634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,193100,402393240,8690,8690,8690,8690,228
|
|
20240704,193000,402393240,8690,8690,8690,8690,0
|
|
20240704,192900,402393240,8690,8690,8690,8690,0
|
|
20240704,192800,402393240,8690,8690,8690,8690,0
|
|
20240704,192700,402393240,8690,8690,8690,8690,0
|
|
20240704,192600,402393240,8690,8690,8690,8690,0
|
|
20240704,192500,402393240,8690,8690,8690,8690,0
|
|
20240704,192400,402393240,8690,8690,8690,8690,0
|
|
20240704,192300,402393240,8690,8690,8690,8690,0
|
|
20240704,192200,402393240,8690,8690,8690,8690,0
|
|
20240704,192100,402393240,8690,8690,8690,8690,0
|
|
20240704,192000,402393240,8690,8690,8690,8690,0
|
|
20240704,191900,402393240,8690,8690,8690,8690,0
|
|
20240704,191800,402393240,8690,8690,8690,8690,0
|
|
20240704,191700,402393240,8690,8690,8690,8690,0
|
|
20240704,191600,402393240,8690,8690,8690,8690,0
|
|
20240704,191500,402393240,8690,8690,8690,8690,0
|
|
20240704,191400,402393240,8690,8690,8690,8690,0
|
|
20240704,191300,402393240,8690,8690,8690,8690,0
|
|
20240704,191200,402393240,8690,8690,8690,8690,0
|
|
20240704,191100,402393240,8690,8690,8690,8690,0
|
|
20240704,191000,402393240,8690,8690,8690,8690,0
|
|
20240704,190900,402393240,8690,8690,8690,8690,0
|
|
20240704,190800,402393240,8690,8690,8690,8690,0
|
|
20240704,190700,402393240,8690,8690,8690,8690,0
|
|
20240704,190600,402393240,8690,8690,8690,8690,0
|
|
20240704,190500,402393240,8690,8690,8690,8690,0
|
|
20240704,190400,402393240,8690,8690,8690,8690,0
|
|
20240704,190300,402393240,8690,8690,8690,8690,0
|
|
20240704,190200,402393240,8690,8690,8690,8690,0
|
|
20240704,190100,402393240,8690,8690,8690,8690,228
|
|
20240704,190000,402393240,8690,8690,8690,8690,0
|
|
20240704,185900,402393240,8690,8690,8690,8690,0
|
|
20240704,185800,402393240,8690,8690,8690,8690,0
|
|
20240704,185700,402393240,8690,8690,8690,8690,0
|
|
20240704,185600,402393240,8690,8690,8690,8690,0
|
|
20240704,185500,402393240,8690,8690,8690,8690,0
|
|
20240704,185400,402393240,8690,8690,8690,8690,0
|
|
20240704,185300,402393240,8690,8690,8690,8690,0
|
|
20240704,185200,402393240,8690,8690,8690,8690,0
|
|
20240704,185100,402393240,8690,8690,8690,8690,0
|
|
20240704,185000,402393240,8690,8690,8690,8690,0
|
|
20240704,184900,402393240,8690,8690,8690,8690,0
|
|
20240704,184800,402393240,8690,8690,8690,8690,0
|
|
20240704,184700,402393240,8690,8690,8690,8690,0
|
|
20240704,184600,402393240,8690,8690,8690,8690,0
|
|
20240704,184500,402393240,8690,8690,8690,8690,0
|
|
20240704,184400,402393240,8690,8690,8690,8690,0
|
|
20240704,184300,402393240,8690,8690,8690,8690,0
|
|
20240704,184200,402393240,8690,8690,8690,8690,0
|
|
20240704,184100,402393240,8690,8690,8690,8690,0
|
|
20240704,184000,402393240,8690,8690,8690,8690,0
|
|
20240704,183900,402393240,8690,8690,8690,8690,0
|
|
20240704,183800,402393240,8690,8690,8690,8690,0
|
|
20240704,183700,402393240,8690,8690,8690,8690,0
|
|
20240704,183600,402393240,8690,8690,8690,8690,0
|
|
20240704,183500,402393240,8690,8690,8690,8690,0
|
|
20240704,183400,402393240,8690,8690,8690,8690,0
|
|
20240704,183300,402393240,8690,8690,8690,8690,0
|
|
20240704,183200,402393240,8690,8690,8690,8690,0
|
|
20240704,183100,402393240,8690,8690,8690,8690,228
|
|
20240704,183000,402393240,8690,8690,8690,8690,0
|
|
20240704,182900,402393240,8690,8690,8690,8690,0
|
|
20240704,182800,402393240,8690,8690,8690,8690,0
|
|
20240704,182700,402393240,8690,8690,8690,8690,0
|
|
20240704,182600,402393240,8690,8690,8690,8690,0
|
|
20240704,182500,402393240,8690,8690,8690,8690,0
|
|
20240704,182400,402393240,8690,8690,8690,8690,0
|
|
20240704,182300,402393240,8690,8690,8690,8690,0
|
|
20240704,182200,402393240,8690,8690,8690,8690,0
|
|
20240704,182100,402393240,8690,8690,8690,8690,0
|
|
20240704,182000,402393240,8690,8690,8690,8690,0
|
|
20240704,181900,402393240,8690,8690,8690,8690,0
|
|
20240704,181800,402393240,8690,8690,8690,8690,0
|
|
20240704,181700,402393240,8690,8690,8690,8690,0
|
|
20240704,181600,402393240,8690,8690,8690,8690,0
|
|
20240704,181500,402393240,8690,8690,8690,8690,0
|
|
20240704,181400,402393240,8690,8690,8690,8690,0
|
|
