601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,185800,804713840,11760,11760,11760,11760,8964
|
|
20240705,185700,804713840,11760,11760,11760,11760,0
|
|
20240705,185600,804713840,11760,11760,11760,11760,0
|
|
20240705,185500,804713840,11760,11760,11760,11760,0
|
|
20240705,185400,804713840,11760,11760,11760,11760,0
|
|
20240705,185300,804713840,11760,11760,11760,11760,0
|
|
20240705,185200,804713840,11760,11760,11760,11760,0
|
|
20240705,185100,804713840,11760,11760,11760,11760,0
|
|
20240705,185000,804713840,11760,11760,11760,11760,0
|
|
20240705,184900,804713840,11760,11760,11760,11760,0
|
|
20240705,184800,804713840,11760,11760,11760,11760,0
|
|
20240705,184700,804713840,11760,11760,11760,11760,0
|
|
20240705,184600,804713840,11760,11760,11760,11760,0
|
|
20240705,184500,804713840,11760,11760,11760,11760,0
|
|
20240705,184400,804713840,11760,11760,11760,11760,0
|
|
20240705,184300,804713840,11760,11760,11760,11760,0
|
|
20240705,184200,804713840,11760,11760,11760,11760,0
|
|
20240705,184100,804713840,11760,11760,11760,11760,0
|
|
20240705,184000,804713840,11760,11760,11760,11760,0
|
|
20240705,183900,804713840,11760,11760,11760,11760,0
|
|
20240705,183800,804713840,11760,11760,11760,11760,0
|
|
20240705,183700,804713840,11760,11760,11760,11760,0
|
|
20240705,183600,804713840,11760,11760,11760,11760,0
|
|
20240705,183500,804713840,11760,11760,11760,11760,0
|
|
20240705,183400,804713840,11760,11760,11760,11760,0
|
|
20240705,183300,804713840,11760,11760,11760,11760,0
|
|
20240705,183200,804713840,11760,11760,11760,11760,0
|
|
20240705,183100,804713840,11760,11760,11760,11760,0
|
|
20240705,183000,804713840,11760,11760,11760,11760,0
|
|
20240705,182900,804713840,11760,11760,11760,11760,0
|
|
20240705,182800,804713840,11760,11760,11760,11760,8964
|
|
20240705,182700,804713840,11760,11760,11760,11760,0
|
|
20240705,182600,804713840,11760,11760,11760,11760,0
|
|
20240705,182500,804713840,11760,11760,11760,11760,0
|
|
20240705,182400,804713840,11760,11760,11760,11760,0
|
|
20240705,182300,804713840,11760,11760,11760,11760,0
|
|
20240705,182200,804713840,11760,11760,11760,11760,0
|
|
20240705,182100,804713840,11760,11760,11760,11760,0
|
|
20240705,182000,804713840,11760,11760,11760,11760,0
|
|
20240705,181900,804713840,11760,11760,11760,11760,0
|
|
20240705,181800,804713840,11760,11760,11760,11760,0
|
|
20240705,181700,804713840,11760,11760,11760,11760,0
|
|
20240705,181600,804713840,11760,11760,11760,11760,0
|
|
20240705,181500,804713840,11760,11760,11760,11760,0
|
|
20240705,181400,804713840,11760,11760,11760,11760,0
|
|
20240705,181300,804713840,11760,11760,11760,11760,0
|
|
20240705,181200,804713840,11760,11760,11760,11760,0
|
|
20240705,181100,804713840,11760,11760,11760,11760,0
|
|
20240705,181000,804713840,11760,11760,11760,11760,0
|
|
20240705,180900,804713840,11760,11760,11760,11760,0
|
|
20240705,180800,804713840,11760,11760,11760,11760,0
|
|
20240705,180700,804713840,11760,11760,11760,11760,0
|
|
20240705,180600,804713840,11760,11760,11760,11760,0
|
|
20240705,180500,804713840,11760,11760,11760,11760,0
|
|
20240705,180400,804713840,11760,11760,11760,11760,0
|
|
20240705,180300,804713840,11760,11760,11760,11760,0
|
|
20240705,180200,804713840,11760,11760,11760,11760,0
|
|
20240705,180100,804713840,11760,11760,11760,11760,0
|
|
20240705,180000,804713840,11760,11760,11760,11760,0
|
|
20240705,175900,804713840,11760,11760,11760,11760,0
|
|
20240705,175800,804713840,11760,11760,11760,11760,8964
|
|
20240705,175700,804713840,11760,11760,11760,11760,0
|
|
20240705,175600,804713840,11760,11760,11760,11760,0
|
|
20240705,175500,804713840,11760,11760,11760,11760,0
|
|
20240705,175400,804713840,11760,11760,11760,11760,0
|
|
20240705,175300,804713840,11760,11760,11760,11760,0
|
|
20240705,175200,804713840,11760,11760,11760,11760,0
|
|
20240705,175100,804713840,11760,11760,11760,11760,0
|
|
20240705,175000,804713840,11760,11760,11760,11760,0
|
|
20240705,174900,804713840,11760,11760,11760,11760,0
|
|
20240705,174800,804713840,11760,11760,11760,11760,0
|
|
20240705,174700,804713840,11760,11760,11760,11760,0
|
|
20240705,174600,804713840,11760,11760,11760,11760,0
|
|
20240705,174500,804713840,11760,11760,11760,11760,0
|
|
20240705,174400,804713840,11760,11760,11760,11760,0
