618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,191500,175606060,3480,3480,3480,3480,1271
|
|
20240705,191400,175606060,3480,3480,3480,3480,0
|
|
20240705,191300,175606060,3480,3480,3480,3480,0
|
|
20240705,191200,175606060,3480,3480,3480,3480,0
|
|
20240705,191100,175606060,3480,3480,3480,3480,0
|
|
20240705,191000,175606060,3480,3480,3480,3480,0
|
|
20240705,190900,175606060,3480,3480,3480,3480,0
|
|
20240705,190800,175606060,3480,3480,3480,3480,0
|
|
20240705,190700,175606060,3480,3480,3480,3480,0
|
|
20240705,190600,175606060,3480,3480,3480,3480,0
|
|
20240705,190500,175606060,3480,3480,3480,3480,0
|
|
20240705,190400,175606060,3480,3480,3480,3480,0
|
|
20240705,190300,175606060,3480,3480,3480,3480,0
|
|
20240705,190200,175606060,3480,3480,3480,3480,0
|
|
20240705,190100,175606060,3480,3480,3480,3480,0
|
|
20240705,190000,175606060,3480,3480,3480,3480,0
|
|
20240705,185900,175606060,3480,3480,3480,3480,0
|
|
20240705,185800,175606060,3480,3480,3480,3480,0
|
|
20240705,185700,175606060,3480,3480,3480,3480,0
|
|
20240705,185600,175606060,3480,3480,3480,3480,0
|
|
20240705,185500,175606060,3480,3480,3480,3480,0
|
|
20240705,185400,175606060,3480,3480,3480,3480,0
|
|
20240705,185300,175606060,3480,3480,3480,3480,0
|
|
20240705,185200,175606060,3480,3480,3480,3480,0
|
|
20240705,185100,175606060,3480,3480,3480,3480,0
|
|
20240705,185000,175606060,3480,3480,3480,3480,0
|
|
20240705,184900,175606060,3480,3480,3480,3480,0
|
|
20240705,184800,175606060,3480,3480,3480,3480,0
|
|
20240705,184700,175606060,3480,3480,3480,3480,0
|
|
20240705,184600,175606060,3480,3480,3480,3480,0
|
|
20240705,184500,175606060,3480,3480,3480,3480,1271
|
|
20240705,184400,175606060,3480,3480,3480,3480,0
|
|
20240705,184300,175606060,3480,3480,3480,3480,0
|
|
20240705,184200,175606060,3480,3480,3480,3480,0
|
|
20240705,184100,175606060,3480,3480,3480,3480,0
|
|
20240705,184000,175606060,3480,3480,3480,3480,0
|
|
20240705,183900,175606060,3480,3480,3480,3480,0
|
|
20240705,183800,175606060,3480,3480,3480,3480,0
|
|
20240705,183700,175606060,3480,3480,3480,3480,0
|
|
20240705,183600,175606060,3480,3480,3480,3480,0
|
|
20240705,183500,175606060,3480,3480,3480,3480,0
|
|
20240705,183400,175606060,3480,3480,3480,3480,0
|
|
20240705,183300,175606060,3480,3480,3480,3480,0
|
|
20240705,183200,175606060,3480,3480,3480,3480,0
|
|
20240705,183100,175606060,3480,3480,3480,3480,0
|
|
20240705,183000,175606060,3480,3480,3480,3480,0
|
|
20240705,182900,175606060,3480,3480,3480,3480,0
|
|
20240705,182800,175606060,3480,3480,3480,3480,0
|
|
20240705,182700,175606060,3480,3480,3480,3480,0
|
|
20240705,182600,175606060,3480,3480,3480,3480,0
|
|
20240705,182500,175606060,3480,3480,3480,3480,0
|
|
20240705,182400,175606060,3480,3480,3480,3480,0
|
|
20240705,182300,175606060,3480,3480,3480,3480,0
|
|
20240705,182200,175606060,3480,3480,3480,3480,0
|
|
20240705,182100,175606060,3480,3480,3480,3480,0
|
|
20240705,182000,175606060,3480,3480,3480,3480,0
|
|
20240705,181900,175606060,3480,3480,3480,3480,0
|
|
20240705,181800,175606060,3480,3480,3480,3480,0
|
|
20240705,181700,175606060,3480,3480,3480,3480,0
|
|
20240705,181600,175606060,3480,3480,3480,3480,0
|
|
20240705,181500,175606060,3480,3480,3480,3480,1271
|
|
20240705,181400,175606060,3480,3480,3480,3480,0
|
|
20240705,181300,175606060,3480,3480,3480,3480,0
|
|
20240705,181200,175606060,3480,3480,3480,3480,0
|
|
20240705,181100,175606060,3480,3480,3480,3480,0
|
|
20240705,181000,175606060,3480,3480,3480,3480,0
|
|
20240705,180900,175606060,3480,3480,3480,3480,0
|
|
20240705,180800,175606060,3480,3480,3480,3480,0
|
|
20240705,180700,175606060,3480,3480,3480,3480,0
|
|
20240705,180600,175606060,3480,3480,3480,3480,0
|
|
20240705,180500,175606060,3480,3480,3480,3480,0
|
|
20240705,180400,175606060,3480,3480,3480,3480,0
|
|
20240705,180300,175606060,3480,3480,3480,3480,0
|
|
20240705,180200,175606060,3480,3480,3480,3480,0
|
|
20240705,180100,175606060,3480,3480,3480,3480,0
|
|
20240705,180000,175606060,3480,3480,3480,3480,0
|
|