20240704,181300,402393240,8690,8690,8690,8690,0
|
|
20240704,181200,402393240,8690,8690,8690,8690,0
|
|
20240704,181100,402393240,8690,8690,8690,8690,0
|
|
20240704,181000,402393240,8690,8690,8690,8690,0
|
|
20240704,180900,402393240,8690,8690,8690,8690,0
|
|
20240704,180800,402393240,8690,8690,8690,8690,0
|
|
20240704,180700,402393240,8690,8690,8690,8690,0
|
|
20240704,180600,402393240,8690,8690,8690,8690,0
|
|
20240704,180500,402393240,8690,8690,8690,8690,0
|
|
20240704,180400,402393240,8690,8690,8690,8690,0
|
|
20240704,180300,402393240,8690,8690,8690,8690,0
|
|
20240704,180200,402393240,8690,8690,8690,8690,0
|
|
20240704,180100,402393240,8690,8690,8690,8690,228
|
|
20240704,180000,402393240,8690,8690,8690,8690,0
|
|
20240704,175900,402393240,8690,8690,8690,8690,0
|
|
20240704,175800,402393240,8690,8690,8690,8690,0
|
|
20240704,175700,402393240,8690,8690,8690,8690,0
|
|
20240704,175600,402393240,8690,8690,8690,8690,0
|
|
20240704,175500,402393240,8690,8690,8690,8690,0
|
|
20240704,175400,402393240,8690,8690,8690,8690,0
|
|
20240704,175300,402393240,8690,8690,8690,8690,0
|
|
20240704,175200,402393240,8690,8690,8690,8690,0
|
|
20240704,175100,402393240,8690,8690,8690,8690,0
|
|
20240704,175000,402393240,8690,8690,8690,8690,0
|
|
20240704,174900,402393240,8690,8690,8690,8690,0
|
|
20240704,174800,402393240,8690,8690,8690,8690,0
|
|
20240704,174700,402393240,8690,8690,8690,8690,0
|
|
20240704,174600,402393240,8690,8690,8690,8690,0
|
|
20240704,174500,402393240,8690,8690,8690,8690,0
|
|
20240704,174400,402393240,8690,8690,8690,8690,0
|
|
20240704,174300,402393240,8690,8690,8690,8690,0
|
|
20240704,174200,402393240,8690,8690,8690,8690,0
|
|
20240704,174100,402393240,8690,8690,8690,8690,0
|
|
20240704,174000,402393240,8690,8690,8690,8690,0
|
|
20240704,173900,402393240,8690,8690,8690,8690,0
|
|
20240704,173800,402393240,8690,8690,8690,8690,0
|
|
20240704,173700,402393240,8690,8690,8690,8690,0
|
|
20240704,173600,402393240,8690,8690,8690,8690,0
|
|
20240704,173500,402393240,8690,8690,8690,8690,0
|
|
20240704,173400,402393240,8690,8690,8690,8690,0
|
|
20240704,173300,402393240,8690,8690,8690,8690,0
|
|
20240704,173200,402393240,8690,8690,8690,8690,0
|
|
20240704,173100,402393240,8690,8690,8690,8690,228
|
|
20240704,173000,402393240,8690,8690,8690,8690,0
|
|
20240704,172900,402393240,8690,8690,8690,8690,0
|
|
20240704,172800,402393240,8690,8690,8690,8690,0
|
|
20240704,172700,402393240,8690,8690,8690,8690,0
|
|
20240704,172600,402393240,8690,8690,8690,8690,0
|
|
20240704,172500,402393240,8690,8690,8690,8690,0
|
|
20240704,172400,402393240,8690,8690,8690,8690,0
|
|
20240704,172300,402393240,8690,8690,8690,8690,0
|
|
20240704,172200,402393240,8690,8690,8690,8690,0
|
|
20240704,172100,402393240,8690,8690,8690,8690,0
|
|
20240704,172000,402393240,8690,8690,8690,8690,0
|
|
20240704,171900,402393240,8690,8690,8690,8690,0
|
|
20240704,171800,402393240,8690,8690,8690,8690,0
|
|
20240704,171700,402393240,8690,8690,8690,8690,0
|
|
20240704,171600,402393240,8690,8690,8690,8690,0
|
|
20240704,171500,402393240,8690,8690,8690,8690,0
|
|
20240704,171400,402393240,8690,8690,8690,8690,0
|
|
20240704,171300,402393240,8690,8690,8690,8690,0
|
|
20240704,171200,402393240,8690,8690,8690,8690,0
|
|
20240704,171100,402393240,8690,8690,8690,8690,0
|
|
20240704,171000,402393240,8690,8690,8690,8690,0
|
|
20240704,170900,402393240,8690,8690,8690,8690,0
|
|
20240704,170800,402393240,8690,8690,8690,8690,0
|
|
20240704,170700,402393240,8690,8690,8690,8690,0
|
|
20240704,170600,402393240,8690,8690,8690,8690,0
|
|
20240704,170500,402393240,8690,8690,8690,8690,0
|
|
20240704,170400,402393240,8690,8690,8690,8690,0
|
|
20240704,170300,402393240,8690,8690,8690,8690,0
|
|
20240704,170200,402393240,8690,8690,8690,8690,0
|
|
20240704,170100,402393240,8690,8690,8690,8690,228
|
|
20240704,170000,402393240,8690,8690,8690,8690,0
|
|
20240704,165900,402393240,8690,8690,8690,8690,0
|
|
20240704,165800,402393240,8690,8690,8690,8690,0
|
|
20240704,165700,402393240,8690,8690,8690,8690,0
|
|
20240704,165600,402393240,8690,8690,8690,8690,0
|
|
20240704,165500,402393240,8690,8690,8690,8690,0
|
|
20240704,165400,402393240,8690,8690,8690,8690,0