|
|
20240705,174300,804713840,11760,11760,11760,11760,0
|
|
20240705,174200,804713840,11760,11760,11760,11760,0
|
|
20240705,174100,804713840,11760,11760,11760,11760,0
|
|
20240705,174000,804713840,11760,11760,11760,11760,0
|
|
20240705,173900,804713840,11760,11760,11760,11760,0
|
|
20240705,173800,804713840,11760,11760,11760,11760,0
|
|
20240705,173700,804713840,11760,11760,11760,11760,0
|
|
20240705,173600,804713840,11760,11760,11760,11760,0
|
|
20240705,173500,804713840,11760,11760,11760,11760,0
|
|
20240705,173400,804713840,11760,11760,11760,11760,0
|
|
20240705,173300,804713840,11760,11760,11760,11760,0
|
|
20240705,173200,804713840,11760,11760,11760,11760,0
|
|
20240705,173100,804713840,11760,11760,11760,11760,0
|
|
20240705,173000,804713840,11760,11760,11760,11760,0
|
|
20240705,172900,804713840,11760,11760,11760,11760,0
|
|
20240705,172800,804713840,11760,11760,11760,11760,8964
|
|
20240705,172700,804713840,11760,11760,11760,11760,0
|
|
20240705,172600,804713840,11760,11760,11760,11760,0
|
|
20240705,172500,804713840,11760,11760,11760,11760,0
|
|
20240705,172400,804713840,11760,11760,11760,11760,0
|
|
20240705,172300,804713840,11760,11760,11760,11760,0
|
|
20240705,172200,804713840,11760,11760,11760,11760,0
|
|
20240705,172100,804713840,11760,11760,11760,11760,0
|
|
20240705,172000,804713840,11760,11760,11760,11760,0
|
|
20240705,171900,804713840,11760,11760,11760,11760,0
|
|
20240705,171800,804713840,11760,11760,11760,11760,0
|
|
20240705,171700,804713840,11760,11760,11760,11760,0
|
|
20240705,171600,804713840,11760,11760,11760,11760,0
|
|
20240705,171500,804713840,11760,11760,11760,11760,0
|
|
20240705,171400,804713840,11760,11760,11760,11760,0
|
|
20240705,171300,804713840,11760,11760,11760,11760,0
|
|
20240705,171200,804713840,11760,11760,11760,11760,0
|
|
20240705,171100,804713840,11760,11760,11760,11760,0
|
|
20240705,171000,804713840,11760,11760,11760,11760,0
|
|
20240705,170900,804713840,11760,11760,11760,11760,0
|
|
20240705,170800,804713840,11760,11760,11760,11760,0
|
|
20240705,170700,804713840,11760,11760,11760,11760,0
|
|
20240705,170600,804713840,11760,11760,11760,11760,0
|
|
20240705,170500,804713840,11760,11760,11760,11760,0
|
|
20240705,170400,804713840,11760,11760,11760,11760,0
|
|
20240705,170300,804713840,11760,11760,11760,11760,0
|
|
20240705,170200,804713840,11760,11760,11760,11760,0
|
|
20240705,170100,804713840,11760,11760,11760,11760,0
|
|
20240705,170000,804713840,11760,11760,11760,11760,0
|
|
20240705,165900,804713840,11760,11760,11760,11760,0
|
|
20240705,165800,804713840,11760,11760,11760,11760,8964
|
|
20240705,165700,804713840,11760,11760,11760,11760,0
|
|
20240705,165600,804713840,11760,11760,11760,11760,0
|
|
20240705,165500,804713840,11760,11760,11760,11760,0
|
|
20240705,165400,804713840,11760,11760,11760,11760,0
|
|
20240705,165300,804713840,11760,11760,11760,11760,0
|
|
20240705,165200,804713840,11760,11760,11760,11760,0
|
|
20240705,165100,804713840,11760,11760,11760,11760,0
|
|
20240705,165000,804713840,11760,11760,11760,11760,0
|
|
20240705,164900,804713840,11760,11760,11760,11760,0
|
|
20240705,164800,804713840,11760,11760,11760,11760,0
|
|
20240705,164700,804713840,11760,11760,11760,11760,0
|
|
20240705,164600,804713840,11760,11760,11760,11760,0
|
|
20240705,164500,804713840,11760,11760,11760,11760,0
|
|
20240705,164400,804713840,11760,11760,11760,11760,0
|
|
20240705,164300,804713840,11760,11760,11760,11760,0
|
|
20240705,164200,804713840,11760,11760,11760,11760,0
|
|
20240705,164100,804713840,11760,11760,11760,11760,0
|
|
20240705,164000,804713840,11760,11760,11760,11760,0
|
|
20240705,163900,804713840,11760,11760,11760,11760,0
|
|
20240705,163800,804713840,11760,11760,11760,11760,0
|
|
20240705,163700,804713840,11760,11760,11760,11760,0
|
|
20240705,163600,804713840,11760,11760,11760,11760,0
|
|
20240705,163500,804713840,11760,11760,11760,11760,0
|
|
20240705,163400,804713840,11760,11760,11760,11760,0
|
|
20240705,163300,804713840,11760,11760,11760,11760,0
|
|
20240705,163200,804713840,11760,11760,11760,11760,0
|
|
20240705,163100,804713840,11760,11760,11760,11760,0
|
|
20240705,163000,804713840,11760,11760,11760,11760,0
|
|
20240705,162900,804713840,11760,11760,11760,11760,0
|
|