20240705,175900,175606060,3480,3480,3480,3480,0
|
|
20240705,175800,175606060,3480,3480,3480,3480,0
|
|
20240705,175700,175606060,3480,3480,3480,3480,0
|
|
20240705,175600,175606060,3480,3480,3480,3480,0
|
|
20240705,175500,175606060,3480,3480,3480,3480,0
|
|
20240705,175400,175606060,3480,3480,3480,3480,0
|
|
20240705,175300,175606060,3480,3480,3480,3480,0
|
|
20240705,175200,175606060,3480,3480,3480,3480,0
|
|
20240705,175100,175606060,3480,3480,3480,3480,0
|
|
20240705,175000,175606060,3480,3480,3480,3480,0
|
|
20240705,174900,175606060,3480,3480,3480,3480,0
|
|
20240705,174800,175606060,3480,3480,3480,3480,0
|
|
20240705,174700,175606060,3480,3480,3480,3480,0
|
|
20240705,174600,175606060,3480,3480,3480,3480,0
|
|
20240705,174500,175606060,3480,3480,3480,3480,1271
|
|
20240705,174400,175606060,3480,3480,3480,3480,0
|
|
20240705,174300,175606060,3480,3480,3480,3480,0
|
|
20240705,174200,175606060,3480,3480,3480,3480,0
|
|
20240705,174100,175606060,3480,3480,3480,3480,0
|
|
20240705,174000,175606060,3480,3480,3480,3480,0
|
|
20240705,173900,175606060,3480,3480,3480,3480,0
|
|
20240705,173800,175606060,3480,3480,3480,3480,0
|
|
20240705,173700,175606060,3480,3480,3480,3480,0
|
|
20240705,173600,175606060,3480,3480,3480,3480,0
|
|
20240705,173500,175606060,3480,3480,3480,3480,0
|
|
20240705,173400,175606060,3480,3480,3480,3480,0
|
|
20240705,173300,175606060,3480,3480,3480,3480,0
|
|
20240705,173200,175606060,3480,3480,3480,3480,0
|
|
20240705,173100,175606060,3480,3480,3480,3480,0
|
|
20240705,173000,175606060,3480,3480,3480,3480,0
|
|
20240705,172900,175606060,3480,3480,3480,3480,0
|
|
20240705,172800,175606060,3480,3480,3480,3480,0
|
|
20240705,172700,175606060,3480,3480,3480,3480,0
|
|
20240705,172600,175606060,3480,3480,3480,3480,0
|
|
20240705,172500,175606060,3480,3480,3480,3480,0
|
|
20240705,172400,175606060,3480,3480,3480,3480,0
|
|
20240705,172300,175606060,3480,3480,3480,3480,0
|
|
20240705,172200,175606060,3480,3480,3480,3480,0
|
|
20240705,172100,175606060,3480,3480,3480,3480,0
|
|
20240705,172000,175606060,3480,3480,3480,3480,0
|
|
20240705,171900,175606060,3480,3480,3480,3480,0
|
|
20240705,171800,175606060,3480,3480,3480,3480,0
|
|
20240705,171700,175606060,3480,3480,3480,3480,0
|
|
20240705,171600,175606060,3480,3480,3480,3480,0
|
|
20240705,171500,175606060,3480,3480,3480,3480,1271
|
|
20240705,171400,175606060,3480,3480,3480,3480,0
|
|
20240705,171300,175606060,3480,3480,3480,3480,0
|
|
20240705,171200,175606060,3480,3480,3480,3480,0
|
|
20240705,171100,175606060,3480,3480,3480,3480,0
|
|
20240705,171000,175606060,3480,3480,3480,3480,0
|
|
20240705,170900,175606060,3480,3480,3480,3480,0
|
|
20240705,170800,175606060,3480,3480,3480,3480,0
|
|
20240705,170700,175606060,3480,3480,3480,3480,0
|
|
20240705,170600,175606060,3480,3480,3480,3480,0
|
|
20240705,170500,175606060,3480,3480,3480,3480,0
|
|
20240705,170400,175606060,3480,3480,3480,3480,0
|
|
20240705,170300,175606060,3480,3480,3480,3480,0
|
|
20240705,170200,175606060,3480,3480,3480,3480,0
|
|
20240705,170100,175606060,3480,3480,3480,3480,0
|
|
20240705,170000,175606060,3480,3480,3480,3480,0
|
|
20240705,165900,175606060,3480,3480,3480,3480,0
|
|
20240705,165800,175606060,3480,3480,3480,3480,0
|
|
20240705,165700,175606060,3480,3480,3480,3480,0
|
|
20240705,165600,175606060,3480,3480,3480,3480,0
|
|
20240705,165500,175606060,3480,3480,3480,3480,0
|
|
20240705,165400,175606060,3480,3480,3480,3480,0
|
|
20240705,165300,175606060,3480,3480,3480,3480,0
|
|
20240705,165200,175606060,3480,3480,3480,3480,0
|
|
20240705,165100,175606060,3480,3480,3480,3480,0
|
|
20240705,165000,175606060,3480,3480,3480,3480,0
|
|
20240705,164900,175606060,3480,3480,3480,3480,0
|
|
20240705,164800,175606060,3480,3480,3480,3480,0
|
|
20240705,164700,175606060,3480,3480,3480,3480,0
|
|
20240705,164600,175606060,3480,3480,3480,3480,0
|
|
20240705,164500,175606060,3480,3480,3480,3480,1271
|
|
20240705,164400,175606060,3480,3480,3480,3480,0
|
|
20240705,164300,175606060,3480,3480,3480,3480,0
|
|
