601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,185800,558935660,11630,11630,11630,11630,767
|
|
20240708,185700,558935660,11630,11630,11630,11630,0
|
|
20240708,185600,558935660,11630,11630,11630,11630,0
|
|
20240708,185500,558935660,11630,11630,11630,11630,0
|
|
20240708,185400,558935660,11630,11630,11630,11630,0
|
|
20240708,185300,558935660,11630,11630,11630,11630,0
|
|
20240708,185200,558935660,11630,11630,11630,11630,0
|
|
20240708,185100,558935660,11630,11630,11630,11630,0
|
|
20240708,185000,558935660,11630,11630,11630,11630,0
|
|
20240708,184900,558935660,11630,11630,11630,11630,0
|
|
20240708,184800,558935660,11630,11630,11630,11630,0
|
|
20240708,184700,558935660,11630,11630,11630,11630,0
|
|
20240708,184600,558935660,11630,11630,11630,11630,0
|
|
20240708,184500,558935660,11630,11630,11630,11630,0
|
|
20240708,184400,558935660,11630,11630,11630,11630,0
|
|
20240708,184300,558935660,11630,11630,11630,11630,0
|
|
20240708,184200,558935660,11630,11630,11630,11630,0
|
|
20240708,184100,558935660,11630,11630,11630,11630,0
|
|
20240708,184000,558935660,11630,11630,11630,11630,0
|
|
20240708,183900,558935660,11630,11630,11630,11630,0
|
|
20240708,183800,558935660,11630,11630,11630,11630,0
|
|
20240708,183700,558935660,11630,11630,11630,11630,0
|
|
20240708,183600,558935660,11630,11630,11630,11630,0
|
|
20240708,183500,558935660,11630,11630,11630,11630,0
|
|
20240708,183400,558935660,11630,11630,11630,11630,0
|
|
20240708,183300,558935660,11630,11630,11630,11630,0
|
|
20240708,183200,558935660,11630,11630,11630,11630,0
|
|
20240708,183100,558935660,11630,11630,11630,11630,0
|
|
20240708,183000,558935660,11630,11630,11630,11630,0
|
|
20240708,182900,558935660,11630,11630,11630,11630,0
|
|
20240708,182800,558935660,11630,11630,11630,11630,767
|
|
20240708,182700,558935660,11630,11630,11630,11630,0
|
|
20240708,182600,558935660,11630,11630,11630,11630,0
|
|
20240708,182500,558935660,11630,11630,11630,11630,0
|
|
20240708,182400,558935660,11630,11630,11630,11630,0
|
|
20240708,182300,558935660,11630,11630,11630,11630,0
|
|
20240708,182200,558935660,11630,11630,11630,11630,0
|
|
20240708,182100,558935660,11630,11630,11630,11630,0
|
|
20240708,182000,558935660,11630,11630,11630,11630,0
|
|
20240708,181900,558935660,11630,11630,11630,11630,0
|
|
20240708,181800,558935660,11630,11630,11630,11630,0
|
|
20240708,181700,558935660,11630,11630,11630,11630,0
|
|
20240708,181600,558935660,11630,11630,11630,11630,0
|
|
20240708,181500,558935660,11630,11630,11630,11630,0
|
|
20240708,181400,558935660,11630,11630,11630,11630,0
|
|
20240708,181300,558935660,11630,11630,11630,11630,0
|
|
20240708,181200,558935660,11630,11630,11630,11630,0
|
|
20240708,181100,558935660,11630,11630,11630,11630,0
|
|
20240708,181000,558935660,11630,11630,11630,11630,0
|
|
20240708,180900,558935660,11630,11630,11630,11630,0
|
|
20240708,180800,558935660,11630,11630,11630,11630,0
|
|
20240708,180700,558935660,11630,11630,11630,11630,0
|
|
20240708,180600,558935660,11630,11630,11630,11630,0
|
|
20240708,180500,558935660,11630,11630,11630,11630,0
|
|
20240708,180400,558935660,11630,11630,11630,11630,0
|
|
20240708,180300,558935660,11630,11630,11630,11630,0
|
|
20240708,180200,558935660,11630,11630,11630,11630,0
|
|
20240708,180100,558935660,11630,11630,11630,11630,0
|
|
20240708,180000,558935660,11630,11630,11630,11630,0
|
|
20240708,175900,558935660,11630,11630,11630,11630,0
|
|
20240708,175800,558935660,11630,11630,11630,11630,767
|
|
20240708,175700,558935660,11630,11630,11630,11630,0
|
|
20240708,175600,558935660,11630,11630,11630,11630,0
|
|
20240708,175500,558935660,11630,11630,11630,11630,0
|
|
20240708,175400,558935660,11630,11630,11630,11630,0
|
|
20240708,175300,558935660,11630,11630,11630,11630,0
|
|
20240708,175200,558935660,11630,11630,11630,11630,0
|
|
20240708,175100,558935660,11630,11630,11630,11630,0
|
|
20240708,175000,558935660,11630,11630,11630,11630,0
|
|
20240708,174900,558935660,11630,11630,11630,11630,0
|
|
20240708,174800,558935660,11630,11630,11630,11630,0
|
|
20240708,174700,558935660,11630,11630,11630,11630,0
|
|
20240708,174600,558935660,11630,11630,11630,11630,0
|
|
20240708,174500,558935660,11630,11630,11630,11630,0
|
|
20240708,174400,558935660,11630,11630,11630,11630,0