20240705,162800,804713840,11760,11760,11760,11760,8964
|
|
20240705,162700,804713840,11760,11760,11760,11760,0
|
|
20240705,162600,804713840,11760,11760,11760,11760,0
|
|
20240705,162500,804713840,11760,11760,11760,11760,0
|
|
20240705,162400,804713840,11760,11760,11760,11760,0
|
|
20240705,162300,804713840,11760,11760,11760,11760,0
|
|
20240705,162200,804713840,11760,11760,11760,11760,0
|
|
20240705,162100,804713840,11760,11760,11760,11760,0
|
|
20240705,162000,804713840,11760,11760,11760,11760,0
|
|
20240705,161900,804713840,11760,11760,11760,11760,0
|
|
20240705,161800,804713840,11760,11760,11760,11760,0
|
|
20240705,161700,804713840,11760,11760,11760,11760,0
|
|
20240705,161600,804713840,11760,11760,11760,11760,0
|
|
20240705,161500,804713840,11760,11760,11760,11760,0
|
|
20240705,161400,804713840,11760,11760,11760,11760,0
|
|
20240705,161300,804713840,11760,11760,11760,11760,0
|
|
20240705,161200,804713840,11760,11760,11760,11760,0
|
|
20240705,161100,804713840,11760,11760,11760,11760,0
|
|
20240705,161000,804713840,11760,11760,11760,11760,0
|
|
20240705,160900,804713840,11760,11760,11760,11760,0
|
|
20240705,160800,804713840,11760,11760,11760,11760,0
|
|
20240705,160700,804713840,11760,11760,11760,11760,0
|
|
20240705,160600,804713840,11760,11760,11760,11760,0
|
|
20240705,160500,804713840,11760,11760,11760,11760,0
|
|
20240705,160400,804713840,11760,11760,11760,11760,0
|
|
20240705,160300,804713840,11760,11760,11760,11760,0
|
|
20240705,160200,804713840,11760,11760,11760,11760,0
|
|
20240705,160100,804713840,11760,11760,11760,11760,0
|
|
20240705,160000,804713840,11760,11760,11760,11760,0
|
|
20240705,155900,804713840,11760,11760,11760,11760,0
|
|
20240705,155800,804713840,11760,11760,11760,11760,8964
|
|
20240705,155700,804713840,11760,11760,11760,11760,0
|
|
20240705,155600,804713840,11760,11760,11760,11760,0
|
|
20240705,155500,804713840,11760,11760,11760,11760,0
|
|
20240705,155400,804713840,11760,11760,11760,11760,0
|
|
20240705,155300,804713840,11760,11760,11760,11760,0
|
|
20240705,155200,804713840,11760,11760,11760,11760,0
|
|
20240705,155100,804713840,11760,11760,11760,11760,0
|
|
20240705,155000,804713840,11760,11760,11760,11760,0
|
|
20240705,154900,804713840,11760,11760,11760,11760,0
|
|
20240705,154800,804713840,11760,11760,11760,11760,0
|
|
20240705,154700,804713840,11760,11760,11760,11760,0
|
|
20240705,154600,804713840,11760,11760,11760,11760,0
|
|
20240705,154500,804713840,11760,11760,11760,11760,0
|
|
20240705,154400,804713840,11760,11760,11760,11760,0
|
|
20240705,154300,804713840,11760,11760,11760,11760,0
|
|
20240705,154200,804713840,11760,11760,11760,11760,0
|
|
20240705,154100,804713840,11760,11760,11760,11760,0
|
|
20240705,154000,804713840,11760,11760,11760,11760,0
|
|
20240705,153900,804713840,11760,11760,11760,11760,0
|
|
20240705,153800,804713840,11760,11760,11760,11760,0
|
|
20240705,153700,804713840,11760,11760,11760,11760,0
|
|
20240705,153600,804713840,11760,11760,11760,11760,0
|
|
20240705,153500,804713840,11760,11760,11760,11760,0
|
|
20240705,153400,804713840,11760,11760,11760,11760,0
|
|
20240705,153300,804713840,11760,11760,11760,11760,0
|
|
20240705,153200,804713840,11760,11760,11760,11760,0
|
|
20240705,153100,804713840,11760,11760,11760,11760,0
|
|
20240705,153000,804713840,11760,11760,11760,11760,8964
|
|
20240705,152900,699297200,11490,11490,11490,11490,0
|
|
20240705,152800,699297200,11490,11490,11490,11490,0
|
|
20240705,152700,699297200,11490,11490,11490,11490,0
|
|
20240705,152600,699297200,11490,11490,11490,11490,0
|
|
20240705,152500,699297200,11490,11490,11490,11490,0
|
|
20240705,152400,699297200,11490,11490,11490,11490,0
|
|
20240705,152300,699297200,11490,11490,11490,11490,0
|
|
20240705,152200,699297200,11490,11490,11490,11490,0
|
|
20240705,152100,699297200,11490,11490,11490,11490,0
|
|
20240705,152000,699297200,11490,11490,11490,11490,0
|
|
20240705,151900,699297200,11490,11500,11500,11480,772
|
|
20240705,151800,690432400,11490,11490,11500,11490,159
|
|
20240705,151700,688604910,11500,11500,11500,11490,326
|
|
20240705,151600,684858900,11500,11520,11520,11500,224
|
|
20240705,151500,682282400,11510,11540,11540,11510,351
|
|
20240705,151400,678241970,11550,11550,11550,11550,0
|
|