20240705,164200,175606060,3480,3480,3480,3480,0
|
|
20240705,164100,175606060,3480,3480,3480,3480,0
|
|
20240705,164000,175606060,3480,3480,3480,3480,0
|
|
20240705,163900,175606060,3480,3480,3480,3480,0
|
|
20240705,163800,175606060,3480,3480,3480,3480,0
|
|
20240705,163700,175606060,3480,3480,3480,3480,0
|
|
20240705,163600,175606060,3480,3480,3480,3480,0
|
|
20240705,163500,175606060,3480,3480,3480,3480,0
|
|
20240705,163400,175606060,3480,3480,3480,3480,0
|
|
20240705,163300,175606060,3480,3480,3480,3480,0
|
|
20240705,163200,175606060,3480,3480,3480,3480,0
|
|
20240705,163100,175606060,3480,3480,3480,3480,0
|
|
20240705,163000,175606060,3480,3480,3480,3480,0
|
|
20240705,162900,175606060,3480,3480,3480,3480,0
|
|
20240705,162800,175606060,3480,3480,3480,3480,0
|
|
20240705,162700,175606060,3480,3480,3480,3480,0
|
|
20240705,162600,175606060,3480,3480,3480,3480,0
|
|
20240705,162500,175606060,3480,3480,3480,3480,0
|
|
20240705,162400,175606060,3480,3480,3480,3480,0
|
|
20240705,162300,175606060,3480,3480,3480,3480,0
|
|
20240705,162200,175606060,3480,3480,3480,3480,0
|
|
20240705,162100,175606060,3480,3480,3480,3480,0
|
|
20240705,162000,175606060,3480,3480,3480,3480,0
|
|
20240705,161900,175606060,3480,3480,3480,3480,0
|
|
20240705,161800,175606060,3480,3480,3480,3480,0
|
|
20240705,161700,175606060,3480,3480,3480,3480,0
|
|
20240705,161600,175606060,3480,3480,3480,3480,0
|
|
20240705,161500,175606060,3480,3480,3480,3480,1271
|
|
20240705,161400,175606060,3480,3480,3480,3480,0
|
|
20240705,161300,175606060,3480,3480,3480,3480,0
|
|
20240705,161200,175606060,3480,3480,3480,3480,0
|
|
20240705,161100,175606060,3480,3480,3480,3480,0
|
|
20240705,161000,175606060,3480,3480,3480,3480,0
|
|
20240705,160900,175606060,3480,3480,3480,3480,0
|
|
20240705,160800,175606060,3480,3480,3480,3480,0
|
|
20240705,160700,175606060,3480,3480,3480,3480,0
|
|
20240705,160600,175606060,3480,3480,3480,3480,0
|
|
20240705,160500,175606060,3480,3480,3480,3480,0
|
|
20240705,160400,175606060,3480,3480,3480,3480,0
|
|
20240705,160300,175606060,3480,3480,3480,3480,0
|
|
20240705,160200,175606060,3480,3480,3480,3480,0
|
|
20240705,160100,175606060,3480,3480,3480,3480,0
|
|
20240705,160000,175606060,3480,3480,3480,3480,0
|
|
20240705,155900,175606060,3480,3480,3480,3480,0
|
|
20240705,155800,175606060,3480,3480,3480,3480,0
|
|
20240705,155700,175606060,3480,3480,3480,3480,0
|
|
20240705,155600,175606060,3480,3480,3480,3480,0
|
|
20240705,155500,175606060,3480,3480,3480,3480,0
|
|
20240705,155400,175606060,3480,3480,3480,3480,0
|
|
20240705,155300,175606060,3480,3480,3480,3480,0
|
|
20240705,155200,175606060,3480,3480,3480,3480,0
|
|
20240705,155100,175606060,3480,3480,3480,3480,0
|
|
20240705,155000,175606060,3480,3480,3480,3480,0
|
|
20240705,154900,175606060,3480,3480,3480,3480,0
|
|
20240705,154800,175606060,3480,3480,3480,3480,0
|
|
20240705,154700,175606060,3480,3480,3480,3480,0
|
|
20240705,154600,175606060,3480,3480,3480,3480,0
|
|
20240705,154500,175606060,3480,3480,3480,3480,1271
|
|
20240705,154400,175606060,3480,3480,3480,3480,0
|
|
20240705,154300,175606060,3480,3480,3480,3480,0
|
|
20240705,154200,175606060,3480,3480,3480,3480,0
|
|
20240705,154100,175606060,3480,3480,3480,3480,0
|
|
20240705,154000,175606060,3480,3480,3480,3480,0
|
|
20240705,153900,175606060,3480,3480,3480,3480,0
|
|
20240705,153800,175606060,3480,3480,3480,3480,0
|
|
20240705,153700,175606060,3480,3480,3480,3480,0
|
|
20240705,153600,175606060,3480,3480,3480,3480,0
|
|
20240705,153500,175606060,3480,3480,3480,3480,0
|
|
20240705,153400,175606060,3480,3480,3480,3480,0
|
|
20240705,153300,175606060,3480,3480,3480,3480,0
|
|
20240705,153200,175606060,3480,3480,3480,3480,0
|
|
20240705,153100,175606060,3480,3480,3480,3480,0
|
|
20240705,153000,175606060,3480,3480,3480,3480,1271
|
|
20240705,152900,171182980,3475,3475,3475,3475,0
|
|
20240705,152800,171182980,3475,3475,3475,3475,0
|
|
20240705,152700,171182980,3475,3475,3475,3475,0
|
|
20240705,152600,171182980,3475,3475,3475,3475,0
|
|
