705,153800,911662000,11760,11760,11760,11760,0
|
|
20240705,153700,911662000,11760,11760,11760,11760,0
|
|
20240705,153600,911662000,11760,11760,11760,11760,0
|
|
20240705,153500,911662000,11760,11760,11760,11760,0
|
|
20240705,153400,911662000,11760,11760,11760,11760,0
|
|
20240705,153300,911662000,11760,11760,11760,11760,0
|
|
20240705,153200,911662000,11760,11760,11760,11760,0
|
|
20240705,153100,911662000,11760,11760,11760,11760,0
|
|
20240705,153000,911662000,11760,11760,11760,11760,4214
|
|
20240705,152900,886883680,11760,11760,11760,11760,0
|
|
20240705,152800,886883680,11760,11760,11760,11760,0
|
|
20240705,152700,886883680,11760,11760,11760,11760,0
|
|
20240705,152600,886883680,11760,11760,11760,11760,0
|
|
20240705,152500,886883680,11760,11760,11760,11760,0
|
|
20240705,152400,886883680,11760,11760,11760,11760,0
|
|
20240705,152300,886883680,11760,11760,11760,11760,0
|
|
20240705,152200,886883680,11760,11760,11760,11760,0
|
|
20240705,152100,886883680,11760,11760,11760,11760,0
|
|
20240705,152000,886883680,11760,11760,11760,11760,0
|
|
20240705,151900,886883680,11760,11760,11770,11680,196
|
|
20240705,151800,884586970,11680,11770,11770,11680,1719
|
|
20240705,151700,864468460,11720,11720,11720,11720,1000
|
|
20240705,151600,852748460,11720,11720,11720,11720,6
|
|
20240705,151500,852678140,11720,11750,11750,11720,42
|
|
20240705,151400,852185840,11750,11750,11750,11720,291
|
|
20240705,151300,848766680,11770,11760,11770,11760,21
|
|
20240705,151200,848519520,11750,11750,11760,11750,136
|
|
20240705,151100,846921510,11750,11770,11770,11750,315
|
|
20240705,151000,843219260,11770,11780,11780,11770,38
|
|
20240705,150900,842771990,11770,11770,11770,11770,5
|
|
20240705,150800,842713140,11770,11760,11770,11750,186
|
|
20240705,150700,840524830,11770,11770,11770,11770,29
|
|
20240705,150600,840183500,11770,11770,11770,11770,1
|
|
20240705,150500,840171730,11750,11750,11750,11750,7
|
|
20240705,150400,840089480,11760,11770,11770,11760,19
|
|
20240705,150300,839866020,11770,11770,11770,11770,5
|
|
20240705,150200,839807170,11770,11770,11770,11770,119
|
|
20240705,150100,838406540,11770,11760,11770,11750,209
|
|
20240705,150000,835949500,11750,11730,11750,11720,234
|
|
20240705,145900,833202130,11750,11750,11750,11750,0
|
|
20240705,145800,833202130,11750,11750,11750,11750,4
|
|
20240705,145700,833155130,11770,11770,11770,11770,0
|
|
20240705,145600,833155130,11770,11770,11770,11770,5
|
|
20240705,145500,833096280,11770,11750,11770,11720,51
|
|
20240705,145400,832498360,11750,11750,11750,11750,163
|
|
20240705,145300,830583110,11750,11750,11750,11750,1
|
|
20240705,145200,830571360,11720,11750,11750,11720,45
|
|
20240705,145100,830043780,11770,11770,11770,11770,0
|
|
20240705,145000,830043780,11770,11770,11770,11770,0
|
|
20240705,144900,830043780,11770,11770,11770,11770,404
|
|
20240705,144800,825288700,11770,11750,11770,11750,451
|
|
20240705,144700,819987430,11760,11750,11760,11720,92
|
|
20240705,144600,818907540,11710,11710,11710,11710,145
|
|
20240705,144500,817209590,11710,11730,11730,11710,407
|
|
20240705,144400,812443460,11750,11740,11750,11740,54
|
|
20240705,144300,811809100,11740,11740,11740,11740,401
|
|
20240705,144200,807101360,11740,11740,11740,11740,0
|
|