20240705,151300,678241970,11550,11540,11560,11540,7
|
|
20240705,151200,678161150,11540,11510,11540,11500,182
|
|
20240705,151100,676067920,11510,11520,11520,11510,190
|
|
20240705,151000,673880640,11530,11540,11540,11520,170
|
|
20240705,150900,671921060,11540,11540,11540,11540,295
|
|
20240705,150800,668516760,11540,11540,11540,11540,10
|
|
20240705,150700,668401360,11570,11570,11570,11570,0
|
|
20240705,150600,668401360,11570,11570,11570,11570,0
|
|
20240705,150500,668401360,11570,11550,11580,11550,1006
|
|
20240705,150400,656762030,11560,11560,11560,11560,0
|
|
20240705,150300,656762030,11560,11560,11560,11560,0
|
|
20240705,150200,656762030,11560,11560,11560,11560,8
|
|
20240705,150100,656669550,11540,11540,11540,11540,0
|
|
20240705,150000,656669550,11540,11540,11540,11540,1
|
|
20240705,145900,656658010,11560,11560,11560,11560,0
|
|
20240705,145800,656658010,11560,11550,11560,11550,24
|
|
20240705,145700,656380780,11570,11570,11570,11570,0
|
|
20240705,145600,656380780,11570,11570,11570,11570,0
|
|
20240705,145500,656380780,11570,11570,11570,11570,0
|
|
20240705,145400,656380780,11570,11570,11570,11570,0
|
|
20240705,145300,656380780,11570,11570,11570,11570,399
|
|
20240705,145200,651764350,11520,11520,11520,11520,0
|
|
20240705,145100,651764350,11520,11520,11520,11520,0
|
|
20240705,145000,651764350,11520,11510,11520,11510,353
|
|
20240705,144900,647701290,11510,11530,11530,11500,5501
|
|
20240705,144800,584394540,11530,11530,11530,11530,0
|
|
20240705,144700,584394540,11530,11530,11530,11530,0
|
|
20240705,144600,584394540,11530,11540,11540,11530,36
|
|
20240705,144500,583979410,11560,11550,11560,11530,650
|
|
20240705,144400,576477840,11550,11550,11550,11550,55
|
|
20240705,144300,575842590,11550,11550,11550,11550,0
|
|
20240705,144200,575842590,11550,11550,11550,11550,1
|
|
20240705,144100,575831040,11550,11550,11550,11550,0
|
|
20240705,144000,575831040,11550,11550,11550,11550,0
|
|
20240705,143900,575831040,11550,11550,11550,11550,0
|
|
20240705,143800,575831040,11550,11550,11550,11550,0
|
|
20240705,143700,575831040,11550,11550,11550,11550,600
|
|
20240705,143600,568901040,11560,11560,11560,11560,3
|
|
20240705,143500,568866360,11560,11560,11560,11560,31
|
|
20240705,143400,568508000,11550,11550,11550,11550,0
|
|
20240705,143300,568508000,11550,11550,11550,11550,55
|
|
20240705,143200,567872750,11550,11560,11560,11550,304
|
|
20240705,143100,564359110,11580,11570,11580,11560,75
|
|
20240705,143000,563491490,11590,11590,11590,11590,0
|
|
20240705,142900,563491490,11590,11590,11590,11590,3
|
|
20240705,142800,563456720,11570,11570,11570,11570,0
|
|
20240705,142700,563456720,11570,11570,11570,11570,0
|
|
20240705,142600,563456720,11570,11570,11570,11570,0
|
|
20240705,142500,563456720,11570,11600,11600,11570,51
|
|
20240705,142400,562865260,11600,11600,11600,11600,4
|
|
20240705,142300,562818860,11570,11580,11580,11570,300
|
|
20240705,142200,559346980,11600,11590,11600,11590,48
|
|
20240705,142100,558790330,11590,11590,11590,11590,35
|
|
20240705,142000,558384680,11600,11610,11610,11600,389
|
|
20240705,141900,553871280,11610,11610,11610,11610,99
|
|
20240705,141800,552721890,11610,11610,11610,11610,0
|
|
20240705,141700,552721890,11610,11610,11610,11610,0
|
|
20240705,141600,552721890,11610,11610,11610,11610,0
|
|
20240705,141500,552721890,11610,11600,11610,11600,50
|
|
20240705,141400,552141410,11580,11580,11580,11580,100
|
|
20240705,141300,550983410,11580,11580,11580,11580,0
|
|
20240705,141200,550983410,11580,11580,11580,11580,350
|
|
20240705,141100,546930410,11600,11590,11600,11580,103
|
|
20240705,141000,545737090,11580,11580,11580,11580,303
|
|
20240705,140900,542228350,11590,11590,11590,11590,1
|
|
20240705,140800,542216760,11580,11580,11580,11580,0
|
|
20240705,140700,542216760,11580,11580,11580,11580,0
|
|
20240705,140600,542216760,11580,11580,11580,11580,93
|
|
20240705,140500,541139820,11600,11600,11600,11600,4
|
|
20240705,140400,541093420,11590,11590,11590,11590,65
|
|
20240705,140300,540340070,11600,11600,11600,11600,0
|
|
20240705,140200,540340070,11600,11600,11600,11600,8
|
|
20240705,140100,540247270,11600,11600,11600,11600,0
|
|
20240705,140000,540247270,11600,11600,11600,11600,1
|
|
20240705,135900,540235670,11600,11600,11600,11600,2
|