|
|
20240708,174300,558935660,11630,11630,11630,11630,0
|
|
20240708,174200,558935660,11630,11630,11630,11630,0
|
|
20240708,174100,558935660,11630,11630,11630,11630,0
|
|
20240708,174000,558935660,11630,11630,11630,11630,0
|
|
20240708,173900,558935660,11630,11630,11630,11630,0
|
|
20240708,173800,558935660,11630,11630,11630,11630,0
|
|
20240708,173700,558935660,11630,11630,11630,11630,0
|
|
20240708,173600,558935660,11630,11630,11630,11630,0
|
|
20240708,173500,558935660,11630,11630,11630,11630,0
|
|
20240708,173400,558935660,11630,11630,11630,11630,0
|
|
20240708,173300,558935660,11630,11630,11630,11630,0
|
|
20240708,173200,558935660,11630,11630,11630,11630,0
|
|
20240708,173100,558935660,11630,11630,11630,11630,0
|
|
20240708,173000,558935660,11630,11630,11630,11630,0
|
|
20240708,172900,558935660,11630,11630,11630,11630,0
|
|
20240708,172800,558935660,11630,11630,11630,11630,767
|
|
20240708,172700,558935660,11630,11630,11630,11630,0
|
|
20240708,172600,558935660,11630,11630,11630,11630,0
|
|
20240708,172500,558935660,11630,11630,11630,11630,0
|
|
20240708,172400,558935660,11630,11630,11630,11630,0
|
|
20240708,172300,558935660,11630,11630,11630,11630,0
|
|
20240708,172200,558935660,11630,11630,11630,11630,0
|
|
20240708,172100,558935660,11630,11630,11630,11630,0
|
|
20240708,172000,558935660,11630,11630,11630,11630,0
|
|
20240708,171900,558935660,11630,11630,11630,11630,0
|
|
20240708,171800,558935660,11630,11630,11630,11630,0
|
|
20240708,171700,558935660,11630,11630,11630,11630,0
|
|
20240708,171600,558935660,11630,11630,11630,11630,0
|
|
20240708,171500,558935660,11630,11630,11630,11630,0
|
|
20240708,171400,558935660,11630,11630,11630,11630,0
|
|
20240708,171300,558935660,11630,11630,11630,11630,0
|
|
20240708,171200,558935660,11630,11630,11630,11630,0
|
|
20240708,171100,558935660,11630,11630,11630,11630,0
|
|
20240708,171000,558935660,11630,11630,11630,11630,0
|
|
20240708,170900,558935660,11630,11630,11630,11630,0
|
|
20240708,170800,558935660,11630,11630,11630,11630,0
|
|
20240708,170700,558935660,11630,11630,11630,11630,0
|
|
20240708,170600,558935660,11630,11630,11630,11630,0
|
|
20240708,170500,558935660,11630,11630,11630,11630,0
|
|
20240708,170400,558935660,11630,11630,11630,11630,0
|
|
20240708,170300,558935660,11630,11630,11630,11630,0
|
|
20240708,170200,558935660,11630,11630,11630,11630,0
|
|
20240708,170100,558935660,11630,11630,11630,11630,0
|
|
20240708,170000,558935660,11630,11630,11630,11630,0
|
|
20240708,165900,558935660,11630,11630,11630,11630,0
|
|
20240708,165800,558935660,11630,11630,11630,11630,767
|
|
20240708,165700,558935660,11630,11630,11630,11630,0
|
|
20240708,165600,558935660,11630,11630,11630,11630,0
|
|
20240708,165500,558935660,11630,11630,11630,11630,0
|
|
20240708,165400,558935660,11630,11630,11630,11630,0
|
|
20240708,165300,558935660,11630,11630,11630,11630,0
|
|
20240708,165200,558935660,11630,11630,11630,11630,0
|
|
20240708,165100,558935660,11630,11630,11630,11630,0
|
|
20240708,165000,558935660,11630,11630,11630,11630,0
|
|
20240708,164900,558935660,11630,11630,11630,11630,0
|
|
20240708,164800,558935660,11630,11630,11630,11630,0
|
|
20240708,164700,558935660,11630,11630,11630,11630,0
|
|
20240708,164600,558935660,11630,11630,11630,11630,0
|
|
20240708,164500,558935660,11630,11630,11630,11630,0
|
|
20240708,164400,558935660,11630,11630,11630,11630,0
|
|
20240708,164300,558935660,11630,11630,11630,11630,0
|
|
20240708,164200,558935660,11630,11630,11630,11630,0
|
|
20240708,164100,558935660,11630,11630,11630,11630,0
|
|
20240708,164000,558935660,11630,11630,11630,11630,0
|
|
20240708,163900,558935660,11630,11630,11630,11630,0
|
|
20240708,163800,558935660,11630,11630,11630,11630,0
|
|
20240708,163700,558935660,11630,11630,11630,11630,0
|
|
20240708,163600,558935660,11630,11630,11630,11630,0
|
|
20240708,163500,558935660,11630,11630,11630,11630,0
|
|
20240708,163400,558935660,11630,11630,11630,11630,0
|
|
20240708,163300,558935660,11630,11630,11630,11630,0
|
|
20240708,163200,558935660,11630,11630,11630,11630,0
|
|
20240708,163100,558935660,11630,11630,11630,11630,0
|
|
20240708,163000,558935660,11630,11630,11630,11630,0
|
|
20240708,162900,558935660,11630,11630,11630,11630,0