20240705,144100,807101360,11740,11740,11740,11740,85
|
|
20240705,144000,806103460,11710,11710,11710,11710,853
|
|
20240705,143900,796114830,11740,11710,11740,11710,101
|
|
20240705,143800,794930020,11710,11710,11710,11710,0
|
|
20240705,143700,794930020,11710,11720,11720,11710,714
|
|
20240705,143600,786561950,11730,11730,11730,11730,19
|
|
20240705,143500,786339080,11730,11730,11730,11730,6
|
|
20240705,143400,786268700,11730,11730,11730,11730,1
|
|
20240705,143300,786256970,11730,11720,11730,11720,52
|
|
20240705,143200,785647510,11720,11720,11720,11720,1
|
|
20240705,143100,785635790,11720,11730,11740,11720,568
|
|
20240705,143000,778977260,11730,11730,11730,11730,124
|
|
20240705,142900,777522740,11720,11720,11720,11720,54
|
|
20240705,142800,776889860,11720,11720,11720,11720,0
|
|
20240705,142700,776889860,11720,11700,11720,11700,439
|
|
20240705,142600,771744880,11700,11700,11700,11700,18
|
|
20240705,142500,771534280,11690,11690,11690,11690,447
|
|
20240705,142400,766308850,11680,11690,11690,11680,132
|
|
20240705,142300,764765780,11690,11690,11690,11690,20
|
|
20240705,142200,764531980,11680,11680,11680,11680,1
|
|
20240705,142100,764520300,11680,11680,11680,11680,70
|
|
20240705,142000,763702700,11690,11690,11690,11690,116
|
|
20240705,141900,762346660,11670,11670,11670,11670,1
|
|
20240705,141800,762334990,11670,11670,11670,11670,3
|
|
20240705,141700,762299980,11680,11680,11680,11680,33
|
|
20240705,141600,761914540,11680,11680,11680,11680,107
|
|
20240705,141500,760664780,11680,11680,11680,11680,90
|
|
20240705,141400,759613580,11670,11670,11670,11670,554
|
|
20240705,141300,753148400,11670,11680,11680,11670,26
|
|
20240705,141200,752844820,11690,11690,11690,11690,8
|
|
20240705,141100,752751300,11690,11690,11690,11690,157
|
|
20240705,141000,750915970,11690,11690,11690,11690,0
|
|
20240705,140900,750915970,11690,11680,11690,11680,40
|
|
20240705,140800,750448720,11680,11680,11680,11680,0
|
|
20240705,140700,750448720,11680,11680,11680,11680,16
|
|
20240705,140600,750261840,11670,11670,11670,11670,52
|
|
20240705,140500,749655000,11660,11660,11660,11660,203
|
|
20240705,140400,747288020,11650,11660,11660,11650,168
|
|
20240705,140300,745329680,11660,11660,11660,11660,0
|
|
20240705,140200,745329680,11660,11660,11660,11660,196
|
|
20240705,140100,743044320,11680,11680,11680,11680,0
|
|
20240705,140000,743044320,11680,11680,11680,11680,0
|
|
20240705,135900,743044320,11680,11680,11680,11680,0
|
|
20240705,135800,743044320,11680,11680,11680,11680,312
|
|
20240705,135700,739400160,11660,11660,11660,11660,0
|
|
20240705,135600,739400160,11660,11660,11660,11660,100
|
|
20240705,135500,738234160,11660,11660,11660,11660,143
|
|
20240705,135400,736566780,11660,11660,11660,11660,101
|
|
20240705,135300,735389120,11680,11680,11680,11680,100
|
|
20240705,135200,734221120,11650,11670,11670,11650,1316
|
|
20240705,135100,718877110,11670,11670,11670,11670,109
|
|
20240705,135000,717605080,11670,11670,11670,11670,610
|
|
20240705,134900,710486380,11680,11690,11690,11680,46
|
|
20240705,134800,709949000,11690,11690,11690,11690,5
|
|
20240705,134700,709890550,11680,11680,11680,11680,2
|
|
20240705,134600,709867190,11680,11680,11680,11680,0
|
|
20240705,134500,709867190,11680,11680,11680,11680,178
|
|