20240705,152500,171182980,3475,3475,3475,3475,0
|
|
20240705,152400,171182980,3475,3475,3475,3475,0
|
|
20240705,152300,171182980,3475,3475,3475,3475,0
|
|
20240705,152200,171182980,3475,3475,3475,3475,0
|
|
20240705,152100,171182980,3475,3475,3475,3475,0
|
|
20240705,152000,171182980,3475,3475,3475,3475,0
|
|
20240705,151900,171182980,3475,3465,3475,3465,41
|
|
20240705,151800,171040895,3465,3475,3475,3465,106
|
|
20240705,151700,170672605,3465,3465,3475,3465,539
|
|
20240705,151600,168804640,3475,3465,3475,3465,23
|
|
20240705,151500,168724935,3465,3475,3475,3465,9
|
|
20240705,151400,168693720,3465,3465,3475,3465,1187
|
|
20240705,151300,164580755,3475,3475,3475,3475,1
|
|
20240705,151200,164577280,3470,3470,3470,3470,1
|
|
20240705,151100,164573810,3475,3475,3475,3475,1
|
|
20240705,151000,164570335,3470,3475,3475,3470,70
|
|
20240705,150900,164327335,3475,3475,3475,3475,0
|
|
20240705,150800,164327335,3475,3470,3475,3470,3
|
|
20240705,150700,164316920,3475,3475,3475,3475,0
|
|
20240705,150600,164316920,3475,3475,3475,3475,0
|
|
20240705,150500,164316920,3475,3475,3475,3475,0
|
|
20240705,150400,164316920,3475,3475,3475,3475,1
|
|
20240705,150300,164313445,3470,3470,3470,3470,0
|
|
20240705,150200,164313445,3470,3470,3470,3470,0
|
|
20240705,150100,164313445,3470,3470,3470,3470,80
|
|
20240705,150000,164035845,3465,3465,3465,3465,0
|
|
20240705,145900,164035845,3465,3465,3465,3465,84
|
|
20240705,145800,163744785,3470,3465,3470,3465,52
|
|
20240705,145700,163564350,3465,3465,3465,3465,785
|
|
20240705,145600,160844325,3465,3465,3465,3465,10
|
|
20240705,145500,160809675,3470,3470,3470,3470,2
|
|
20240705,145400,160802735,3470,3470,3470,3470,222
|
|
20240705,145300,160032395,3470,3470,3470,3470,0
|
|
20240705,145200,160032395,3470,3470,3470,3470,70
|
|
20240705,145100,159789495,3465,3465,3465,3465,0
|
|
20240705,145000,159789495,3465,3465,3465,3465,1
|
|
20240705,144900,159786030,3470,3470,3470,3470,213
|
|
20240705,144800,159046920,3475,3475,3475,3475,0
|
|
20240705,144700,159046920,3475,3475,3475,3475,0
|
|
20240705,144600,159046920,3475,3475,3475,3475,0
|
|
20240705,144500,159046920,3475,3475,3475,3475,11
|
|
20240705,144400,159008695,3470,3470,3470,3470,0
|
|
20240705,144300,159008695,3470,3470,3470,3470,7
|
|
20240705,144200,158984405,3475,3475,3475,3475,0
|
|
20240705,144100,158984405,3475,3475,3475,3475,1
|
|
20240705,144000,158980930,3470,3470,3470,3470,859
|
|
20240705,143900,156000200,3470,3470,3470,3470,902
|
|
20240705,143800,152870260,3470,3470,3470,3470,0
|
|
20240705,143700,152870260,3470,3470,3470,3470,0
|
|
20240705,143600,152870260,3470,3470,3470,3470,135
|
|
20240705,143500,152401810,3470,3470,3470,3470,0
|
|
20240705,143400,152401810,3470,3470,3470,3470,1
|
|
20240705,143300,152398340,3470,3470,3470,3470,13
|
|
20240705,143200,152353230,3470,3470,3470,3470,120
|
|
20240705,143100,151936830,3470,3470,3470,3470,0
|
|
20240705,143000,151936830,3470,3470,3470,3470,0
|
|
20240705,142900,151936830,3470,3470,3470,3470,0
|
|
20240705,142800,151936830,3470,3470,3470,3470,0
|
|
20240705,142700,151936830,3470,3470,3470,3470,0
|
|
20240705,142600,151936830,3470,3470,3470,3470,0
|
|
20240705,142500,151936830,3470,3470,3470,3470,575
|
|
20240705,142400,149941580,3475,3475,3475,3475,5
|
|
20240705,142300,149924205,3475,3475,3475,3475,0
|
|
20240705,142200,149924205,3475,3475,3475,3475,0
|
|
20240705,142100,149924205,3475,3475,3475,3475,22
|
|
20240705,142000,149847755,3470,3470,3470,3470,20
|
|
20240705,141900,149778355,3470,3470,3470,3470,199
|
|
20240705,141800,149087825,3470,3470,3470,3470,0
|
|
20240705,141700,149087825,3470,3470,3470,3470,0
|
|
20240705,141600,149087825,3470,3470,3470,3470,0
|
|
20240705,141500,149087825,3470,3470,3470,3470,0
|
|
20240705,141400,149087825,3470,3470,3470,3470,0
|
|
20240705,141300,149087825,3470,3470,3470,3470,0
|
|
20240705,141200,149087825,3470,3470,3470,3470,0
|
|
20240705,141100,149087825,3470,3470,3470,3470,0
|
|
20240705,141000,149087825,3470,3470,3470,3470,100
|
|
20240705,140900,148740825,3475,3475,3475,3475,0