|
|
20240708,162800,558935660,11630,11630,11630,11630,767
|
|
20240708,162700,558935660,11630,11630,11630,11630,0
|
|
20240708,162600,558935660,11630,11630,11630,11630,0
|
|
20240708,162500,558935660,11630,11630,11630,11630,0
|
|
20240708,162400,558935660,11630,11630,11630,11630,0
|
|
20240708,162300,558935660,11630,11630,11630,11630,0
|
|
20240708,162200,558935660,11630,11630,11630,11630,0
|
|
20240708,162100,558935660,11630,11630,11630,11630,0
|
|
20240708,162000,558935660,11630,11630,11630,11630,0
|
|
20240708,161900,558935660,11630,11630,11630,11630,0
|
|
20240708,161800,558935660,11630,11630,11630,11630,0
|
|
20240708,161700,558935660,11630,11630,11630,11630,0
|
|
20240708,161600,558935660,11630,11630,11630,11630,0
|
|
20240708,161500,558935660,11630,11630,11630,11630,0
|
|
20240708,161400,558935660,11630,11630,11630,11630,0
|
|
20240708,161300,558935660,11630,11630,11630,11630,0
|
|
20240708,161200,558935660,11630,11630,11630,11630,0
|
|
20240708,161100,558935660,11630,11630,11630,11630,0
|
|
20240708,161000,558935660,11630,11630,11630,11630,0
|
|
20240708,160900,558935660,11630,11630,11630,11630,0
|
|
20240708,160800,558935660,11630,11630,11630,11630,0
|
|
20240708,160700,558935660,11630,11630,11630,11630,0
|
|
20240708,160600,558935660,11630,11630,11630,11630,0
|
|
20240708,160500,558935660,11630,11630,11630,11630,0
|
|
20240708,160400,558935660,11630,11630,11630,11630,0
|
|
20240708,160300,558935660,11630,11630,11630,11630,0
|
|
20240708,160200,558935660,11630,11630,11630,11630,0
|
|
20240708,160100,558935660,11630,11630,11630,11630,0
|
|
20240708,160000,558935660,11630,11630,11630,11630,0
|
|
20240708,155900,558935660,11630,11630,11630,11630,0
|
|
20240708,155800,558935660,11630,11630,11630,11630,767
|
|
20240708,155700,558935660,11630,11630,11630,11630,0
|
|
20240708,155600,558935660,11630,11630,11630,11630,0
|
|
20240708,155500,558935660,11630,11630,11630,11630,0
|
|
20240708,155400,558935660,11630,11630,11630,11630,0
|
|
20240708,155300,558935660,11630,11630,11630,11630,0
|
|
20240708,155200,558935660,11630,11630,11630,11630,0
|
|
20240708,155100,558935660,11630,11630,11630,11630,0
|
|
20240708,155000,558935660,11630,11630,11630,11630,0
|
|
20240708,154900,558935660,11630,11630,11630,11630,0
|
|
20240708,154800,558935660,11630,11630,11630,11630,0
|
|
20240708,154700,558935660,11630,11630,11630,11630,0
|
|
20240708,154600,558935660,11630,11630,11630,11630,0
|
|
20240708,154500,558935660,11630,11630,11630,11630,0
|
|
20240708,154400,558935660,11630,11630,11630,11630,0
|
|
20240708,154300,558935660,11630,11630,11630,11630,0
|
|
20240708,154200,558935660,11630,11630,11630,11630,0
|
|
20240708,154100,558935660,11630,11630,11630,11630,0
|
|
20240708,154000,558935660,11630,11630,11630,11630,0
|
|
20240708,153900,558935660,11630,11630,11630,11630,0
|
|
20240708,153800,558935660,11630,11630,11630,11630,0
|
|
20240708,153700,558935660,11630,11630,11630,11630,0
|
|
20240708,153600,558935660,11630,11630,11630,11630,0
|
|
20240708,153500,558935660,11630,11630,11630,11630,0
|
|
20240708,153400,558935660,11630,11630,11630,11630,0
|
|
20240708,153300,558935660,11630,11630,11630,11630,0
|
|
20240708,153200,558935660,11630,11630,11630,11630,0
|
|
20240708,153100,558935660,11630,11630,11630,11630,0
|
|
20240708,153000,558935660,11630,11630,11630,11630,767
|
|
20240708,152900,550015450,11640,11640,11640,11640,0
|
|
20240708,152800,550015450,11640,11640,11640,11640,0
|
|
20240708,152700,550015450,11640,11640,11640,11640,0
|
|
20240708,152600,550015450,11640,11640,11640,11640,0
|
|
20240708,152500,550015450,11640,11640,11640,11640,0
|
|
20240708,152400,550015450,11640,11640,11640,11640,0
|
|
20240708,152300,550015450,11640,11640,11640,11640,0
|
|
20240708,152200,550015450,11640,11640,11640,11640,0
|
|
20240708,152100,550015450,11640,11640,11640,11640,0
|
|
20240708,152000,550015450,11640,11640,11640,11640,0
|
|
20240708,151900,550015450,11640,11640,11640,11640,0
|
|
20240708,151800,550015450,11640,11640,11640,11640,0
|
|
20240708,151700,550015450,11640,11640,11640,11640,0
|
|
20240708,151600,550015450,11640,11640,11640,11640,0
|
|
20240708,151500,550015450,11640,11650,11650,11640,28
|
|
20240708,151400,549689420,11660,11660,11660,11660,0
|
|