20240705,134400,707788150,11680,11680,11680,11680,2
|
|
20240705,134300,707764790,11680,11680,11680,11680,100
|
|
20240705,134200,706596790,11680,11680,11680,11680,270
|
|
20240705,134100,703443190,11690,11690,11690,11690,0
|
|
20240705,134000,703443190,11690,11680,11690,11680,163
|
|
20240705,133900,701538360,11680,11680,11680,11680,6
|
|
20240705,133800,701468280,11690,11690,11690,11690,24
|
|
20240705,133700,701187720,11690,11690,11690,11690,13
|
|
20240705,133600,701035750,11690,11690,11690,11690,22
|
|
20240705,133500,700778570,11690,11690,11690,11690,20
|
|
20240705,133400,700544770,11700,11700,11700,11690,357
|
|
20240705,133300,696369350,11700,11700,11700,11700,40
|
|
20240705,133200,695901350,11700,11700,11700,11700,100
|
|
20240705,133100,694731350,11700,11700,11700,11700,0
|
|
20240705,133000,694731350,11700,11700,11700,11700,0
|
|
20240705,132900,694731350,11700,11700,11700,11700,0
|
|
20240705,132800,694731350,11700,11700,11700,11700,0
|
|
20240705,132700,694731350,11700,11720,11720,11700,190
|
|
20240705,132600,692506790,11700,11700,11700,11700,2
|
|
20240705,132500,692483390,11700,11700,11700,11700,0
|
|
20240705,132400,692483390,11700,11700,11700,11700,40
|
|
20240705,132300,692015390,11700,11700,11700,11700,87
|
|
20240705,132200,690997490,11720,11720,11720,11720,27
|
|
20240705,132100,690681050,11720,11720,11720,11720,100
|
|
20240705,132000,689509050,11700,11700,11700,11700,0
|
|
20240705,131900,689509050,11700,11700,11700,11700,6
|
|
20240705,131800,689438850,11700,11700,11700,11700,19
|
|
20240705,131700,689216550,11720,11720,11720,11720,0
|
|
20240705,131600,689216550,11720,11720,11720,11720,0
|
|
20240705,131500,689216550,11720,11720,11720,11720,28
|
|
20240705,131400,688888390,11720,11720,11720,11720,0
|
|
20240705,131300,688888390,11720,11720,11720,11720,1
|
|
20240705,131200,688876670,11700,11700,11700,11700,103
|
|
20240705,131100,687671570,11700,11700,11700,11700,18
|
|
20240705,131000,687460970,11700,11720,11720,11700,287
|
|
20240705,130900,684102370,11730,11730,11730,11730,0
|
|
20240705,130800,684102370,11730,11730,11730,11730,0
|
|
20240705,130700,684102370,11730,11730,11730,11730,90
|
|
20240705,130600,683046670,11730,11730,11730,11730,0
|
|
20240705,130500,683046670,11730,11730,11730,11730,0
|
|
20240705,130400,683046670,11730,11700,11730,11700,23
|
|
20240705,130300,682777240,11700,11700,11700,11700,2
|
|
20240705,130200,682753840,11740,11740,11740,11740,0
|
|
20240705,130100,682753840,11740,11740,11740,11740,10
|
|
20240705,130000,682636440,11740,11700,11740,11700,445
|
|
20240705,125900,677413940,11740,11740,11740,11740,50
|
|
20240705,125800,676826940,11700,11700,11700,11700,41
|
|
20240705,125700,676347240,11750,11750,11750,11750,15
|
|
20240705,125600,676170990,11750,11750,11750,11750,26
|
|
20240705,125500,675865490,11690,11700,11700,11690,1650
|
|
20240705,125400,656563090,11700,11710,11710,11700,75
|
|
20240705,125300,655685400,11710,11710,11710,11710,0
|
|
20240705,125200,655685400,11710,11710,11710,11710,0
|
|
20240705,125100,655685400,11710,11710,11710,11710,20
|
|
20240705,125000,655451200,11710,11710,11710,11710,0
|
|
20240705,124900,655451200,11710,11710,11710,11710,1
|
|
20240705,124800,655439490,11700,11700,11700,11700,70
|
|
20240705,124700,654620490,11750,11750,11750,11750,99