|
20240705,135800,540212470,11600,11610,11610,11600,102
|
|
20240705,135700,539029210,11610,11610,11610,11610,1
|
|
20240705,135600,539017600,11610,11610,11610,11610,5
|
|
20240705,135500,538959550,11620,11620,11620,11620,0
|
|
20240705,135400,538959550,11620,11620,11620,11620,0
|
|
20240705,135300,538959550,11620,11620,11620,11620,0
|
|
20240705,135200,538959550,11620,11610,11620,11610,5
|
|
20240705,135100,538901460,11610,11610,11610,11610,0
|
|
20240705,135000,538901460,11610,11620,11620,11610,67
|
|
20240705,134900,538123030,11610,11610,11610,11610,0
|
|
20240705,134800,538123030,11610,11610,11610,11610,0
|
|
20240705,134700,538123030,11610,11610,11610,11610,685
|
|
20240705,134600,530170180,11690,11690,11690,11690,0
|
|
20240705,134500,530170180,11690,11690,11690,11690,1
|
|
20240705,134400,530158490,11700,11610,11700,11600,402
|
|
20240705,134300,525465150,11620,11600,11620,11600,40
|
|
20240705,134200,525000470,11600,11600,11600,11600,60
|
|
20240705,134100,524304470,11600,11600,11600,11600,100
|
|
20240705,134000,523144470,11600,11600,11600,11600,0
|
|
20240705,133900,523144470,11600,11600,11600,11600,0
|
|
20240705,133800,523144470,11600,11600,11600,11600,0
|
|
20240705,133700,523144470,11600,11600,11600,11600,0
|
|
20240705,133600,523144470,11600,11600,11600,11600,1
|
|
20240705,133500,523132870,11610,11610,11610,11610,2
|
|
20240705,133400,523109650,11570,11570,11570,11570,1
|
|
20240705,133300,523098080,11630,11630,11630,11630,0
|
|
20240705,133200,523098080,11630,11630,11630,11630,0
|
|
20240705,133100,523098080,11630,11630,11630,11630,0
|
|
20240705,133000,523098080,11630,11620,11630,11620,201
|
|
20240705,132900,520762450,11600,11600,11600,11590,301
|
|
20240705,132800,517270860,11600,11590,11600,11590,2
|
|
20240705,132700,517247670,11570,11560,11570,11560,68
|
|
20240705,132600,516461580,11560,11560,11560,11560,5
|
|
20240705,132500,516403780,11560,11550,11560,11550,6
|
|
20240705,132400,516334430,11560,11560,11560,11560,3
|
|
20240705,132300,516299750,11560,11560,11560,11560,0
|
|
20240705,132200,516299750,11560,11570,11570,11560,171
|
|
20240705,132100,514322260,11600,11600,11600,11600,0
|
|
20240705,132000,514322260,11600,11600,11600,11600,1
|
|
20240705,131900,514310660,11570,11560,11570,11560,153
|
|
20240705,131800,512541400,11550,11550,11550,11550,1
|
|
20240705,131700,512529850,11550,11550,11550,11550,0
|
|
20240705,131600,512529850,11550,11550,11550,11550,0
|
|
20240705,131500,512529850,11550,11550,11550,11550,1
|
|
20240705,131400,512518300,11540,11530,11540,11530,73
|
|
20240705,131300,511675890,11530,11530,11530,11530,0
|
|
20240705,131200,511675890,11530,11530,11530,11530,0
|
|
20240705,131100,511675890,11530,11530,11530,11530,1
|
|
20240705,131000,511664360,11530,11530,11530,11530,93
|
|
20240705,130900,510592070,11520,11520,11530,11520,179
|
|
20240705,130800,508529410,11520,11520,11520,11510,171
|
|
20240705,130700,506560490,11520,11520,11520,11520,10
|
|
20240705,130600,506445290,11520,11550,11550,11520,151
|
|
20240705,130500,504703670,11550,11550,11550,11550,1
|
|
20240705,130400,504692120,11560,11550,11560,11550,4
|
|
20240705,130300,504645890,11550,11550,11550,11550,0
|
|
20240705,130200,504645890,11550,11550,11550,11550,1
|
|
20240705,130100,504634340,11550,11550,11550,11550,0
|
|
20240705,130000,504634340,11550,11540,11550,11540,2
|
|
20240705,125900,504611250,11540,11540,11540,11540,0
|
|
20240705,125800,504611250,11540,11530,11540,11530,206
|
|
20240705,125700,502234020,11540,11530,11540,11530,31
|
|
20240705,125600,501876290,11520,11520,11520,11520,1
|
|
20240705,125500,501864770,11520,11520,11520,11520,0
|
|
20240705,125400,501864770,11520,11510,11520,11510,67
|
|
20240705,125300,501092940,11510,11510,11510,11510,0
|
|
20240705,125200,501092940,11510,11510,11510,11510,1
|
|
20240705,125100,501081430,11510,11510,11510,11510,0
|
|
20240705,125000,501081430,11510,11510,11510,11510,1
|
|
20240705,124900,501069920,11510,11510,11510,11510,0
|
|
20240705,124800,501069920,11510,11520,11520,11500,562
|
|
20240705,124700,494604780,11510,11520,11520,11510,88
|
|
20240705,124600,493591850,11520,11510,11520,11510,2
|
|
20240705,124500,493568820,11510,11510,11510,11510,408
|
|
20240705,124400,488872740,11520,11520,11520,11520,0