20240708,151300,549689420,11660,11660,11660,11660,0
|
|
20240708,151200,549689420,11660,11650,11660,11650,317
|
|
20240708,151100,545996210,11640,11640,11640,11630,33
|
|
20240708,151000,545612170,11640,11630,11640,11630,12
|
|
20240708,150900,545472500,11650,11650,11650,11650,0
|
|
20240708,150800,545472500,11650,11650,11650,11650,0
|
|
20240708,150700,545472500,11650,11650,11650,11650,4
|
|
20240708,150600,545425900,11630,11640,11640,11630,17
|
|
20240708,150500,545228180,11640,11640,11640,11640,87
|
|
20240708,150400,544215500,11650,11650,11650,11650,0
|
|
20240708,150300,544215500,11650,11650,11650,11650,0
|
|
20240708,150200,544215500,11650,11650,11650,11650,0
|
|
20240708,150100,544215500,11650,11640,11650,11640,309
|
|
20240708,150000,540618560,11640,11660,11660,11640,524
|
|
20240708,145900,534518500,11660,11660,11660,11660,117
|
|
20240708,145800,533154280,11670,11670,11670,11670,144
|
|
20240708,145700,531473800,11670,11670,11670,11670,18
|
|
20240708,145600,531263740,11670,11670,11670,11670,15
|
|
20240708,145500,531088690,11680,11680,11680,11680,5
|
|
20240708,145400,531030290,11670,11680,11680,11670,200
|
|
20240708,145300,528694470,11700,11700,11700,11700,5
|
|
20240708,145200,528635970,11690,11690,11690,11690,78
|
|
20240708,145100,527724150,11690,11690,11690,11690,50
|
|
20240708,145000,527139650,11690,11690,11690,11690,0
|
|
20240708,144900,527139650,11690,11690,11690,11690,0
|
|
20240708,144800,527139650,11690,11690,11690,11690,0
|
|
20240708,144700,527139650,11690,11690,11690,11690,0
|
|
20240708,144600,527139650,11690,11690,11690,11690,0
|
|
20240708,144500,527139650,11690,11690,11690,11690,0
|
|
20240708,144400,527139650,11690,11690,11690,11690,4
|
|
20240708,144300,527092890,11680,11680,11680,11680,0
|
|
20240708,144200,527092890,11680,11680,11680,11680,14
|
|
20240708,144100,526929370,11690,11690,11690,11690,0
|
|
20240708,144000,526929370,11690,11690,11690,11690,0
|
|
20240708,143900,526929370,11690,11690,11690,11690,0
|
|
20240708,143800,526929370,11690,11690,11690,11690,0
|
|
20240708,143700,526929370,11690,11690,11690,11690,0
|
|
20240708,143600,526929370,11690,11690,11690,11690,0
|
|
20240708,143500,526929370,11690,11690,11690,11690,0
|
|
20240708,143400,526929370,11690,11690,11690,11690,0
|
|
20240708,143300,526929370,11690,11690,11690,11690,18
|
|
20240708,143200,526718950,11670,11670,11670,11670,0
|
|
20240708,143100,526718950,11670,11670,11670,11670,0
|
|
20240708,143000,526718950,11670,11670,11670,11670,53
|
|
20240708,142900,526100440,11700,11700,11700,11700,5
|
|
20240708,142800,526041940,11680,11680,11680,11680,0
|
|
20240708,142700,526041940,11680,11680,11680,11680,0
|
|
20240708,142600,526041940,11680,11680,11680,11680,0
|
|
20240708,142500,526041940,11680,11680,11680,11680,0
|
|
20240708,142400,526041940,11680,11680,11680,11680,0
|
|
20240708,142300,526041940,11680,11680,11680,11680,0
|
|
20240708,142200,526041940,11680,11680,11680,11680,0
|
|
20240708,142100,526041940,11680,11680,11680,11680,130
|
|
20240708,142000,524523540,11670,11680,11680,11670,85
|
|
20240708,141900,523531500,11700,11700,11700,11700,4
|
|
20240708,141800,523484700,11670,11670,11670,11670,0
|
|
20240708,141700,523484700,11670,11670,11670,11670,11
|
|
20240708,141600,523356330,11700,11700,11700,11700,0
|
|
20240708,141500,523356330,11700,11700,11700,11700,0
|
|
20240708,141400,523356330,11700,11700,11700,11700,0
|
|
20240708,141300,523356330,11700,11700,11700,11700,5
|
|
20240708,141200,523297830,11690,11670,11690,11670,190
|
|
20240708,141100,521077330,11670,11680,11680,11670,428
|
|
20240708,141000,516081970,11690,11690,11690,11690,58
|
|
20240708,140900,515403950,11700,11700,11700,11700,0
|
|
20240708,140800,515403950,11700,11700,11700,11700,0
|
|
20240708,140700,515403950,11700,11700,11700,11700,0
|
|
20240708,140600,515403950,11700,11700,11700,11700,0
|
|
20240708,140500,515403950,11700,11700,11700,11700,43
|
|
20240708,140400,514900850,11730,11730,11730,11730,0
|
|
20240708,140300,514900850,11730,11730,11730,11730,0
|
|
20240708,140200,514900850,11730,11730,11730,11730,0
|
|
20240708,140100,514900850,11730,11730,11730,11730,0
|
|
20240708,140000,514900850,11730,11730,11730,11730,22
|
|
20240708,135900,514642790,11730,11710,11730,11710,30
|
|