|
|
20240705,124600,653457240,11710,11700,11710,11700,11
|
|
20240705,124500,653328530,11750,11750,11750,11750,1
|
|
20240705,124400,653316780,11750,11750,11750,11750,57
|
|
20240705,124300,652647030,11700,11750,11750,11700,19
|
|
20240705,124200,652424530,11700,11700,11700,11700,251
|
|
20240705,124100,649487830,11700,11700,11700,11700,0
|
|
20240705,124000,649487830,11700,11710,11710,11700,301
|
|
20240705,123900,645964360,11710,11710,11710,11710,52
|
|
20240705,123800,645355440,11710,11710,11710,11710,0
|
|
20240705,123700,645355440,11710,11710,11710,11710,3
|
|
20240705,123600,645320310,11710,11710,11710,11710,105
|
|
20240705,123500,644090760,11750,11750,11750,11750,0
|
|
20240705,123400,644090760,11750,11750,11750,11750,5
|
|
20240705,123300,644032010,11750,11700,11750,11700,590
|
|
20240705,123200,637128910,11700,11700,11700,11700,305
|
|
20240705,123100,633560410,11700,11700,11700,11700,5
|
|
20240705,123000,633501910,11700,11700,11700,11700,0
|
|
20240705,122900,633501910,11700,11690,11700,11690,13
|
|
20240705,122800,633349860,11700,11700,11700,11700,58
|
|
20240705,122700,632671260,11700,11750,11750,11700,24
|
|
20240705,122600,632389460,11750,11750,11750,11750,0
|
|
20240705,122500,632389460,11750,11750,11750,11750,0
|
|
20240705,122400,632389460,11750,11750,11750,11750,0
|
|
20240705,122300,632389460,11750,11750,11750,11750,0
|
|
20240705,122200,632389460,11750,11750,11750,11750,1
|
|
20240705,122100,632377710,11760,11710,11760,11710,55
|
|
20240705,122000,631733560,11710,11710,11710,11710,0
|
|
20240705,121900,631733560,11710,11690,11710,11690,238
|
|
20240705,121800,628950480,11690,11690,11690,11690,2
|
|
20240705,121700,628927100,11690,11690,11690,11690,0
|
|
20240705,121600,628927100,11690,11690,11690,11690,195
|
|
20240705,121500,626647550,11690,11690,11690,11690,80
|
|
20240705,121400,625712350,11700,11700,11700,11700,125
|
|
20240705,121300,624249850,11710,11710,11710,11710,141
|
|
20240705,121200,622598740,11710,11710,11710,11710,383
|
|
20240705,121100,618113810,11710,11760,11760,11710,2
|
|
20240705,121000,618090340,11750,11750,11750,11750,0
|
|
20240705,120900,618090340,11750,11750,11750,11750,0
|
|
20240705,120800,618090340,11750,11750,11750,11750,0
|
|
20240705,120700,618090340,11750,11750,11750,11750,66
|
|
20240705,120600,617314840,11760,11760,11760,11760,0
|
|
20240705,120500,617314840,11760,11750,11760,11750,28
|
|
20240705,120400,616985640,11750,11710,11750,11710,51
|
|
20240705,120300,616388390,11710,11710,11710,11710,0
|
|
20240705,120200,616388390,11710,11710,11710,11710,2
|
|
20240705,120100,616364970,11720,11720,11720,11720,4
|
|
20240705,120000,616318090,11720,11720,11720,11720,1
|
|
20240705,115900,616306370,11750,11750,11750,11750,9
|
|
20240705,115800,616200620,11710,11710,11710,11710,0
|
|
20240705,115700,616200620,11710,11710,11710,11710,0
|
|
20240705,115600,616200620,11710,11710,11710,11710,7
|
|
20240705,115500,616118650,11710,11710,11710,11710,0
|
|
20240705,115400,616118650,11710,11710,11750,11710,3
|
|
20240705,115300,616083480,11710,11710,11710,11710,1
|
|
20240705,115200,616071770,11710,11710,11710,11710,1
|
|
20240705,115100,616060060,11710,11710,11710,11710,6
|
|
20240705,115000,615989800,11710,11710,11710,11710,1