|
|
20240705,140800,148740825,3475,3475,3475,3475,0
|
|
20240705,140700,148740825,3475,3475,3475,3475,0
|
|
20240705,140600,148740825,3475,3475,3475,3475,0
|
|
20240705,140500,148740825,3475,3475,3475,3475,18
|
|
20240705,140400,148678275,3475,3475,3475,3475,0
|
|
20240705,140300,148678275,3475,3475,3475,3475,36
|
|
20240705,140200,148553175,3470,3470,3470,3470,1
|
|
20240705,140100,148549705,3480,3480,3480,3480,0
|
|
20240705,140000,148549705,3480,3480,3480,3480,99
|
|
20240705,135900,148205185,3475,3475,3475,3475,3
|
|
20240705,135800,148194760,3480,3480,3480,3480,0
|
|
20240705,135700,148194760,3480,3480,3480,3480,0
|
|
20240705,135600,148194760,3480,3480,3480,3480,0
|
|
20240705,135500,148194760,3480,3480,3480,3480,58
|
|
20240705,135400,147992920,3480,3480,3480,3480,0
|
|
20240705,135300,147992920,3480,3480,3480,3480,0
|
|
20240705,135200,147992920,3480,3480,3480,3480,5
|
|
20240705,135100,147975520,3475,3475,3475,3475,5
|
|
20240705,135000,147958145,3480,3480,3480,3480,5
|
|
20240705,134900,147940745,3475,3475,3475,3475,0
|
|
20240705,134800,147940745,3475,3475,3475,3475,0
|
|
20240705,134700,147940745,3475,3475,3475,3475,0
|
|
20240705,134600,147940745,3475,3475,3475,3475,0
|
|
20240705,134500,147940745,3475,3475,3475,3475,71
|
|
20240705,134400,147694020,3470,3470,3470,3470,29
|
|
20240705,134300,147593390,3475,3475,3475,3475,0
|
|
20240705,134200,147593390,3475,3475,3475,3475,100
|
|
20240705,134100,147245890,3475,3480,3480,3475,101
|
|
20240705,134000,146894910,3475,3475,3475,3475,300
|
|
20240705,133900,145852410,3480,3480,3480,3480,1
|
|
20240705,133800,145848930,3480,3480,3480,3480,0
|
|
20240705,133700,145848930,3480,3480,3480,3480,0
|
|
20240705,133600,145848930,3480,3480,3480,3480,10
|
|
20240705,133500,145814130,3480,3480,3480,3480,0
|
|
20240705,133400,145814130,3480,3480,3480,3480,0
|
|
20240705,133300,145814130,3480,3480,3480,3480,0
|
|
20240705,133200,145814130,3480,3480,3480,3480,0
|
|
20240705,133100,145814130,3480,3480,3480,3480,0
|
|
20240705,133000,145814130,3480,3480,3480,3480,0
|
|
20240705,132900,145814130,3480,3480,3480,3480,0
|
|
20240705,132800,145814130,3480,3480,3480,3480,100
|
|
20240705,132700,145466130,3475,3475,3475,3475,2
|
|
20240705,132600,145459180,3480,3475,3480,3475,287
|
|
20240705,132500,144460470,3470,3470,3470,3470,0
|
|
20240705,132400,144460470,3470,3470,3470,3470,1
|
|
20240705,132300,144457000,3480,3470,3480,3470,1487
|
|
20240705,132200,139294415,3475,3475,3475,3475,2
|
|
20240705,132100,139287465,3480,3480,3480,3480,2
|
|
20240705,132000,139280505,3470,3470,3470,3470,0
|
|
20240705,131900,139280505,3470,3470,3470,3470,134
|
|
20240705,131800,138815525,3475,3475,3475,3475,0
|
|
20240705,131700,138815525,3475,3475,3475,3475,0
|
|
20240705,131600,138815525,3475,3475,3475,3475,585
|
|
20240705,131500,136782650,3475,3475,3475,3475,0
|
|
20240705,131400,136782650,3475,3475,3475,3475,600
|
|
20240705,131300,134697650,3475,3475,3475,3475,373
|
|
20240705,131200,133401475,3480,3480,3480,3480,1
|
|
20240705,131100,133397995,3475,3475,3475,3475,987
|
|
20240705,131000,129968170,3475,3480,3480,3475,501
|
|
20240705,130900,128227190,3480,3480,3480,3480,0
|
|
20240705,130800,128227190,3480,3480,3480,3480,22
|
|
20240705,130700,128150630,3480,3480,3480,3480,2
|
|
20240705,130600,128143670,3480,3480,3480,3480,0
|
|
20240705,130500,128143670,3480,3480,3480,3480,0
|
|
20240705,130400,128143670,3480,3480,3480,3480,0
|
|
20240705,130300,128143670,3480,3480,3480,3480,0
|
|
20240705,130200,128143670,3480,3480,3480,3480,2616
|
|
20240705,130100,119039990,3480,3480,3480,3480,9
|
|
20240705,130000,119008670,3485,3485,3485,3485,46
|
|
20240705,125900,118848360,3490,3490,3490,3490,0
|
|
20240705,125800,118848360,3490,3490,3490,3490,0
|
|
20240705,125700,118848360,3490,3490,3490,3490,0
|
|
20240705,125600,118848360,3490,3490,3490,3490,37
|
|
20240705,125500,118719230,3495,3495,3495,3495,0
|
|
20240705,125400,118719230,3495,3490,3495,3490,1002
|
|
20240705,125300,115219390,3490,3490,3490,3490,0
|
|