20240708,135800,514291220,11710,11710,11710,11710,5
|
|
20240708,135700,514232670,11700,11700,11700,11700,8
|
|
20240708,135600,514139070,11710,11710,11710,11710,0
|
|
20240708,135500,514139070,11710,11710,11710,11710,3
|
|
20240708,135400,514103940,11710,11710,11710,11710,5
|
|
20240708,135300,514045390,11730,11730,11730,11730,0
|
|
20240708,135200,514045390,11730,11730,11730,11730,0
|
|
20240708,135100,514045390,11730,11730,11730,11730,0
|
|
20240708,135000,514045390,11730,11730,11730,11730,0
|
|
20240708,134900,514045390,11730,11730,11730,11730,0
|
|
20240708,134800,514045390,11730,11730,11730,11730,0
|
|
20240708,134700,514045390,11730,11720,11730,11720,10
|
|
20240708,134600,513928110,11710,11710,11710,11710,0
|
|
20240708,134500,513928110,11710,11710,11710,11710,0
|
|
20240708,134400,513928110,11710,11710,11710,11710,101
|
|
20240708,134300,512745400,11700,11700,11700,11700,0
|
|
20240708,134200,512745400,11700,11700,11700,11700,15
|
|
20240708,134100,512569900,11700,11700,11700,11700,0
|
|
20240708,134000,512569900,11700,11700,11700,11700,0
|
|
20240708,133900,512569900,11700,11700,11700,11700,70
|
|
20240708,133800,511750900,11700,11700,11700,11700,10
|
|
20240708,133700,511633900,11700,11700,11700,11700,0
|
|
20240708,133600,511633900,11700,11700,11700,11700,0
|
|
20240708,133500,511633900,11700,11700,11700,11700,0
|
|
20240708,133400,511633900,11700,11710,11710,11700,165
|
|
20240708,133300,509701900,11710,11720,11720,11710,700
|
|
20240708,133200,501501170,11730,11730,11730,11730,0
|
|
20240708,133100,501501170,11730,11730,11730,11730,66
|
|
20240708,133000,500726990,11720,11720,11720,11720,0
|
|
20240708,132900,500726990,11720,11720,11720,11720,0
|
|
20240708,132800,500726990,11720,11720,11720,11720,0
|
|
20240708,132700,500726990,11720,11740,11740,11720,6
|
|
20240708,132600,500656570,11730,11730,11730,11730,59
|
|
20240708,132500,499964500,11720,11720,11720,11720,3
|
|
20240708,132400,499929340,11730,11730,11730,11730,64
|
|
20240708,132300,499178620,11730,11730,11730,11730,0
|
|
20240708,132200,499178620,11730,11730,11730,11730,0
|
|
20240708,132100,499178620,11730,11730,11730,11730,0
|
|
20240708,132000,499178620,11730,11730,11730,11730,0
|
|
20240708,131900,499178620,11730,11730,11730,11730,0
|
|
20240708,131800,499178620,11730,11730,11730,11730,60
|
|
20240708,131700,498474820,11720,11720,11720,11720,0
|
|
20240708,131600,498474820,11720,11730,11730,11720,4
|
|
20240708,131500,498427920,11730,11730,11730,11730,0
|
|
20240708,131400,498427920,11730,11730,11730,11730,1
|
|
20240708,131300,498416190,11730,11730,11730,11730,0
|
|
20240708,131200,498416190,11730,11730,11730,11730,0
|
|
20240708,131100,498416190,11730,11730,11730,11730,5
|
|
20240708,131000,498357540,11720,11720,11720,11720,0
|
|
20240708,130900,498357540,11720,11720,11720,11720,0
|
|
20240708,130800,498357540,11720,11730,11730,11720,4
|
|
20240708,130700,498310650,11720,11720,11720,11720,5
|
|
20240708,130600,498252050,11730,11730,11730,11730,0
|
|
20240708,130500,498252050,11730,11730,11730,11730,0
|
|
20240708,130400,498252050,11730,11730,11730,11730,0
|
|
20240708,130300,498252050,11730,11730,11730,11730,0
|
|
20240708,130200,498252050,11730,11720,11730,11720,14
|
|
20240708,130100,498087840,11730,11730,11730,11730,0
|
|
20240708,130000,498087840,11730,11730,11730,11730,25
|
|
20240708,125900,497794590,11720,11720,11720,11720,0
|
|
20240708,125800,497794590,11720,11720,11720,11720,0
|
|
20240708,125700,497794590,11720,11720,11720,11720,1
|
|
20240708,125600,497782870,11730,11730,11730,11730,5
|
|
20240708,125500,497724220,11730,11730,11730,11730,1
|
|
20240708,125400,497712490,11730,11730,11730,11730,0
|
|
20240708,125300,497712490,11730,11730,11730,11730,0
|
|
20240708,125200,497712490,11730,11730,11730,11730,0
|
|
20240708,125100,497712490,11730,11730,11730,11730,38
|
|
20240708,125000,497266750,11720,11720,11720,11720,0
|
|
20240708,124900,497266750,11720,11720,11720,11720,0
|
|
20240708,124800,497266750,11720,11720,11720,11720,111
|
|
20240708,124700,495965830,11720,11720,11720,11720,0
|
|
20240708,124600,495965830,11720,11720,11720,11720,0
|
|
20240708,124500,495965830,11720,11720,11720,11720,0
|
|
20240708,124400,495965830,11720,11720,11720,11720,217
|
|