|
|
20240704,165300,402393240,8690,8690,8690,8690,0
|
|
20240704,165200,402393240,8690,8690,8690,8690,0
|
|
20240704,165100,402393240,8690,8690,8690,8690,0
|
|
20240704,165000,402393240,8690,8690,8690,8690,0
|
|
20240704,164900,402393240,8690,8690,8690,8690,0
|
|
20240704,164800,402393240,8690,8690,8690,8690,0
|
|
20240704,164700,402393240,8690,8690,8690,8690,0
|
|
20240704,164600,402393240,8690,8690,8690,8690,0
|
|
20240704,164500,402393240,8690,8690,8690,8690,0
|
|
20240704,164400,402393240,8690,8690,8690,8690,0
|
|
20240704,164300,402393240,8690,8690,8690,8690,0
|
|
20240704,164200,402393240,8690,8690,8690,8690,0
|
|
20240704,164100,402393240,8690,8690,8690,8690,0
|
|
20240704,164000,402393240,8690,8690,8690,8690,0
|
|
20240704,163900,402393240,8690,8690,8690,8690,0
|
|
20240704,163800,402393240,8690,8690,8690,8690,0
|
|
20240704,163700,402393240,8690,8690,8690,8690,0
|
|
20240704,163600,402393240,8690,8690,8690,8690,0
|
|
20240704,163500,402393240,8690,8690,8690,8690,0
|
|
20240704,163400,402393240,8690,8690,8690,8690,0
|
|
20240704,163300,402393240,8690,8690,8690,8690,0
|
|
20240704,163200,402393240,8690,8690,8690,8690,0
|
|
20240704,163100,402393240,8690,8690,8690,8690,228
|
|
20240704,163000,402393240,8690,8690,8690,8690,0
|
|
20240704,162900,402393240,8690,8690,8690,8690,0
|
|
20240704,162800,402393240,8690,8690,8690,8690,0
|
|
20240704,162700,402393240,8690,8690,8690,8690,0
|
|
20240704,162600,402393240,8690,8690,8690,8690,0
|
|
20240704,162500,402393240,8690,8690,8690,8690,0
|
|
20240704,162400,402393240,8690,8690,8690,8690,0
|
|
20240704,162300,402393240,8690,8690,8690,8690,0
|
|
20240704,162200,402393240,8690,8690,8690,8690,0
|
|
20240704,162100,402393240,8690,8690,8690,8690,0
|
|
20240704,162000,402393240,8690,8690,8690,8690,0
|
|
20240704,161900,402393240,8690,8690,8690,8690,0
|
|
20240704,161800,402393240,8690,8690,8690,8690,0
|
|
20240704,161700,402393240,8690,8690,8690,8690,0
|
|
20240704,161600,402393240,8690,8690,8690,8690,0
|
|
20240704,161500,402393240,8690,8690,8690,8690,0
|
|
20240704,161400,402393240,8690,8690,8690,8690,0
|
|
20240704,161300,402393240,8690,8690,8690,8690,0
|
|
20240704,161200,402393240,8690,8690,8690,8690,0
|
|
20240704,161100,402393240,8690,8690,8690,8690,0
|
|
20240704,161000,402393240,8690,8690,8690,8690,0
|
|
20240704,160900,402393240,8690,8690,8690,8690,0
|
|
20240704,160800,402393240,8690,8690,8690,8690,0
|
|
20240704,160700,402393240,8690,8690,8690,8690,0
|
|
20240704,160600,402393240,8690,8690,8690,8690,0
|
|
20240704,160500,402393240,8690,8690,8690,8690,0
|
|
20240704,160400,402393240,8690,8690,8690,8690,0
|
|
20240704,160300,402393240,8690,8690,8690,8690,0
|
|
20240704,160200,402393240,8690,8690,8690,8690,0
|
|
20240704,160100,402393240,8690,8690,8690,8690,228
|
|
20240704,160000,402393240,8690,8690,8690,8690,0
|
|
20240704,155900,402393240,8690,8690,8690,8690,0
|
|
20240704,155800,402393240,8690,8690,8690,8690,0
|
|
20240704,155700,402393240,8690,8690,8690,8690,0
|
|
20240704,155600,402393240,8690,8690,8690,8690,0
|
|
20240704,155500,402393240,8690,8690,8690,8690,0
|
|
20240704,155400,402393240,8690,8690,8690,8690,0
|
|
20240704,155300,402393240,8690,8690,8690,8690,0
|
|
20240704,155200,402393240,8690,8690,8690,8690,0
|
|
20240704,155100,402393240,8690,8690,8690,8690,0
|
|
20240704,155000,402393240,8690,8690,8690,8690,0
|
|
20240704,154900,402393240,8690,8690,8690,8690,0
|
|
20240704,154800,402393240,8690,8690,8690,8690,0
|
|
20240704,154700,402393240,8690,8690,8690,8690,0
|
|
20240704,154600,402393240,8690,8690,8690,8690,0
|
|
20240704,154500,402393240,8690,8690,8690,8690,0
|
|
20240704,154400,402393240,8690,8690,8690,8690,0
|
|
20240704,154300,402393240,8690,8690,8690,8690,0
|
|
20240704,154200,402393240,8690,8690,8690,8690,0
|
|
20240704,154100,402393240,8690,8690,8690,8690,0
|
|
20240704,154000,402393240,8690,8690,8690,8690,0
|
|
20240704,153900,402393240,8690,8690,8690,8690,0
|
|
20240704,153800,402393240,8690,8690,8690,8690,0
|
|
20240704,153700,402393240,8690,8690,8690,8690,0
|
|
20240704,153600,402393240,8690,8690,8690,8690,0
|
|
20240704,153500,402393240,8690,8690,8690,8690,0
|
|