|
|
20240705,124300,488872740,11520,11520,11520,11520,576
|
|
20240705,124200,482237220,11520,11520,11520,11520,59
|
|
20240705,124100,481557540,11520,11520,11520,11520,508
|
|
20240705,124000,475705380,11530,11520,11530,11520,23
|
|
20240705,123900,475440390,11530,11530,11540,11530,48
|
|
20240705,123800,474886800,11540,11540,11540,11540,20
|
|
20240705,123700,474656000,11550,11550,11550,11550,0
|
|
20240705,123600,474656000,11550,11550,11550,11550,0
|
|
20240705,123500,474656000,11550,11550,11550,11550,0
|
|
20240705,123400,474656000,11550,11550,11550,11550,203
|
|
20240705,123300,472311350,11570,11560,11570,11550,83
|
|
20240705,123200,471352460,11570,11570,11570,11570,5
|
|
20240705,123100,471294610,11560,11560,11560,11560,1
|
|
20240705,123000,471283050,11560,11560,11560,11560,0
|
|
20240705,122900,471283050,11560,11570,11570,11560,6
|
|
20240705,122800,471213640,11570,11560,11570,11560,2
|
|
20240705,122700,471190510,11570,11570,11570,11570,43
|
|
20240705,122600,470693000,11570,11570,11570,11570,0
|
|
20240705,122500,470693000,11570,11570,11570,11570,3
|
|
20240705,122400,470658290,11570,11570,11570,11570,16
|
|
20240705,122300,470473170,11580,11560,11580,11560,2
|
|
20240705,122200,470450030,11550,11570,11570,11550,1290
|
|
20240705,122100,455534570,11600,11600,11600,11600,6
|
|
20240705,122000,455464970,11560,11560,11560,11560,0
|
|
20240705,121900,455464970,11560,11560,11560,11560,0
|
|
20240705,121800,455464970,11560,11570,11570,11560,190
|
|
20240705,121700,453268520,11600,11600,11600,11600,0
|
|
20240705,121600,453268520,11600,11600,11600,11600,0
|
|
20240705,121500,453268520,11600,11600,11600,11600,0
|
|
20240705,121400,453268520,11600,11600,11600,11600,0
|
|
20240705,121300,453268520,11600,11600,11600,11600,1
|
|
20240705,121200,453256920,11560,11560,11560,11560,0
|
|
20240705,121100,453256920,11560,11560,11560,11560,0
|
|
20240705,121000,453256920,11560,11560,11560,11560,150
|
|
20240705,120900,451522920,11600,11600,11600,11600,20
|
|
20240705,120800,451290920,11600,11600,11600,11600,0
|
|
20240705,120700,451290920,11600,11590,11600,11590,30
|
|
20240705,120600,450942940,11600,11600,11600,11600,0
|
|
20240705,120500,450942940,11600,11600,11600,11600,0
|
|
20240705,120400,450942940,11600,11560,11600,11550,201
|
|
20240705,120300,448621170,11560,11560,11560,11560,0
|
|
20240705,120200,448621170,11560,11560,11560,11560,1
|
|
20240705,120100,448609610,11550,11550,11550,11550,4
|
|
20240705,120000,448563410,11600,11550,11600,11550,183
|
|
20240705,115900,446449710,11520,11520,11520,11520,0
|
|
20240705,115800,446449710,11520,11520,11520,11520,0
|
|
20240705,115700,446449710,11520,11520,11520,11520,126
|
|
20240705,115600,444998190,11520,11550,11550,11520,3
|
|
20240705,115500,444963600,11550,11540,11550,11510,557
|
|
20240705,115400,438550740,11520,11550,11550,11520,502
|
|
20240705,115300,432766050,11530,11550,11550,11530,500
|
|
20240705,115200,426995390,11550,11540,11550,11530,220
|
|
20240705,115100,424456070,11560,11560,11560,11560,10
|
|
20240705,115000,424340470,11560,11550,11560,11540,611
|
|
20240705,114900,417287510,11540,11540,11540,11540,19
|
|
20240705,114800,417068250,11540,11560,11560,11540,1088
|
|
20240705,114700,404506160,11570,11600,11600,11570,1224
|
|
20240705,114600,390334730,11600,11600,11600,11600,0
|
|
20240705,114500,390334730,11600,11590,11600,11590,347
|
|
20240705,114400,386312950,11600,11600,11600,11600,1
|
|
20240705,114300,386301350,11600,11600,11600,11600,607
|
|
20240705,114200,379260150,11600,11600,11600,11600,0
|
|
20240705,114100,379260150,11600,11600,11600,11600,0
|
|
20240705,114000,379260150,11600,11600,11600,11600,0
|
|
20240705,113900,379260150,11600,11600,11600,11600,64
|
|
20240705,113800,378517750,11580,11580,11580,11570,385
|
|
20240705,113700,374061600,11580,11580,11580,11580,0
|
|
20240705,113600,374061600,11580,11580,11580,11580,0
|
|
20240705,113500,374061600,11580,11620,11620,11580,511
|
|
20240705,113400,368138350,11600,11610,11610,11600,1999
|
|
20240705,113300,344947950,11620,11620,11620,11600,287
|
|
20240705,113200,341614300,11620,11640,11640,11600,235
|
|
20240705,113100,338884710,11610,11610,11610,11610,0
|
|
20240705,113000,338884710,11610,11610,11610,11610,0
|
|