20240708,124300,493422590,11710,11710,11710,11710,0
|
|
20240708,124200,493422590,11710,11710,11710,11710,6
|
|
20240708,124100,493352330,11710,11710,11710,11710,5
|
|
20240708,124000,493293780,11710,11710,11710,11710,0
|
|
20240708,123900,493293780,11710,11710,11710,11710,0
|
|
20240708,123800,493293780,11710,11710,11710,11710,130
|
|
20240708,123700,491771480,11690,11690,11690,11690,0
|
|
20240708,123600,491771480,11690,11690,11690,11690,0
|
|
20240708,123500,491771480,11690,11690,11690,11690,0
|
|
20240708,123400,491771480,11690,11690,11690,11690,0
|
|
20240708,123300,491771480,11690,11690,11690,11690,0
|
|
20240708,123200,491771480,11690,11690,11690,11690,0
|
|
20240708,123100,491771480,11690,11690,11690,11690,0
|
|
20240708,123000,491771480,11690,11690,11690,11690,100
|
|
20240708,122900,490602480,11690,11690,11690,11690,371
|
|
20240708,122800,486265490,11690,11690,11690,11690,1
|
|
20240708,122700,486253800,11690,11690,11690,11690,0
|
|
20240708,122600,486253800,11690,11690,11690,11690,0
|
|
20240708,122500,486253800,11690,11690,11690,11690,5
|
|
20240708,122400,486195350,11670,11670,11670,11670,0
|
|
20240708,122300,486195350,11670,11670,11670,11670,0
|
|
20240708,122200,486195350,11670,11670,11670,11670,11
|
|
20240708,122100,486066980,11670,11670,11670,11670,9
|
|
20240708,122000,485961950,11680,11690,11690,11680,314
|
|
20240708,121900,482291420,11700,11710,11710,11700,407
|
|
20240708,121800,477529510,11710,11710,11710,11710,0
|
|
20240708,121700,477529510,11710,11710,11710,11710,0
|
|
20240708,121600,477529510,11710,11710,11710,11710,0
|
|
20240708,121500,477529510,11710,11710,11710,11710,428
|
|
20240708,121400,472517630,11710,11710,11710,11710,0
|
|
20240708,121300,472517630,11710,11710,11710,11710,196
|
|
20240708,121200,470222470,11710,11710,11710,11710,0
|
|
20240708,121100,470222470,11710,11710,11710,11710,0
|
|
20240708,121000,470222470,11710,11710,11710,11710,5
|
|
20240708,120900,470163920,11700,11700,11700,11700,5
|
|
20240708,120800,470105420,11700,11700,11700,11700,0
|
|
20240708,120700,470105420,11700,11700,11700,11700,0
|
|
20240708,120600,470105420,11700,11700,11700,11700,0
|
|
20240708,120500,470105420,11700,11700,11700,11700,6
|
|
20240708,120400,470035220,11690,11690,11690,11690,0
|
|
20240708,120300,470035220,11690,11690,11690,11690,0
|
|
20240708,120200,470035220,11690,11690,11690,11690,0
|
|
20240708,120100,470035220,11690,11690,11690,11690,0
|
|
20240708,120000,470035220,11690,11690,11690,11690,1
|
|
20240708,115900,470023530,11690,11690,11690,11690,0
|
|
20240708,115800,470023530,11690,11690,11690,11690,1
|
|
20240708,115700,470011840,11690,11690,11690,11690,0
|
|
20240708,115600,470011840,11690,11690,11690,11690,0
|
|
20240708,115500,470011840,11690,11690,11690,11690,100
|
|
20240708,115400,468842840,11680,11690,11690,11680,20
|
|
20240708,115300,468609170,11680,11680,11680,11680,1
|
|
20240708,115200,468597490,11670,11680,11680,11670,112
|
|
20240708,115100,467290430,11680,11680,11680,11680,0
|
|
20240708,115000,467290430,11680,11680,11680,11680,149
|
|
20240708,114900,465550110,11680,11690,11690,11680,260
|
|
20240708,114800,462512720,11710,11710,11710,11710,0
|
|
20240708,114700,462512720,11710,11710,11710,11710,0
|
|
20240708,114600,462512720,11710,11690,11710,11690,1617
|
|
20240708,114500,443591860,11690,11680,11690,11680,827
|
|
20240708,114400,433924250,11680,11680,11680,11680,0
|
|
20240708,114300,433924250,11680,11680,11680,11680,5
|
|
20240708,114200,433865850,11680,11680,11680,11680,153
|
|
20240708,114100,432078810,11680,11680,11680,11680,147
|
|
20240708,114000,430361850,11690,11670,11690,11670,1071
|
|
20240708,113900,417849020,11670,11670,11670,11670,122
|
|
20240708,113800,416425280,11660,11660,11660,11660,0
|
|
20240708,113700,416425280,11660,11650,11660,11640,11
|
|
20240708,113600,416297130,11660,11660,11660,11660,0
|
|
20240708,113500,416297130,11660,11660,11660,11660,0
|
|
20240708,113400,416297130,11660,11660,11660,11660,0
|
|
20240708,113300,416297130,11660,11650,11660,11650,111
|
|
20240708,113200,415002880,11640,11650,11650,11640,100
|
|
20240708,113100,413838790,11660,11660,11660,11660,0
|
|
20240708,113000,413838790,11660,11660,11660,11660,0
|
|
20240708,112900,413838790,11660,11660,11660,11660,0