20240704,153400,402393240,8690,8690,8690,8690,0
|
|
20240704,153300,402393240,8690,8690,8690,8690,0
|
|
20240704,153200,402393240,8690,8690,8690,8690,0
|
|
20240704,153100,402393240,8690,8690,8690,8690,228
|
|
20240704,153000,402393240,8690,8690,8690,8690,228
|
|
20240704,152900,400411920,8680,8680,8680,8680,0
|
|
20240704,152800,400411920,8680,8680,8680,8680,0
|
|
20240704,152700,400411920,8680,8680,8680,8680,0
|
|
20240704,152600,400411920,8680,8680,8680,8680,0
|
|
20240704,152500,400411920,8680,8680,8680,8680,0
|
|
20240704,152400,400411920,8680,8680,8680,8680,0
|
|
20240704,152300,400411920,8680,8680,8680,8680,0
|
|
20240704,152200,400411920,8680,8680,8680,8680,0
|
|
20240704,152100,400411920,8680,8680,8680,8680,0
|
|
20240704,152000,400411920,8680,8680,8680,8680,0
|
|
20240704,151900,400411920,8680,8670,8680,8670,450
|
|
20240704,151800,396506410,8650,8660,8670,8650,750
|
|
20240704,151700,390015410,8660,8660,8670,8660,121
|
|
20240704,151600,388967540,8670,8680,8680,8670,7
|
|
20240704,151500,388906830,8680,8680,8680,8680,2
|
|
20240704,151400,388889470,8670,8680,8680,8670,20
|
|
20240704,151300,388715970,8680,8680,8680,8680,0
|
|
20240704,151200,388715970,8680,8680,8680,8680,8
|
|
20240704,151100,388646530,8670,8670,8670,8670,4
|
|
20240704,151000,388611850,8660,8670,8670,8660,16
|
|
20240704,150900,388473140,8660,8670,8670,8640,2021
|
|
20240704,150800,370970900,8670,8690,8690,8670,256
|
|
20240704,150700,368750400,8680,8690,8690,8680,980
|
|
20240704,150600,360241570,8700,8700,8700,8700,12
|
|
20240704,150500,360137170,8700,8700,8700,8700,56
|
|
20240704,150400,359649970,8700,8700,8700,8700,101
|
|
20240704,150300,358771270,8720,8720,8720,8720,0
|
|
20240704,150200,358771270,8720,8720,8720,8720,1
|
|
20240704,150100,358762550,8700,8720,8720,8700,152
|
|
20240704,150000,357440130,8720,8710,8720,8700,1719
|
|
20240704,145900,342484750,8710,8710,8710,8710,0
|
|
20240704,145800,342484750,8710,8710,8710,8710,0
|
|
20240704,145700,342484750,8710,8710,8710,8710,0
|
|
20240704,145600,342484750,8710,8710,8710,8710,11
|
|
20240704,145500,342388940,8710,8710,8710,8710,0
|
|
20240704,145400,342388940,8710,8720,8720,8710,229
|
|
20240704,145300,340394330,8720,8710,8720,8710,117
|
|
20240704,145200,339375250,8720,8720,8720,8720,2
|
|
20240704,145100,339357810,8720,8720,8720,8720,0
|
|
20240704,145000,339357810,8720,8720,8720,8720,45
|
|
20240704,144900,338965410,8720,8720,8720,8720,0
|
|
20240704,144800,338965410,8720,8720,8720,8720,0
|
|
20240704,144700,338965410,8720,8720,8720,8720,0
|
|
20240704,144600,338965410,8720,8720,8720,8720,110
|
|
20240704,144500,338006210,8740,8740,8740,8740,22
|
|
20240704,144400,337813930,8740,8740,8740,8740,0
|
|
20240704,144300,337813930,8740,8740,8740,8740,1
|
|
20240704,144200,337805190,8720,8720,8720,8720,100
|
|
20240704,144100,336933190,8750,8750,8750,8750,1
|
|
20240704,144000,336924440,8740,8740,8740,8740,216
|
|
20240704,143900,335036600,8740,8740,8740,8740,0
|
|
20240704,143800,335036600,8740,8740,8740,8740,0
|
|
20240704,143700,335036600,8740,8730,8740,8730,2
|
|
20240704,143600,335019130,8720,8730,8730,8720,1142
|
|
20240704,143500,325060500,8730,8730,8730,8730,0
|
|
20240704,143400,325060500,8730,8730,8730,8730,110
|
|
20240704,143300,324100200,8740,8750,8750,8740,2
|
|
20240704,143200,324082710,8740,8740,8740,8740,1
|
|
20240704,143100,324073970,8730,8730,8730,8730,140
|
|
20240704,143000,322851770,8730,8730,8730,8730,0
|
|
20240704,142900,322851770,8730,8730,8730,8730,0
|
|
20240704,142800,322851770,8730,8730,8730,8730,99
|
|
20240704,142700,321987500,8760,8740,8760,8740,10
|
|
20240704,142600,321900060,8730,8730,8730,8730,0
|
|
20240704,142500,321900060,8730,8730,8730,8730,216
|
|
20240704,142400,320014380,8750,8750,8750,8750,0
|
|
20240704,142300,320014380,8750,8740,8750,8740,111
|
|
20240704,142200,319043230,8740,8740,8740,8740,1
|
|
20240704,142100,319034490,8730,8730,8730,8730,109
|
|
20240704,142000,318082920,8740,8740,8760,8740,91
|
|
20240704,141900,317287560,8750,8750,8750,8750,16
|
|
20240704,141800,317147560,8760,8760,8760,8760,0
|
|
20240704,141700,317147560,8760,8760,8760,8750,7
|
|
20240704,141600,317086290,8760,8750,8760,8750,12