20240705,125200,115219390,3490,3490,3490,3490,0
|
|
20240705,125100,115219390,3490,3490,3490,3490,2
|
|
20240705,125000,115212410,3485,3485,3485,3485,7
|
|
20240705,124900,115188015,3485,3485,3485,3485,0
|
|
20240705,124800,115188015,3485,3485,3485,3485,0
|
|
20240705,124700,115188015,3485,3485,3485,3485,1
|
|
20240705,124600,115184530,3480,3485,3485,3480,72
|
|
20240705,124500,114933960,3485,3485,3485,3485,1
|
|
20240705,124400,114930475,3480,3480,3480,3480,0
|
|
20240705,124300,114930475,3480,3480,3480,3480,0
|
|
20240705,124200,114930475,3480,3480,3480,3480,0
|
|
20240705,124100,114930475,3480,3480,3480,3480,0
|
|
20240705,124000,114930475,3480,3480,3480,3480,0
|
|
20240705,123900,114930475,3480,3480,3480,3480,0
|
|
20240705,123800,114930475,3480,3480,3480,3480,0
|
|
20240705,123700,114930475,3480,3480,3480,3480,0
|
|
20240705,123600,114930475,3480,3480,3480,3480,0
|
|
20240705,123500,114930475,3480,3480,3480,3480,0
|
|
20240705,123400,114930475,3480,3480,3480,3480,30
|
|
20240705,123300,114826075,3480,3480,3480,3480,0
|
|
20240705,123200,114826075,3480,3480,3480,3480,940
|
|
20240705,123100,111554875,3480,3480,3480,3480,0
|
|
20240705,123000,111554875,3480,3480,3480,3480,223
|
|
20240705,122900,110778835,3480,3480,3480,3480,0
|
|
20240705,122800,110778835,3480,3480,3480,3480,0
|
|
20240705,122700,110778835,3480,3480,3480,3480,0
|
|
20240705,122600,110778835,3480,3480,3480,3480,0
|
|
20240705,122500,110778835,3480,3480,3480,3480,0
|
|
20240705,122400,110778835,3480,3480,3480,3480,1
|
|
20240705,122300,110775355,3480,3480,3480,3480,0
|
|
20240705,122200,110775355,3480,3480,3480,3480,0
|
|
20240705,122100,110775355,3480,3480,3480,3480,28
|
|
20240705,122000,110677915,3490,3490,3490,3490,50
|
|
20240705,121900,110503415,3490,3490,3490,3490,0
|
|
20240705,121800,110503415,3490,3490,3490,3490,0
|
|
20240705,121700,110503415,3490,3490,3490,3490,0
|
|
20240705,121600,110503415,3490,3490,3490,3490,1
|
|
20240705,121500,110499925,3490,3490,3490,3490,9
|
|
20240705,121400,110468515,3480,3480,3480,3480,321
|
|
20240705,121300,109351435,3490,3490,3490,3490,24
|
|
20240705,121200,109267675,3490,3485,3490,3485,3
|
|
20240705,121100,109257215,3480,3485,3485,3480,2617
|
|
20240705,121000,100140440,3485,3485,3485,3485,0
|
|
20240705,120900,100140440,3485,3485,3485,3485,3
|
|
20240705,120800,100129985,3485,3490,3490,3485,871
|
|
20240705,120700,97094545,3485,3485,3485,3485,0
|
|
20240705,120600,97094545,3485,3485,3485,3485,0
|
|
20240705,120500,97094545,3485,3485,3485,3485,103
|
|
20240705,120400,96735590,3485,3485,3485,3485,0
|
|
20240705,120300,96735590,3485,3485,3485,3485,40
|
|
20240705,120200,96596190,3485,3485,3485,3485,112
|
|
20240705,120100,96205870,3485,3485,3485,3485,0
|
|
20240705,120000,96205870,3485,3490,3490,3485,310
|
|
20240705,115900,95124020,3490,3490,3490,3490,2
|
|
20240705,115800,95117040,3485,3485,3485,3485,223
|
|
20240705,115700,94339885,3490,3490,3490,3490,0
|
|
20240705,115600,94339885,3490,3490,3490,3490,0
|
|
20240705,115500,94339885,3490,3490,3490,3490,1000
|
|
20240705,115400,90849885,3495,3495,3495,3495,0
|
|
20240705,115300,90849885,3495,3495,3495,3495,364
|
|
20240705,115200,89577705,3495,3495,3495,3495,0
|
|
20240705,115100,89577705,3495,3495,3495,3495,50
|
|
20240705,115000,89402955,3495,3495,3495,3495,0
|
|
20240705,114900,89402955,3495,3495,3495,3495,0
|
|
20240705,114800,89402955,3495,3495,3495,3495,0
|
|
20240705,114700,89402955,3495,3495,3495,3495,0
|
|
20240705,114600,89402955,3495,3495,3495,3495,0
|
|
20240705,114500,89402955,3495,3495,3495,3495,1
|
|
20240705,114400,89399460,3485,3485,3485,3485,0
|
|
20240705,114300,89399460,3485,3485,3485,3485,0
|
|
20240705,114200,89399460,3485,3485,3485,3485,0
|
|
20240705,114100,89399460,3485,3490,3490,3485,344
|
|
20240705,114000,88199305,3500,3500,3500,3500,0
|
|
20240705,113900,88199305,3500,3500,3500,3500,0
|
|
20240705,113800,88199305,3500,3500,3500,3500,300
|
|
20240705,113700,87149305,3500,3500,3500,3500,0
|
|
20240705,113600,87149305,3500,3500,3500,3500,0
|
|
20240705,113500,87149305,3500,3500,3500,3500,900