|
|
20240708,112800,413838790,11660,11660,11660,11660,0
|
|
20240708,112700,413838790,11660,11660,11660,11660,10
|
|
20240708,112600,413722190,11660,11660,11660,11660,0
|
|
20240708,112500,413722190,11660,11660,11660,11660,31
|
|
20240708,112400,413360730,11660,11660,11660,11660,0
|
|
20240708,112300,413360730,11660,11660,11660,11660,5
|
|
20240708,112200,413302430,11650,11650,11650,11650,0
|
|
20240708,112100,413302430,11650,11650,11650,11650,505
|
|
20240708,112000,407419180,11610,11610,11610,11610,0
|
|
20240708,111900,407419180,11610,11610,11610,11610,10
|
|
20240708,111800,407303080,11610,11620,11620,11610,455
|
|
20240708,111700,402020030,11650,11650,11650,11650,0
|
|
20240708,111600,402020030,11650,11650,11650,11650,10
|
|
20240708,111500,401903530,11600,11600,11600,11600,0
|
|
20240708,111400,401903530,11600,11600,11600,11600,0
|
|
20240708,111300,401903530,11600,11600,11600,11600,0
|
|
20240708,111200,401903530,11600,11600,11600,11600,1
|
|
20240708,111100,401891930,11640,11640,11640,11640,0
|
|
20240708,111000,401891930,11640,11640,11640,11640,0
|
|
20240708,110900,401891930,11640,11640,11640,11640,0
|
|
20240708,110800,401891930,11640,11640,11640,11640,46
|
|
20240708,110700,401356490,11640,11640,11640,11640,0
|
|
20240708,110600,401356490,11640,11600,11640,11600,11
|
|
20240708,110500,401228690,11600,11600,11600,11600,0
|
|
20240708,110400,401228690,11600,11600,11600,11600,0
|
|
20240708,110300,401228690,11600,11600,11600,11600,0
|
|
20240708,110200,401228690,11600,11600,11600,11600,0
|
|
20240708,110100,401228690,11600,11600,11600,11600,0
|
|
20240708,110000,401228690,11600,11590,11600,11590,107
|
|
20240708,105900,399987840,11580,11570,11580,11570,333
|
|
20240708,105800,396134900,11540,11540,11540,11540,0
|
|
20240708,105700,396134900,11540,11540,11540,11540,0
|
|
20240708,105600,396134900,11540,11540,11540,11540,0
|
|
20240708,105500,396134900,11540,11540,11540,11540,0
|
|
20240708,105400,396134900,11540,11540,11540,11540,0
|
|
20240708,105300,396134900,11540,11570,11570,11540,22
|
|
20240708,105200,395880870,11540,11540,11540,11540,160
|
|
20240708,105100,394034470,11530,11530,11530,11530,0
|
|
20240708,105000,394034470,11530,11530,11530,11530,0
|
|
20240708,104900,394034470,11530,11530,11530,11530,0
|
|
20240708,104800,394034470,11530,11550,11550,11530,855
|
|
20240708,104700,384166310,11550,11550,11550,11550,0
|
|
20240708,104600,384166310,11550,11550,11550,11550,0
|
|
20240708,104500,384166310,11550,11550,11550,11550,0
|
|
20240708,104400,384166310,11550,11550,11550,11550,100
|
|
20240708,104300,383011310,11560,11560,11560,11560,0
|
|
20240708,104200,383011310,11560,11560,11560,11560,0
|
|
20240708,104100,383011310,11560,11560,11560,11560,0
|
|
20240708,104000,383011310,11560,11560,11560,11560,1
|
|
20240708,103900,382999750,11550,11550,11550,11550,0
|
|
20240708,103800,382999750,11550,11550,11550,11550,342
|
|
20240708,103700,379049650,11550,11550,11550,11550,5
|
|
20240708,103600,378991900,11540,11530,11540,11530,15
|
|
20240708,103500,378818850,11510,11510,11510,11510,345
|
|
20240708,103400,374847900,11510,11510,11510,11510,0
|
|
20240708,103300,374847900,11510,11510,11510,11510,0
|
|
20240708,103200,374847900,11510,11510,11510,11510,0
|
|
20240708,103100,374847900,11510,11510,11510,11510,0
|
|
20240708,103000,374847900,11510,11510,11510,11500,164
|
|
20240708,102900,372961280,11510,11500,11550,11500,699
|
|
20240708,102800,364916800,11500,11530,11530,11500,2000
|
|
20240708,102700,341898570,11550,11550,11550,11550,0
|
|
20240708,102600,341898570,11550,11550,11550,11550,0
|
|
20240708,102500,341898570,11550,11550,11550,11550,2
|
|
20240708,102400,341875470,11550,11550,11550,11550,43
|
|
20240708,102300,341378820,11550,11550,11550,11550,291
|
|
20240708,102200,338017770,11550,11550,11550,11550,5
|
|
20240708,102100,337960020,11550,11550,11550,11550,0
|
|
20240708,102000,337960020,11550,11550,11550,11550,1
|
|
20240708,101900,337948470,11550,11550,11550,11550,0
|
|
20240708,101800,337948470,11550,11550,11550,11550,0
|
|
20240708,101700,337948470,11550,11550,11550,11550,0
|
|
20240708,101600,337948470,11550,11550,11550,11550,151
|
|
20240708,101500,336204420,11520,11520,11520,11520,11
|
|
20240708,101400,336077700,11550,11510,11550,11510,220