|
|
20240704,141500,316981280,8740,8740,8740,8740,14
|
|
20240704,141400,316858920,8740,8740,8740,8740,1
|
|
20240704,141300,316850180,8730,8730,8730,8730,0
|
|
20240704,141200,316850180,8730,8730,8730,8730,0
|
|
20240704,141100,316850180,8730,8730,8730,8730,0
|
|
20240704,141000,316850180,8730,8730,8730,8730,0
|
|
20240704,140900,316850180,8730,8730,8730,8730,350
|
|
20240704,140800,313794680,8730,8730,8730,8730,0
|
|
20240704,140700,313794680,8730,8730,8730,8730,0
|
|
20240704,140600,313794680,8730,8730,8730,8730,0
|
|
20240704,140500,313794680,8730,8730,8730,8730,0
|
|
20240704,140400,313794680,8730,8730,8730,8730,1
|
|
20240704,140300,313785950,8730,8730,8730,8730,1
|
|
20240704,140200,313777220,8710,8720,8720,8710,121
|
|
20240704,140100,312722190,8720,8720,8720,8720,0
|
|
20240704,140000,312722190,8720,8720,8720,8720,0
|
|
20240704,135900,312722190,8720,8710,8720,8710,26
|
|
20240704,135800,312495630,8710,8720,8720,8710,109
|
|
20240704,135700,311545990,8720,8720,8720,8720,0
|
|
20240704,135600,311545990,8720,8720,8720,8720,5
|
|
20240704,135500,311502390,8720,8720,8720,8720,0
|
|
20240704,135400,311502390,8720,8720,8720,8720,11
|
|
20240704,135300,311406470,8720,8720,8720,8720,11
|
|
20240704,135200,311310550,8700,8700,8700,8700,43
|
|
20240704,135100,310936450,8710,8710,8720,8710,501
|
|
20240704,135000,306572730,8710,8710,8710,8710,22
|
|
20240704,134900,306381110,8700,8710,8710,8700,1309
|
|
20240704,134800,294991440,8730,8730,8730,8730,0
|
|
20240704,134700,294991440,8730,8730,8730,8730,5
|
|
20240704,134600,294947790,8710,8710,8710,8710,460
|
|
20240704,134500,290941190,8710,8710,8710,8710,10
|
|
20240704,134400,290854090,8710,8710,8710,8710,6
|
|
20240704,134300,290801830,8710,8720,8720,8710,200
|
|
20240704,134200,289059480,8720,8720,8720,8720,50
|
|
20240704,134100,288623480,8720,8720,8720,8720,0
|
|
20240704,134000,288623480,8720,8720,8720,8720,0
|
|
20240704,133900,288623480,8720,8740,8740,8720,2
|
|
20240704,133800,288606020,8740,8730,8740,8730,2
|
|
20240704,133700,288588550,8740,8730,8740,8730,134
|
|
20240704,133600,287418010,8730,8730,8730,8730,11
|
|
20240704,133500,287321980,8730,8720,8730,8720,32
|
|
20240704,133400,287042920,8710,8720,8720,8710,296
|
|
20240704,133300,284463800,8720,8720,8720,8720,3
|
|
20240704,133200,284437640,8730,8730,8730,8730,2
|
|
20240704,133100,284420180,8740,8740,8740,8740,0
|
|
20240704,133000,284420180,8740,8740,8740,8740,0
|
|
20240704,132900,284420180,8740,8740,8740,8740,1
|
|
20240704,132800,284411440,8740,8710,8740,8710,155
|
|
20240704,132700,283061360,8710,8710,8710,8710,267
|
|
20240704,132600,280735790,8710,8710,8720,8710,54
|
|
20240704,132500,280265360,8710,8720,8720,8710,720
|
|
20240704,132400,273994140,8710,8720,8720,8710,270
|
|
20240704,132300,271642420,8720,8720,8720,8720,100
|
|
20240704,132200,270770420,8710,8720,8720,8710,9
|
|
20240704,132100,270692020,8710,8710,8710,8710,0
|
|
20240704,132000,270692020,8710,8720,8720,8710,294
|
|
20240704,131900,268130880,8720,8720,8720,8720,0
|
|
20240704,131800,268130880,8720,8720,8720,8720,56
|
|
20240704,131700,267642560,8720,8730,8730,8720,151
|
|
20240704,131600,266325830,8720,8740,8740,8720,6
|
|
20240704,131500,266273490,8740,8720,8740,8720,159
|
|
20240704,131400,264886990,8720,8730,8730,8720,816
|
|
20240704,131300,257768940,8740,8730,8740,8710,1195
|
|
20240704,131200,247348620,8740,8760,8760,8740,573
|
|
20240704,131100,242336100,8760,8760,8760,8760,1647
|
|
20240704,131000,227908380,8770,8780,8780,8770,59
|
|
20240704,130900,227390440,8780,8770,8780,8770,410
|
|
20240704,130800,223794640,8780,8780,8780,8780,2
|
|
20240704,130700,223777080,8780,8780,8780,8780,661
|
|
20240704,130600,217973500,8790,8790,8790,8790,0
|
|
20240704,130500,217973500,8790,8790,8790,8790,121
|
|
20240704,130400,216909910,8790,8790,8790,8790,62
|
|
20240704,130300,216364930,8790,8790,8790,8790,5
|
|
20240704,130200,216320980,8800,8800,8800,8800,500
|
|
20240704,130100,211920980,8800,8800,8800,8800,0
|
|
20240704,130000,211920980,8800,8800,8800,8800,30
|
|
20240704,125900,211656980,8800,8800,8800,8800,0
|
|
20240704,125800,211656980,8800,8800,8800,8800,1