20240705,112900,338884710,11610,11620,11620,11610,1270
|
|
20240705,112800,324135310,11610,11620,11620,11610,52
|
|
20240705,112700,323531570,11620,11620,11620,11610,77
|
|
20240705,112600,322637290,11620,11620,11620,11620,2
|
|
20240705,112500,322614050,11620,11620,11620,11620,197
|
|
20240705,112400,320324910,11680,11680,11680,11680,0
|
|
20240705,112300,320324910,11680,11680,11680,11680,1
|
|
20240705,112200,320313230,11640,11640,11640,11640,0
|
|
20240705,112100,320313230,11640,11640,11640,11640,200
|
|
20240705,112000,317985230,11620,11630,11630,11620,610
|
|
20240705,111900,310894490,11640,11640,11640,11640,34
|
|
20240705,111800,310498730,11640,11640,11640,11640,9
|
|
20240705,111700,310393970,11640,11640,11640,11640,0
|
|
20240705,111600,310393970,11640,11650,11650,11640,574
|
|
20240705,111500,303712200,11640,11640,11640,11640,0
|
|
20240705,111400,303712200,11640,11640,11640,11640,0
|
|
20240705,111300,303712200,11640,11640,11640,11640,0
|
|
20240705,111200,303712200,11640,11640,11640,11640,0
|
|
20240705,111100,303712200,11640,11640,11640,11640,0
|
|
20240705,111000,303712200,11640,11640,11640,11640,0
|
|
20240705,110900,303712200,11640,11640,11640,11640,0
|
|
20240705,110800,303712200,11640,11640,11640,11640,0
|
|
20240705,110700,303712200,11640,11640,11640,11640,0
|
|
20240705,110600,303712200,11640,11640,11640,11640,0
|
|
20240705,110500,303712200,11640,11640,11640,11640,0
|
|
20240705,110400,303712200,11640,11640,11640,11640,21
|
|
20240705,110300,303467760,11640,11640,11640,11640,15
|
|
20240705,110200,303293160,11640,11640,11640,11640,0
|
|
20240705,110100,303293160,11640,11640,11640,11640,0
|
|
20240705,110000,303293160,11640,11640,11640,11640,96
|
|
20240705,105900,302175720,11630,11630,11630,11630,41
|
|
20240705,105800,301698890,11610,11610,11610,11610,376
|
|
20240705,105700,297333530,11610,11630,11630,11610,1377
|
|
20240705,105600,281344500,11630,11630,11630,11630,21
|
|
20240705,105500,281100270,11640,11640,11640,11630,14
|
|
20240705,105400,280937410,11630,11640,11640,11630,577
|
|
20240705,105300,274221430,11640,11640,11640,11640,125
|
|
20240705,105200,272766430,11640,11640,11640,11640,344
|
|
20240705,105100,268762270,11640,11640,11640,11640,119
|
|
20240705,105000,267377110,11700,11700,11700,11700,0
|
|
20240705,104900,267377110,11700,11700,11700,11700,5
|
|
20240705,104800,267318610,11630,11700,11700,11620,4362
|
|
20240705,104700,216532620,11700,11700,11700,11700,0
|
|
20240705,104600,216532620,11700,11700,11700,11700,0
|
|
20240705,104500,216532620,11700,11700,11700,11700,0
|
|
20240705,104400,216532620,11700,11700,11700,11700,0
|
|
20240705,104300,216532620,11700,11700,11700,11700,0
|
|
20240705,104200,216532620,11700,11720,11720,11700,2
|
|
20240705,104100,216509200,11730,11730,11730,11730,0
|
|
20240705,104000,216509200,11730,11730,11730,11730,4
|
|
20240705,103900,216462280,11710,11730,11730,11710,541
|
|
20240705,103800,210124590,11730,11720,11730,11720,444
|
|
20240705,103700,204918400,11710,11710,11710,11710,342
|
|
20240705,103600,200913580,11710,11710,11710,11710,0
|
|
20240705,103500,200913580,11710,11710,11710,11710,1
|
|
20240705,103400,200901870,11710,11710,11710,11710,0
|
|
20240705,103300,200901870,11710,11710,11710,11710,2
|
|
20240705,103200,200878450,11710,11700,11710,11700,2
|
|
20240705,103100,200855040,11700,11700,11700,11700,0
|
|
20240705,103000,200855040,11700,11700,11700,11690,127
|
|
20240705,102900,199370340,11700,11700,11700,11700,0
|
|
20240705,102800,199370340,11700,11690,11700,11690,80
|
|
20240705,102700,198435120,11700,11700,11700,11700,0
|
|
20240705,102600,198435120,11700,11700,11700,11700,52
|
|
20240705,102500,197826720,11710,11710,11710,11710,3
|
|
20240705,102400,197791590,11700,11700,11700,11700,3
|
|
20240705,102300,197756490,11700,11700,11700,11700,223
|
|
20240705,102200,195147390,11700,11700,11700,11700,1
|
|
20240705,102100,195135690,11700,11700,11700,11700,9
|
|
20240705,102000,195030390,11700,11700,11700,11700,3
|
|
20240705,101900,194995290,11700,11700,11700,11700,0
|
|
20240705,101800,194995290,11700,11700,11700,11700,2
|
|
20240705,101700,194971890,11700,11680,11700,11680,12
|
|
20240705,101600,194831690,11690,11690,11690,11690,10
|
|
20240705,101500,194714790,11730,11680,11730,11680,14
|
|