|
|
20240708,101300,333537100,11520,11510,11520,11510,20
|
|
20240708,101200,333306800,11510,11500,11510,11500,382
|
|
20240708,101100,328910320,11580,11580,11580,11500,1544
|
|
20240708,101000,311135570,11580,11580,11580,11580,55
|
|
20240708,100900,310498670,11580,11580,11580,11580,0
|
|
20240708,100800,310498670,11580,11580,11580,11580,22
|
|
20240708,100700,310243910,11530,11550,11550,11530,79
|
|
20240708,100600,309332170,11590,11590,11590,11590,7
|
|
20240708,100500,309251040,11590,11590,11590,11590,1
|
|
20240708,100400,309239450,11580,11580,11590,11580,13
|
|
20240708,100300,309088890,11600,11600,11600,11600,4
|
|
20240708,100200,309042490,11600,11550,11600,11550,352
|
|
20240708,100100,304976640,11610,11610,11610,11610,0
|
|
20240708,100000,304976640,11610,11650,11650,11600,252
|
|
20240708,095900,302051530,11600,11600,11600,11560,851
|
|
20240708,095800,292194060,11600,11600,11600,11600,63
|
|
20240708,095700,291463260,11600,11600,11600,11600,30
|
|
20240708,095600,291115260,11550,11550,11550,11550,0
|
|
20240708,095500,291115260,11550,11550,11550,11550,0
|
|
20240708,095400,291115260,11550,11600,11600,11550,909
|
|
20240708,095300,280604020,11640,11640,11640,11640,0
|
|
20240708,095200,280604020,11640,11640,11640,11640,1
|
|
20240708,095100,280592380,11660,11660,11660,11660,5
|
|
20240708,095000,280534080,11650,11650,11650,11580,1343
|
|
20240708,094900,264926750,11650,11650,11650,11650,0
|
|
20240708,094800,264926750,11650,11650,11650,11650,0
|
|
20240708,094700,264926750,11650,11650,11650,11650,8
|
|
20240708,094600,264833550,11650,11680,11680,11650,402
|
|
20240708,094500,260148330,11680,11680,11680,11680,8
|
|
20240708,094400,260054890,11680,11680,11680,11680,286
|
|
20240708,094300,256714410,11680,11660,11680,11650,462
|
|
20240708,094200,251323580,11610,11610,11610,11610,295
|
|
20240708,094100,247898630,11600,11630,11630,11600,750
|
|
20240708,094000,239191940,11660,11660,11660,11660,0
|
|
20240708,093900,239191940,11660,11660,11660,11660,0
|
|
20240708,093800,239191940,11660,11660,11660,11660,0
|
|
20240708,093700,239191940,11660,11640,11670,11640,508
|
|
20240708,093600,233270720,11640,11620,11640,11620,1135
|
|
20240708,093500,220071350,11620,11580,11620,11580,1423
|
|
20240708,093400,203548850,11580,11580,11580,11580,25
|
|
20240708,093300,203259350,11580,11580,11580,11580,0
|
|
20240708,093200,203259350,11580,11580,11580,11580,102
|
|
20240708,093100,202078190,11540,11560,11560,11540,2023
|
|
20240708,093000,178712140,11570,11570,11570,11570,0
|
|
20240708,092900,178712140,11570,11570,11570,11570,26
|
|
20240708,092800,178411320,11570,11570,11570,11570,0
|
|
20240708,092700,178411320,11570,11570,11590,11570,20
|
|
20240708,092600,178179620,11560,11550,11560,11550,41
|
|
20240708,092500,177705690,11550,11550,11550,11550,31
|
|
20240708,092400,177347640,11550,11550,11550,11550,1
|
|
20240708,092300,177336090,11550,11550,11550,11550,0
|
|
20240708,092200,177336090,11550,11510,11550,11510,35
|
|
20240708,092100,176931960,11500,11560,11600,11500,4889
|
|
20240708,092000,120602620,11670,11670,11670,11670,5
|
|
20240708,091900,120544270,11570,11610,11620,11570,786
|
|
20240708,091800,111440870,11620,11650,11680,11570,1169
|
|
20240708,091700,97893480,11690,11690,11690,11690,0
|
|
20240708,091600,97893480,11690,11690,11690,11690,0
|
|
20240708,091500,97893480,11690,11690,11690,11690,1
|
|
20240708,091400,97881790,11690,11690,11690,11690,0
|
|
20240708,091300,97881790,11690,11690,11690,11690,129
|
|
20240708,091200,96373780,11690,11690,11690,11690,0
|
|
20240708,091100,96373780,11690,11690,11690,11690,0
|
|
20240708,091000,96373780,11690,11690,11690,11690,200
|
|
20240708,090900,94035780,11700,11690,11700,11690,275
|
|
20240708,090800,90819030,11670,11630,11680,11630,2452
|
|
20240708,090700,62219510,11550,11550,11550,11550,11
|
|
20240708,090600,62092460,11540,11540,11540,11540,0
|
|
20240708,090500,62092460,11540,11630,11630,11540,17
|
|
20240708,090400,61895830,11630,11540,11630,11540,2001
|
|
20240708,090300,38804200,11540,11550,11550,11540,200
|
|
20240708,090200,36496180,11530,11530,11530,11530,0
|
|
20240708,090100,36496180,11530,11530,11530,11530,80
|
|
20240708,090000,35573780,11520,11500,11710,11500,3093
|