|
|
20240704,125700,211648180,8800,8800,8800,8800,120
|
|
20240704,125600,210592180,8810,8800,8810,8800,223
|
|
20240704,125500,208627950,8800,8800,8800,8800,0
|
|
20240704,125400,208627950,8800,8800,8800,8800,49
|
|
20240704,125300,208196750,8810,8810,8810,8810,0
|
|
20240704,125200,208196750,8810,8810,8810,8810,0
|
|
20240704,125100,208196750,8810,8800,8810,8800,4
|
|
20240704,125000,208161540,8810,8810,8810,8810,0
|
|
20240704,124900,208161540,8810,8810,8810,8810,110
|
|
20240704,124800,207192440,8810,8810,8810,8810,0
|
|
20240704,124700,207192440,8810,8810,8810,8780,936
|
|
20240704,124600,198955890,8810,8810,8810,8810,1544
|
|
20240704,124500,185353250,8810,8830,8830,8810,391
|
|
20240704,124400,181905400,8820,8820,8820,8820,204
|
|
20240704,124300,180106120,8820,8820,8820,8820,388
|
|
20240704,124200,176683960,8840,8840,8840,8840,108
|
|
20240704,124100,175729240,8840,8820,8840,8820,402
|
|
20240704,124000,172183560,8820,8820,8820,8820,0
|
|
20240704,123900,172183560,8820,8820,8820,8820,0
|
|
20240704,123800,172183560,8820,8860,8860,8820,1455
|
|
20240704,123700,159338180,8860,8860,8860,8860,0
|
|
20240704,123600,159338180,8860,8860,8860,8860,0
|
|
20240704,123500,159338180,8860,8860,8860,8860,1
|
|
20240704,123400,159329320,8860,8850,8860,8850,565
|
|
20240704,123300,154329050,8860,8860,8860,8860,0
|
|
20240704,123200,154329050,8860,8860,8860,8860,0
|
|
20240704,123100,154329050,8860,8860,8860,8860,0
|
|
20240704,123000,154329050,8860,8870,8870,8860,57
|
|
20240704,122900,153824010,8870,8870,8870,8870,1
|
|
20240704,122800,153815140,8870,8870,8870,8870,0
|
|
20240704,122700,153815140,8870,8870,8870,8870,0
|
|
20240704,122600,153815140,8870,8860,8880,8860,52
|
|
20240704,122500,153353910,8850,8850,8850,8850,496
|
|
20240704,122400,148964310,8850,8860,8860,8850,300
|
|
20240704,122300,146307770,8870,8870,8870,8870,5
|
|
20240704,122200,146263420,8880,8880,8880,8880,1
|
|
20240704,122100,146254540,8870,8870,8870,8870,15
|
|
20240704,122000,146121490,8870,8870,8870,8870,0
|
|
20240704,121900,146121490,8870,8880,8880,8870,536
|
|
20240704,121800,141366920,8870,8870,8870,8870,40
|
|
20240704,121700,141012120,8880,8880,8880,8880,16
|
|
20240704,121600,140870040,8880,8880,8880,8880,0
|
|
20240704,121500,140870040,8880,8880,8880,8880,2
|
|
20240704,121400,140852280,8860,8880,8880,8860,571
|
|
20240704,121300,135792860,8880,8880,8880,8880,22
|
|
20240704,121200,135597500,8880,8880,8880,8880,10
|
|
20240704,121100,135508700,8880,8870,8880,8870,293
|
|
20240704,121000,132909780,8880,8880,8880,8880,0
|
|
20240704,120900,132909780,8880,8880,8880,8880,111
|
|
20240704,120800,131924100,8890,8890,8890,8890,0
|
|
20240704,120700,131924100,8890,8890,8890,8890,873
|
|
20240704,120600,124163130,8890,8890,8890,8890,0
|
|
20240704,120500,124163130,8890,8890,8890,8890,10
|
|
20240704,120400,124074230,8890,8890,8890,8890,0
|
|
20240704,120300,124074230,8890,8890,8890,8890,128
|
|
20240704,120200,122936310,8890,8890,8890,8890,0
|
|
20240704,120100,122936310,8890,8890,8890,8890,2
|
|
20240704,120000,122918530,8890,8890,8890,8890,43
|
|
20240704,115900,122536260,8890,8890,8890,8890,70
|
|
20240704,115800,121913960,8900,8900,8900,8900,0
|
|
20240704,115700,121913960,8900,8900,8900,8900,30
|
|
20240704,115600,121646960,8900,8900,8900,8900,0
|
|
20240704,115500,121646960,8900,8900,8900,8900,239
|
|
20240704,115400,119519860,8910,8910,8910,8910,0
|
|
20240704,115300,119519860,8910,8910,8910,8910,0
|
|
20240704,115200,119519860,8910,8910,8910,8910,0
|
|
20240704,115100,119519860,8910,8910,8910,8910,0
|
|
20240704,115000,119519860,8910,8910,8910,8910,0
|
|
20240704,114900,119519860,8910,8910,8910,8910,20
|
|
20240704,114800,119341660,8900,8900,8900,8900,0
|
|
20240704,114700,119341660,8900,8900,8900,8900,0
|
|
20240704,114600,119341660,8900,8900,8900,8900,502
|
|
20240704,114500,114873860,8900,8900,8900,8900,28
|
|
20240704,114400,114624660,8900,8900,8900,8900,0
|
|
20240704,114300,114624660,8900,8900,8900,8900,200
|
|
20240704,114200,112844660,8900,8900,8900,8900,5
|
|
20240704,114100,112800160,8900,8900,8900,8900,0
|
|
20240704,114000,112800160,8900,8900,8900,8900,0
|
|