|
|
20240705,114900,615978090,11710,11710,11710,11710,0
|
|
20240705,114800,615978090,11710,11710,11730,11710,541
|
|
20240705,114700,609642920,11710,11730,11730,11710,333
|
|
20240705,114600,605740950,11720,11720,11720,11720,0
|
|
20240705,114500,605740950,11720,11720,11720,11720,16
|
|
20240705,114400,605553430,11760,11760,11760,11760,4
|
|
20240705,114300,605506390,11750,11750,11750,11750,0
|
|
20240705,114200,605506390,11750,11750,11750,11750,0
|
|
20240705,114100,605506390,11750,11720,11750,11720,172
|
|
20240705,114000,603489580,11730,11730,11730,11730,8
|
|
20240705,113900,603395740,11730,11730,11730,11730,0
|
|
20240705,113800,603395740,11730,11730,11730,11730,28
|
|
20240705,113700,603067300,11730,11730,11730,11730,0
|
|
20240705,113600,603067300,11730,11740,11740,11730,104
|
|
20240705,113500,601846360,11740,11740,11740,11740,0
|
|
20240705,113400,601846360,11740,11740,11740,11740,1
|
|
20240705,113300,601834620,11750,11750,11750,11750,2
|
|
20240705,113200,601811120,11760,11710,11760,11710,23
|
|
20240705,113100,601540840,11710,11720,11720,11710,168
|
|
20240705,113000,599573510,11760,11760,11760,11760,5
|
|
20240705,112900,599514710,11760,11760,11760,11760,10
|
|
20240705,112800,599397110,11760,11760,11760,11760,1
|
|
20240705,112700,599385350,11770,11770,11770,11770,2
|
|
20240705,112600,599361810,11760,11760,11760,11760,51
|
|
20240705,112500,598762050,11700,11700,11700,11700,300
|
|
20240705,112400,595252050,11760,11740,11760,11740,77
|
|
20240705,112300,594346870,11740,11700,11740,11700,25
|
|
20240705,112200,594053970,11700,11710,11710,11700,301
|
|
20240705,112100,590532260,11700,11730,11730,11700,299
|
|
20240705,112000,587027140,11730,11730,11730,11730,11
|
|
20240705,111900,586898110,11680,11680,11680,11680,0
|
|
20240705,111800,586898110,11680,11670,11680,11670,241
|
|
20240705,111700,584083280,11670,11680,11690,11650,1010
|
|
20240705,111600,572300330,11680,11700,11700,11680,121
|
|
20240705,111500,570886630,11700,11700,11700,11700,20
|
|
20240705,111400,570652630,11680,11700,11700,11680,941
|
|
20240705,111300,559648420,11700,11720,11720,11700,500
|
|
20240705,111200,553794580,11720,11720,11720,11720,15
|
|
20240705,111100,553618780,11710,11740,11740,11710,417
|
|
20240705,111000,548732520,11730,11730,11730,11730,0
|
|
20240705,110900,548732520,11730,11730,11730,11730,0
|
|
20240705,110800,548732520,11730,11730,11730,11730,18
|
|
20240705,110700,548521380,11730,11730,11730,11730,0
|
|
20240705,110600,548521380,11730,11730,11730,11730,6
|
|
20240705,110500,548451000,11730,11730,11730,11730,1
|
|
20240705,110400,548439270,11720,11720,11720,11720,0
|
|
20240705,110300,548439270,11720,11720,11720,11720,40
|
|
20240705,110200,547970470,11720,11720,11720,11720,0
|
|
20240705,110100,547970470,11720,11720,11720,11720,55
|
|
20240705,110000,547325870,11710,11720,11720,11710,224
|
|
20240705,105900,544700690,11720,11720,11720,11720,0
|
|
20240705,105800,544700690,11720,11720,11720,11720,34
|
|
20240705,105700,544302210,11720,11780,11780,11720,505
|
|
20240705,105600,538383270,11780,11760,11780,11760,54
|
|
20240705,105500,537748170,11720,11720,11720,11720,137
|
|
20240705,105400,536142530,11780,11780,11780,11780,0
|
|
20240705,105300,536142530,11780,11780,11780,11780,0
|
|