|
|
20240705,113400,83999305,3500,3500,3500,3500,100
|
|
20240705,113300,83649305,3490,3490,3490,3490,0
|
|
20240705,113200,83649305,3490,3490,3490,3490,0
|
|
20240705,113100,83649305,3490,3490,3490,3490,0
|
|
20240705,113000,83649305,3490,3490,3490,3490,0
|
|
20240705,112900,83649305,3490,3490,3490,3490,120
|
|
20240705,112800,83230505,3490,3490,3490,3490,15
|
|
20240705,112700,83178155,3490,3495,3495,3490,377
|
|
20240705,112600,81862420,3500,3500,3500,3500,0
|
|
20240705,112500,81862420,3500,3500,3500,3500,0
|
|
20240705,112400,81862420,3500,3500,3500,3500,0
|
|
20240705,112300,81862420,3500,3500,3500,3500,0
|
|
20240705,112200,81862420,3500,3500,3500,3500,2
|
|
20240705,112100,81855420,3495,3495,3495,3495,0
|
|
20240705,112000,81855420,3495,3495,3495,3495,0
|
|
20240705,111900,81855420,3495,3495,3495,3495,0
|
|
20240705,111800,81855420,3495,3495,3495,3495,0
|
|
20240705,111700,81855420,3495,3495,3495,3495,0
|
|
20240705,111600,81855420,3495,3495,3495,3495,143
|
|
20240705,111500,81355635,3500,3500,3500,3500,0
|
|
20240705,111400,81355635,3500,3490,3500,3490,102
|
|
20240705,111300,80998960,3495,3480,3495,3480,261
|
|
20240705,111200,80087455,3480,3480,3480,3480,118
|
|
20240705,111100,79676815,3490,3490,3490,3490,1
|
|
20240705,111000,79673325,3480,3480,3480,3480,0
|
|
20240705,110900,79673325,3480,3480,3480,3480,1322
|
|
20240705,110800,75072765,3485,3485,3485,3485,97
|
|
20240705,110700,74734720,3490,3490,3490,3490,67
|
|
20240705,110600,74500890,3485,3485,3485,3485,0
|
|
20240705,110500,74500890,3485,3485,3485,3485,5
|
|
20240705,110400,74483465,3485,3485,3485,3485,400
|
|
20240705,110300,73089465,3480,3480,3480,3480,0
|
|
20240705,110200,73089465,3480,3485,3485,3480,2141
|
|
20240705,110100,65638740,3490,3490,3490,3490,2
|
|
20240705,110000,65631760,3485,3485,3485,3485,2
|
|
20240705,105900,65624790,3490,3490,3490,3490,0
|
|
20240705,105800,65624790,3490,3490,3490,3490,0
|
|
20240705,105700,65624790,3490,3490,3490,3490,0
|
|
20240705,105600,65624790,3490,3480,3490,3480,790
|
|
20240705,105500,62870590,3480,3485,3485,3480,706
|
|
20240705,105400,60412660,3495,3495,3495,3495,0
|
|
20240705,105300,60412660,3495,3495,3495,3495,0
|
|
20240705,105200,60412660,3495,3495,3495,3495,0
|
|
20240705,105100,60412660,3495,3495,3495,3495,1
|
|
20240705,105000,60409165,3485,3485,3485,3485,0
|
|
20240705,104900,60409165,3485,3485,3485,3485,2
|
|
20240705,104800,60402195,3485,3485,3485,3485,0
|
|
20240705,104700,60402195,3485,3485,3485,3485,0
|
|
20240705,104600,60402195,3485,3485,3485,3485,0
|
|
20240705,104500,60402195,3485,3485,3485,3485,1
|
|
20240705,104400,60398710,3490,3490,3490,3490,0
|
|
20240705,104300,60398710,3490,3490,3490,3490,0
|
|
20240705,104200,60398710,3490,3485,3490,3485,16
|
|
20240705,104100,60342915,3480,3480,3480,3480,0
|
|
20240705,104000,60342915,3480,3480,3480,3480,502
|
|
20240705,103900,58595955,3485,3485,3485,3485,0
|
|
20240705,103800,58595955,3485,3485,3485,3485,0
|
|
20240705,103700,58595955,3485,3485,3485,3485,0
|
|
20240705,103600,58595955,3485,3485,3485,3480,1436
|
|
20240705,103500,53594635,3485,3485,3485,3485,214
|
|
20240705,103400,52848845,3490,3490,3490,3490,1
|
|
20240705,103300,52845355,3490,3490,3490,3490,101
|
|
20240705,103200,52492865,3495,3490,3495,3490,400
|
|
20240705,103100,51096355,3490,3490,3490,3490,21
|
|
20240705,103000,51023065,3490,3500,3500,3490,2820
|
|
20240705,102900,41177905,3500,3500,3500,3500,7
|
|
20240705,102800,41153405,3500,3500,3500,3500,0
|
|
20240705,102700,41153405,3500,3500,3500,3500,164
|
|
20240705,102600,40579405,3495,3495,3495,3495,99
|
|
20240705,102500,40233400,3495,3495,3495,3495,200
|
|
20240705,102400,39534400,3495,3495,3495,3495,62
|
|
20240705,102300,39317710,3495,3495,3495,3495,10
|
|
20240705,102200,39282760,3500,3500,3500,3500,0
|
|
20240705,102100,39282760,3500,3500,3500,3500,11
|
|
20240705,102000,39244260,3500,3500,3500,3500,0
|
|
20240705,101900,39244260,3500,3500,3500,3500,0
|
|
20240705,101800,39244260,3500,3500,3500,3500,0
|
|