20240704,113900,112800160,8900,8900,8900,8900,0
|
|
20240704,113800,112800160,8900,8910,8910,8900,10
|
|
20240704,113700,112711110,8900,8900,8900,8900,0
|
|
20240704,113600,112711110,8900,8900,8900,8900,0
|
|
20240704,113500,112711110,8900,8900,8900,8900,0
|
|
20240704,113400,112711110,8900,8910,8910,8900,284
|
|
20240704,113300,110180680,8920,8920,8920,8920,1
|
|
20240704,113200,110171760,8920,8920,8920,8920,0
|
|
20240704,113100,110171760,8920,8920,8920,8920,0
|
|
20240704,113000,110171760,8920,8920,8920,8920,2
|
|
20240704,112900,110153920,8910,8910,8910,8910,400
|
|
20240704,112800,106589920,8920,8920,8920,8920,0
|
|
20240704,112700,106589920,8920,8920,8920,8920,0
|
|
20240704,112600,106589920,8920,8920,8920,8920,0
|
|
20240704,112500,106589920,8920,8920,8920,8920,1
|
|
20240704,112400,106581000,8920,8920,8920,8920,0
|
|
20240704,112300,106581000,8920,8920,8920,8920,0
|
|
20240704,112200,106581000,8920,8920,8920,8920,0
|
|
20240704,112100,106581000,8920,8920,8920,8920,0
|
|
20240704,112000,106581000,8920,8920,8920,8920,10
|
|
20240704,111900,106491800,8910,8910,8910,8910,0
|
|
20240704,111800,106491800,8910,8910,8910,8910,0
|
|
20240704,111700,106491800,8910,8910,8910,8910,1
|
|
20240704,111600,106482890,8910,8910,8910,8910,100
|
|
20240704,111500,105591890,8910,8910,8910,8910,4
|
|
20240704,111400,105556250,8910,8910,8910,8910,4
|
|
20240704,111300,105520610,8910,8910,8910,8910,6
|
|
20240704,111200,105467150,8910,8930,8930,8910,3082
|
|
20240704,111100,77974560,8930,8930,8930,8930,0
|
|
20240704,111000,77974560,8930,8930,8930,8930,0
|
|
20240704,110900,77974560,8930,8930,8930,8930,0
|
|
20240704,110800,77974560,8930,8930,8930,8930,31
|
|
20240704,110700,77697730,8950,8950,8950,8950,0
|
|
20240704,110600,77697730,8950,8950,8950,8950,0
|
|
20240704,110500,77697730,8950,8950,8950,8950,0
|
|
20240704,110400,77697730,8950,8950,8950,8950,0
|
|
20240704,110300,77697730,8950,8950,8950,8950,0
|
|
20240704,110200,77697730,8950,8930,8950,8930,141
|
|
20240704,110100,76438580,8930,8930,8930,8930,0
|
|
20240704,110000,76438580,8930,8930,8930,8930,5
|
|
20240704,105900,76393930,8930,8930,8930,8930,0
|
|
20240704,105800,76393930,8930,8930,8930,8930,1
|
|
20240704,105700,76385000,8930,8930,8930,8930,0
|
|
20240704,105600,76385000,8930,8930,8930,8930,105
|
|
20240704,105500,75447350,8930,8930,8930,8930,1
|
|
20240704,105400,75438420,8950,8950,8950,8950,0
|
|
20240704,105300,75438420,8950,8950,8950,8950,0
|
|
20240704,105200,75438420,8950,8950,8950,8950,0
|
|
20240704,105100,75438420,8950,8950,8950,8950,5
|
|
20240704,105000,75393670,8950,8930,8950,8930,201
|
|
20240704,104900,73598720,8930,8930,8930,8930,36
|
|
20240704,104800,73277240,8950,8950,8950,8950,0
|
|
20240704,104700,73277240,8950,8940,8950,8940,9
|
|
20240704,104600,73196770,8940,8940,8940,8940,160
|
|
20240704,104500,71766370,8930,8930,8930,8930,43
|
|
20240704,104400,71382380,8930,8930,8930,8930,105
|
|
20240704,104300,70444730,8930,8930,8930,8930,0
|
|
20240704,104200,70444730,8930,8930,8930,8930,0
|
|
20240704,104100,70444730,8930,8930,8930,8930,4
|
|
20240704,104000,70409010,8930,8930,8930,8930,0
|
|
20240704,103900,70409010,8930,8930,8930,8930,0
|
|
20240704,103800,70409010,8930,8930,8930,8930,0
|
|
20240704,103700,70409010,8930,8930,8930,8930,1
|
|
20240704,103600,70400080,8910,8910,8910,8910,0
|
|
20240704,103500,70400080,8910,8910,8910,8910,0
|
|
20240704,103400,70400080,8910,8910,8910,8910,0
|
|
20240704,103300,70400080,8910,8910,8910,8910,0
|
|
20240704,103200,70400080,8910,8910,8910,8910,225
|
|
20240704,103100,68395330,8910,8920,8920,8910,21
|
|
20240704,103000,68208080,8910,8910,8910,8910,0
|
|
20240704,102900,68208080,8910,8910,8910,8910,0
|
|
20240704,102800,68208080,8910,8910,8910,8910,0
|
|
20240704,102700,68208080,8910,8910,8910,8910,231
|
|
20240704,102600,66149870,8910,8910,8910,8910,97
|
|
20240704,102500,65285600,8910,8910,8910,8910,150
|
|
20240704,102400,63949100,8910,8910,8910,8910,20
|
|
20240704,102300,63770900,8910,8930,8930,8910,222
|
|
20240704,102200,61792620,8930,8930,8930,8930,7
|
|
20240704,102100,61730110,8930,8930,8930,8930,5
|
|
20240704,102000,61685460,8940,8930,8940,8930,186