20240705,105200,536142530,11780,11780,11780,11780,1
|
|
20240705,105100,536130750,11780,11730,11780,11720,232
|
|
20240705,105000,533405910,11730,11730,11730,11730,31
|
|
20240705,104900,533042280,11720,11720,11720,11720,30
|
|
20240705,104800,532690680,11780,11780,11780,11780,0
|
|
20240705,104700,532690680,11780,11730,11780,11710,310
|
|
20240705,104600,529057800,11800,11800,11800,11800,0
|
|
20240705,104500,529057800,11800,11800,11800,11800,0
|
|
20240705,104400,529057800,11800,11720,11800,11720,500
|
|
20240705,104300,523177020,11700,11700,11700,11700,105
|
|
20240705,104200,521948520,11700,11700,11700,11700,140
|
|
20240705,104100,520310520,11720,11720,11720,11720,13
|
|
20240705,104000,520158160,11690,11700,11700,11690,251
|
|
20240705,103900,517223190,11700,11710,11710,11700,123
|
|
20240705,103800,515783740,11710,11710,11710,11710,76
|
|
20240705,103700,514893780,11700,11710,11710,11700,295
|
|
20240705,103600,511439700,11720,11720,11720,11720,31
|
|
20240705,103500,511076380,11720,11710,11720,11710,101
|
|
20240705,103400,509893660,11720,11720,11720,11720,54
|
|
20240705,103300,509260780,11720,11720,11720,11720,18
|
|
20240705,103200,509049820,11720,11720,11720,11720,295
|
|
20240705,103100,505592420,11720,11720,11720,11720,48
|
|
20240705,103000,505029860,11700,11730,11730,11700,700
|
|
20240705,102900,496833200,11720,11720,11720,11720,0
|
|
20240705,102800,496833200,11720,11720,11720,11720,20
|
|
20240705,102700,496598800,11710,11710,11710,11710,77
|
|
20240705,102600,495697130,11720,11720,11720,11720,355
|
|
20240705,102500,491536530,11720,11730,11730,11720,328
|
|
20240705,102400,487691660,11750,11750,11750,11750,43
|
|
20240705,102300,487186410,11720,11730,11730,11720,50
|
|
20240705,102200,486600380,11720,11750,11750,11720,264
|
|
20240705,102100,483502210,11750,11720,11750,11720,564
|
|
20240705,102000,476880660,11730,11730,11740,11720,123
|
|
20240705,101900,475438000,11720,11740,11740,11720,122
|
|
20240705,101800,474005740,11720,11730,11730,11720,77
|
|
20240705,101700,473103270,11740,11740,11740,11740,3
|
|
20240705,101600,473068050,11710,11710,11710,11710,300
|
|
20240705,101500,469555050,11710,11710,11710,11710,13
|
|
20240705,101400,469402820,11720,11750,11750,11720,1184
|
|
20240705,101300,455496190,11750,11750,11750,11750,10
|
|
20240705,101200,455378690,11750,11750,11750,11700,1048
|
|
20240705,101100,443089950,11760,11760,11760,11760,39
|
|
20240705,101000,442631310,11780,11770,11790,11770,12
|
|
20240705,100900,442489990,11750,11760,11760,11750,272
|
|
20240705,100800,439291280,11760,11760,11760,11760,7
|
|
20240705,100700,439208960,11760,11740,11760,11740,8
|
|
20240705,100600,439114960,11740,11740,11740,11740,33
|
|
20240705,100500,438727540,11740,11750,11760,11740,954
|
|
20240705,100400,427521740,11750,11760,11760,11750,212
|
|
20240705,100300,425029320,11770,11770,11770,11770,147
|
|
20240705,100200,423299130,11770,11790,11790,11770,288
|
|
20240705,100100,419905850,11790,11800,11800,11790,287
|
|
20240705,100000,416521150,11820,11790,11820,11790,3
|
|
20240705,095900,416485720,11800,11800,11800,11800,50
|
|
20240705,095800,415895720,11800,11800,11800,11800,22
|
|
20240705,095700,415636120,11800,11800,11800,11800,16
|
|
20240705,095600,415447320,11800,11790,11800,11790,356