20240705,101400,194551200,11690,11690,11690,11690,434
|
|
20240705,101300,189477740,11690,11690,11690,11690,1
|
|
20240705,101200,189466050,11690,11690,11690,11690,0
|
|
20240705,101100,189466050,11690,11690,11690,11690,12
|
|
20240705,101000,189325770,11690,11690,11690,11690,1
|
|
20240705,100900,189314080,11670,11690,11690,11670,21
|
|
20240705,100800,189068990,11660,11680,11680,11650,2238
|
|
20240705,100700,162972420,11680,11710,11710,11680,303
|
|
20240705,100600,159428650,11730,11730,11730,11730,0
|
|
20240705,100500,159428650,11730,11730,11730,11730,0
|
|
20240705,100400,159428650,11730,11730,11730,11730,1
|
|
20240705,100300,159416920,11730,11710,11730,11710,3
|
|
20240705,100200,159381760,11720,11720,11720,11720,4
|
|
20240705,100100,159334880,11710,11720,11720,11710,121
|
|
20240705,100000,157917730,11730,11740,11740,11730,2
|
|
20240705,095900,157894260,11740,11740,11740,11740,18
|
|
20240705,095800,157682940,11740,11740,11740,11740,17
|
|
20240705,095700,157483360,11740,11720,11740,11720,6
|
|
20240705,095600,157412960,11720,11720,11720,11720,15
|
|
20240705,095500,157237160,11720,11710,11720,11710,56
|
|
20240705,095400,156580940,11720,11720,11720,11720,16
|
|
20240705,095300,156393420,11720,11720,11720,11720,37
|
|
20240705,095200,155959780,11720,11710,11720,11710,26
|
|
20240705,095100,155655310,11720,11720,11720,11700,526
|
|
20240705,095000,149499820,11710,11710,11710,11710,0
|
|
20240705,094900,149499820,11710,11710,11710,11710,49
|
|
20240705,094800,148926030,11710,11710,11710,11710,852
|
|
20240705,094700,138949110,11710,11710,11710,11710,42
|
|
20240705,094600,138457290,11690,11710,11710,11690,519
|
|
20240705,094500,132389990,11740,11740,11740,11740,50
|
|
20240705,094400,131802990,11740,11740,11740,11740,10
|
|
20240705,094300,131685590,11740,11740,11740,11740,25
|
|
20240705,094200,131392090,11690,11750,11750,11670,228
|
|
20240705,094100,128726790,11700,11760,11760,11670,792
|
|
20240705,094000,119458690,11760,11730,11760,11730,236
|
|
20240705,093900,116690140,11720,11680,11720,11680,441
|
|
20240705,093800,111527200,11660,11710,11710,11660,1628
|
|
20240705,093700,92521640,11710,11710,11710,11710,85
|
|
20240705,093600,91526290,11690,11720,11720,11690,617
|
|
20240705,093500,84308670,11700,11720,11720,11700,1177
|
|
20240705,093400,70530580,11730,11720,11730,11720,24
|
|
20240705,093300,70249240,11720,11730,11730,11720,505
|
|
20240705,093200,64328590,11760,11760,11760,11760,1
|
|
20240705,093100,64316830,11730,11740,11770,11730,606
|
|
20240705,093000,57206760,11740,11740,11740,11740,0
|
|
20240705,092900,57206760,11740,11740,11740,11740,30
|
|
20240705,092800,56854560,11740,11740,11740,11740,0
|
|
20240705,092700,56854560,11740,11740,11740,11740,0
|
|
20240705,092600,56854560,11740,11740,11740,11740,237
|
|
20240705,092500,54072180,11740,11740,11740,11740,1
|
|
20240705,092400,54060440,11740,11740,11740,11740,12
|
|
20240705,092300,53919560,11740,11730,11740,11730,101
|
|
20240705,092200,52734820,11740,11760,11760,11740,734
|
|
20240705,092100,44116980,11760,11730,11770,11730,431
|
|
20240705,092000,39059810,11730,11770,11770,11730,331
|
|
20240705,091900,35173700,11730,11800,11800,11730,1175
|
|
20240705,091800,21333610,11800,11820,11820,11800,310
|
|
20240705,091700,17674640,11820,11820,11820,11820,2
|
|
20240705,091600,17651000,11820,11880,11880,11820,238
|
|
20240705,091500,14837240,11890,11890,11890,11890,20
|
|
20240705,091400,14599440,11890,11890,11890,11890,0
|
|
20240705,091300,14599440,11890,11890,11890,11890,0
|
|
20240705,091200,14599440,11890,11890,11890,11890,14
|
|
20240705,091100,14432980,11840,11840,11840,11840,100
|
|
20240705,091000,13248980,11840,11840,11840,11840,9
|
|
20240705,090900,13142420,11830,11840,11840,11830,65
|
|
20240705,090800,12373120,11840,11840,11840,11840,0
|
|
20240705,090700,12373120,11840,11840,11840,11840,0
|
|
20240705,090600,12373120,11840,11840,11840,11840,19
|
|
20240705,090500,12148160,11940,11840,11940,11820,221
|
|
20240705,090400,9533820,11830,11830,11830,11830,0
|
|
20240705,090300,9533820,11830,11830,11830,11830,423
|
|
20240705,090200,4529730,11830,11890,11890,11830,335
|
|
20240705,090100,546940,11890,11890,11890,11890,0
|
|
20240705,090000,546940,11890,11890,11890,11890,46
|