|
|
20240704,101900,60024470,8930,8930,8930,8930,0
|
|
20240704,101800,60024470,8930,8930,8930,8930,17
|
|
20240704,101700,59872660,8930,8930,8930,8930,0
|
|
20240704,101600,59872660,8930,8930,8930,8930,0
|
|
20240704,101500,59872660,8930,8930,8930,8930,0
|
|
20240704,101400,59872660,8930,8930,8930,8930,0
|
|
20240704,101300,59872660,8930,8930,8930,8930,22
|
|
20240704,101200,59676200,8930,8930,8930,8930,0
|
|
20240704,101100,59676200,8930,8930,8930,8930,0
|
|
20240704,101000,59676200,8930,8930,8930,8930,3
|
|
20240704,100900,59649410,8910,8910,8910,8910,100
|
|
20240704,100800,58758410,8900,8900,8910,8900,300
|
|
20240704,100700,56088340,8910,8910,8910,8910,80
|
|
20240704,100600,55375540,8910,8910,8910,8910,1
|
|
20240704,100500,55366630,8920,8920,8920,8920,0
|
|
20240704,100400,55366630,8920,8940,8940,8920,210
|
|
20240704,100300,53493410,8930,8930,8940,8930,574
|
|
20240704,100200,48367490,8940,8940,8940,8940,10
|
|
20240704,100100,48278090,8950,8950,8950,8940,34
|
|
20240704,100000,47973900,8950,8950,8950,8950,0
|
|
20240704,095900,47973900,8950,8950,8950,8950,0
|
|
20240704,095800,47973900,8950,8960,8980,8950,23
|
|
20240704,095700,47767860,8960,8960,8960,8960,0
|
|
20240704,095600,47767860,8960,8960,8980,8960,111
|
|
20240704,095500,46771220,8980,8950,8980,8950,16
|
|
20240704,095400,46627980,8950,8950,8950,8950,61
|
|
20240704,095300,46082030,8940,8930,8940,8930,4
|
|
20240704,095200,46046290,8960,8960,8960,8960,0
|
|
20240704,095100,46046290,8960,8930,8960,8930,2
|
|
20240704,095000,46028400,8930,8930,8930,8910,301
|
|
20240704,094900,43345630,8940,8940,8940,8940,1
|
|
20240704,094800,43336690,8970,8940,8970,8940,2
|
|
20240704,094700,43318780,8920,8920,8920,8920,0
|
|
20240704,094600,43318780,8920,8920,8920,8920,0
|
|
20240704,094500,43318780,8920,8920,8920,8920,56
|
|
20240704,094400,42819260,8920,8920,8920,8920,191
|
|
20240704,094300,41115540,8930,8930,8930,8930,0
|
|
20240704,094200,41115540,8930,8930,8930,8930,8
|
|
20240704,094100,41044100,8930,8930,8930,8930,0
|
|
20240704,094000,41044100,8930,8930,8930,8930,1
|
|
20240704,093900,41035170,8920,8920,8920,8920,0
|
|
20240704,093800,41035170,8920,8920,8920,8920,29
|
|
20240704,093700,40776490,8920,8920,8920,8920,1
|
|
20240704,093600,40767570,8920,8910,8920,8900,403
|
|
20240704,093500,37180390,8900,8900,8900,8900,0
|
|
20240704,093400,37180390,8900,8900,8900,8900,5
|
|
20240704,093300,37135890,8920,8900,8920,8900,61
|
|
20240704,093200,36592970,8900,8900,8900,8900,435
|
|
20240704,093100,32721470,8900,8900,8900,8900,184
|
|
20240704,093000,31083870,8900,8920,8920,8900,24
|
|
20240704,092900,30870170,8930,8930,8930,8930,1
|
|
20240704,092800,30861240,8930,8930,8930,8930,0
|
|
20240704,092700,30861240,8930,8930,8930,8930,1
|
|
20240704,092600,30852310,8930,8930,8930,8930,200
|
|
20240704,092500,29066310,8930,8930,8930,8930,500
|
|
20240704,092400,24601310,8930,8930,8930,8930,0
|
|
20240704,092300,24601310,8930,8920,8930,8910,400
|
|
20240704,092200,21036770,8920,8920,8920,8920,3
|
|
20240704,092100,21010010,8920,8920,8920,8920,0
|
|
20240704,092000,21010010,8920,8950,8950,8920,505
|
|
20240704,091900,16499870,8960,8960,8960,8960,4
|
|
20240704,091800,16464030,8960,8960,8960,8960,0
|
|
20240704,091700,16464030,8960,8960,8960,8960,1
|
|
20240704,091600,16455070,9000,9000,9000,9000,0
|
|
20240704,091500,16455070,9000,8960,9000,8960,21
|
|
20240704,091400,16266150,8950,8980,8980,8950,400
|
|
20240704,091300,12681800,9010,9010,9010,9010,0
|
|
20240704,091200,12681800,9010,8990,9010,8990,15
|
|
20240704,091100,12546670,8990,8990,8990,8990,0
|
|
20240704,091000,12546670,8990,8980,9010,8980,7
|
|
20240704,090900,12483730,8980,8960,9010,8960,176
|
|
20240704,090800,10905270,8960,8960,8960,8960,102
|
|
20240704,090700,9991350,8960,8960,8960,8960,198
|
|
20240704,090600,8217270,8960,9010,9010,8960,104
|
|
20240704,090500,7285080,9010,8980,9010,8960,145
|
|
20240704,090400,5985470,8960,8980,8980,8960,200
|
|
20240704,090300,4193450,8970,9010,9010,8970,147
|
|
20240704,090200,2874270,9020,9000,9020,9000,44
|
|
20240704,090100,2478210,9020,9000,9020,9000,2
|
|
20240704,090000,2460190,8950,9020,9020,8950,274
|