20240705,101700,39244260,3500,3500,3500,3500,10
|
|
20240705,101600,39209260,3500,3500,3500,3500,0
|
|
20240705,101500,39209260,3500,3500,3500,3500,0
|
|
20240705,101400,39209260,3500,3500,3500,3500,20
|
|
20240705,101300,39139260,3500,3500,3500,3500,1
|
|
20240705,101200,39135760,3500,3500,3500,3500,0
|
|
20240705,101100,39135760,3500,3505,3505,3500,244
|
|
20240705,101000,38281755,3505,3505,3505,3505,2
|
|
20240705,100900,38274745,3505,3505,3505,3505,222
|
|
20240705,100800,37496635,3495,3495,3495,3495,0
|
|
20240705,100700,37496635,3495,3495,3495,3495,0
|
|
20240705,100600,37496635,3495,3500,3500,3495,30
|
|
20240705,100500,37391690,3500,3495,3500,3495,301
|
|
20240705,100400,36339690,3495,3495,3495,3495,0
|
|
20240705,100300,36339690,3495,3500,3500,3495,305
|
|
20240705,100200,35273695,3500,3500,3500,3500,213
|
|
20240705,100100,34528195,3505,3505,3505,3505,1
|
|
20240705,100000,34524690,3505,3505,3505,3505,0
|
|
20240705,095900,34524690,3505,3505,3505,3505,15
|
|
20240705,095800,34472115,3505,3505,3505,3505,0
|
|
20240705,095700,34472115,3505,3495,3505,3495,9
|
|
20240705,095600,34440580,3495,3500,3500,3495,60
|
|
20240705,095500,34230870,3500,3500,3500,3500,0
|
|
20240705,095400,34230870,3500,3500,3500,3500,10
|
|
20240705,095300,34195870,3500,3500,3500,3500,14
|
|
20240705,095200,34146870,3495,3495,3495,3495,0
|
|
20240705,095100,34146870,3495,3495,3495,3495,120
|
|
20240705,095000,33727470,3500,3500,3500,3500,3
|
|
20240705,094900,33716970,3500,3500,3500,3500,0
|
|
20240705,094800,33716970,3500,3500,3500,3500,2
|
|
20240705,094700,33709970,3500,3500,3500,3500,567
|
|
20240705,094600,31725470,3510,3510,3510,3510,0
|
|
20240705,094500,31725470,3510,3505,3510,3505,500
|
|
20240705,094400,29972040,3500,3500,3500,3500,10
|
|
20240705,094300,29937040,3505,3505,3505,3505,0
|
|
20240705,094200,29937040,3505,3505,3505,3505,0
|
|
20240705,094100,29937040,3505,3505,3505,3505,1
|
|
20240705,094000,29933535,3505,3505,3505,3505,34
|
|
20240705,093900,29814365,3505,3505,3505,3505,0
|
|
20240705,093800,29814365,3505,3505,3505,3495,206
|
|
20240705,093700,29092780,3505,3505,3505,3505,100
|
|
20240705,093600,28742280,3500,3500,3500,3500,0
|
|
20240705,093500,28742280,3500,3500,3500,3500,5
|
|
20240705,093400,28724780,3505,3505,3505,3505,0
|
|
20240705,093300,28724780,3505,3505,3505,3505,100
|
|
20240705,093200,28374280,3505,3505,3505,3505,0
|
|
20240705,093100,28374280,3505,3505,3505,3505,1
|
|
20240705,093000,28370775,3495,3495,3495,3495,0
|
|
20240705,092900,28370775,3495,3505,3505,3495,1001
|
|
20240705,092800,24870760,3500,3500,3500,3500,0
|
|
20240705,092700,24870760,3500,3500,3500,3500,0
|
|
20240705,092600,24870760,3500,3500,3500,3500,100
|
|
20240705,092500,24520760,3500,3500,3500,3500,501
|
|
20240705,092400,22767260,3500,3500,3500,3500,303
|
|
20240705,092300,21706760,3505,3505,3505,3505,0
|
|
20240705,092200,21706760,3505,3500,3505,3500,495
|
|
20240705,092100,19972710,3505,3510,3510,3505,1502
|
|
20240705,092000,14708150,3505,3505,3505,3505,21
|
|
20240705,091900,14634545,3510,3510,3515,3510,17
|
|
20240705,091800,14574870,3505,3505,3505,3505,0
|
|
20240705,091700,14574870,3505,3505,3505,3505,6
|
|
20240705,091600,14553840,3515,3515,3515,3515,10
|
|
20240705,091500,14518690,3505,3505,3505,3505,317
|
|
20240705,091400,13407605,3510,3510,3510,3510,512
|
|
20240705,091300,11610485,3515,3515,3515,3515,0
|
|
20240705,091200,11610485,3515,3515,3515,3515,10
|
|
20240705,091100,11575335,3515,3515,3515,3515,0
|
|
20240705,091000,11575335,3515,3515,3515,3515,62
|
|
20240705,090900,11357405,3515,3505,3515,3505,17
|
|
20240705,090800,11297810,3505,3510,3510,3505,98
|
|
20240705,090700,10954260,3510,3510,3510,3510,500
|
|
20240705,090600,9199260,3510,3510,3510,3510,500
|
|
20240705,090500,7444260,3515,3515,3515,3515,5
|
|
20240705,090400,7426685,3515,3520,3520,3515,404
|
|
20240705,090300,6006620,3515,3515,3515,3515,600
|
|
20240705,090200,3897620,3515,3515,3515,3515,100
|
|
20240705,090100,3546120,3520,3520,3520,3520,100
|
|
20240705,090000,3194120,3505,3520,3520,3505,879
|