|
|
20240705,095500,411249650,11790,11790,11790,11790,0
|
|
20240705,095400,411249650,11790,11800,11800,11790,95
|
|
20240705,095300,410129150,11800,11810,11810,11790,910
|
|
20240705,095200,399382630,11810,11810,11810,11810,106
|
|
20240705,095100,398130770,11810,11810,11810,11810,23
|
|
20240705,095000,397859140,11820,11880,11880,11820,560
|
|
20240705,094900,391231660,11890,11840,11890,11840,58
|
|
20240705,094800,390544440,11890,11850,11890,11840,365
|
|
20240705,094700,386204820,11840,11880,11890,11840,135
|
|
20240705,094600,384605620,11890,11900,11900,11890,173
|
|
20240705,094500,382547490,11900,11920,11940,11900,686
|
|
20240705,094400,374365420,11930,11910,11930,11910,1218
|
|
20240705,094300,359840790,11920,11920,11920,11920,482
|
|
20240705,094200,354095350,11840,11850,11870,11840,219
|
|
20240705,094100,351499370,11850,11890,11890,11850,937
|
|
20240705,094000,340383240,11890,11890,11890,11890,6
|
|
20240705,093900,340311900,11900,11930,11930,11870,193
|
|
20240705,093800,338020140,11930,11940,11940,11930,24
|
|
20240705,093700,337733780,11940,11870,11940,11870,94
|
|
20240705,093600,336612040,11860,11930,11930,11860,201
|
|
20240705,093500,334219120,11940,11930,12060,11930,771
|
|
20240705,093400,324961830,11930,11920,11980,11920,376
|
|
20240705,093300,320469950,11920,11820,11920,11820,1086
|
|
20240705,093200,307528510,11810,11800,11810,11790,288
|
|
20240705,093100,304128520,11770,11770,11770,11770,57
|
|
20240705,093000,303457630,11770,11770,11770,11770,70
|
|
20240705,092900,302633730,11770,11770,11770,11770,60
|
|
20240705,092800,301927530,11770,11770,11780,11750,312
|
|
20240705,092700,298259780,11770,11770,11770,11770,37
|
|
20240705,092600,297824290,11750,11760,11760,11750,481
|
|
20240705,092500,292167740,11760,11810,11810,11760,238
|
|
20240705,092400,289368810,11760,11740,11760,11740,194
|
|
20240705,092300,287087390,11810,11800,11810,11740,347
|
|
20240705,092200,282990740,11800,11730,11800,11730,2
|
|
20240705,092100,282967210,11720,11720,11720,11720,100
|
|
20240705,092000,281795210,11720,11730,11730,11720,240
|
|
20240705,091900,278982400,11730,11730,11730,11720,324
|
|
20240705,091800,275182110,11730,11740,11740,11730,400
|
|
20240705,091700,270488560,11730,11740,11750,11730,232
|
|
20240705,091600,267765320,11750,11750,11760,11750,269
|
|
20240705,091500,264604510,11750,11750,11750,11750,123
|
|
20240705,091400,263159260,11750,11760,11770,11750,1105
|
|
20240705,091300,250175040,11750,11810,11810,11740,2475
|
|
20240705,091200,221048950,11810,11820,11820,11800,310
|
|
20240705,091100,217386100,11860,11880,11880,11860,701
|
|
20240705,091000,209060580,11880,11860,11880,11860,783
|
|
20240705,090900,199769000,11860,11850,11880,11810,390
|
|
20240705,090800,195141910,11870,11720,11900,11720,379
|
|
20240705,090700,190638260,11710,11710,11890,11710,723
|
|
20240705,090600,182171030,11710,11650,11710,11640,516
|
|
20240705,090500,176159550,11640,11700,11700,11630,1787
|
|
20240705,090400,155343900,11740,11640,11740,11630,1737
|
|
20240705,090300,135086540,11640,11740,11740,11640,3766
|
|
20240705,090200,91028920,11750,11790,11790,11750,3459
|
|
20240705,090100,50352030,11790,11830,11830,11790,1531
|
|
20240705,090000,32287690,11840,11880,11880,11840,2408
|