651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,194800,266659130,8470,8470,8470,8470,1382
|
|
20240704,194700,266659130,8470,8470,8470,8470,0
|
|
20240704,194600,266659130,8470,8470,8470,8470,0
|
|
20240704,194500,266659130,8470,8470,8470,8470,0
|
|
20240704,194400,266659130,8470,8470,8470,8470,0
|
|
20240704,194300,266659130,8470,8470,8470,8470,0
|
|
20240704,194200,266659130,8470,8470,8470,8470,0
|
|
20240704,194100,266659130,8470,8470,8470,8470,0
|
|
20240704,194000,266659130,8470,8470,8470,8470,0
|
|
20240704,193900,266659130,8470,8470,8470,8470,0
|
|
20240704,193800,266659130,8470,8470,8470,8470,0
|
|
20240704,193700,266659130,8470,8470,8470,8470,0
|
|
20240704,193600,266659130,8470,8470,8470,8470,0
|
|
20240704,193500,266659130,8470,8470,8470,8470,0
|
|
20240704,193400,266659130,8470,8470,8470,8470,0
|
|
20240704,193300,266659130,8470,8470,8470,8470,0
|
|
20240704,193200,266659130,8470,8470,8470,8470,0
|
|
20240704,193100,266659130,8470,8470,8470,8470,0
|
|
20240704,193000,266659130,8470,8470,8470,8470,0
|
|
20240704,192900,266659130,8470,8470,8470,8470,0
|
|
20240704,192800,266659130,8470,8470,8470,8470,0
|
|
20240704,192700,266659130,8470,8470,8470,8470,0
|
|
20240704,192600,266659130,8470,8470,8470,8470,0
|
|
20240704,192500,266659130,8470,8470,8470,8470,0
|
|
20240704,192400,266659130,8470,8470,8470,8470,0
|
|
20240704,192300,266659130,8470,8470,8470,8470,0
|
|
20240704,192200,266659130,8470,8470,8470,8470,0
|
|
20240704,192100,266659130,8470,8470,8470,8470,0
|
|
20240704,192000,266659130,8470,8470,8470,8470,0
|
|
20240704,191900,266659130,8470,8470,8470,8470,0
|
|
20240704,191800,266659130,8470,8470,8470,8470,1382
|
|
20240704,191700,266659130,8470,8470,8470,8470,0
|
|
20240704,191600,266659130,8470,8470,8470,8470,0
|
|
20240704,191500,266659130,8470,8470,8470,8470,0
|
|
20240704,191400,266659130,8470,8470,8470,8470,0
|
|
20240704,191300,266659130,8470,8470,8470,8470,0
|
|
20240704,191200,266659130,8470,8470,8470,8470,0
|
|
20240704,191100,266659130,8470,8470,8470,8470,0
|
|
20240704,191000,266659130,8470,8470,8470,8470,0
|
|
20240704,190900,266659130,8470,8470,8470,8470,0
|
|
20240704,190800,266659130,8470,8470,8470,8470,0
|
|
20240704,190700,266659130,8470,8470,8470,8470,0
|
|
20240704,190600,266659130,8470,8470,8470,8470,0
|
|
20240704,190500,266659130,8470,8470,8470,8470,0
|
|
20240704,190400,266659130,8470,8470,8470,8470,0
|
|
20240704,190300,266659130,8470,8470,8470,8470,0
|
|
20240704,190200,266659130,8470,8470,8470,8470,0
|
|
20240704,190100,266659130,8470,8470,8470,8470,0
|
|
20240704,190000,266659130,8470,8470,8470,8470,0
|
|
20240704,185900,266659130,8470,8470,8470,8470,0
|
|
20240704,185800,266659130,8470,8470,8470,8470,0
|
|
20240704,185700,266659130,8470,8470,8470,8470,0
|
|
20240704,185600,266659130,8470,8470,8470,8470,0
|
|
20240704,185500,266659130,8470,8470,8470,8470,0
|
|
20240704,185400,266659130,8470,8470,8470,8470,0
|
|
20240704,185300,266659130,8470,8470,8470,8470,0
|
|
20240704,185200,266659130,8470,8470,8470,8470,0
|
|
20240704,185100,266659130,8470,8470,8470,8470,0
|
|
20240704,185000,266659130,8470,8470,8470,8470,0
|
|
20240704,184900,266659130,8470,8470,8470,8470,0
|
|
20240704,184800,266659130,8470,8470,8470,8470,1382
|
|
20240704,184700,266659130,8470,8470,8470,8470,0
|
|
20240704,184600,266659130,8470,8470,8470,8470,0
|
|
20240704,184500,266659130,8470,8470,8470,8470,0
|
|
20240704,184400,266659130,8470,8470,8470,8470,0
|
|
20240704,184300,266659130,8470,8470,8470,8470,0
|
|
20240704,184200,266659130,8470,8470,8470,8470,0
|
|
20240704,184100,266659130,8470,8470,8470,8470,0
|
|
20240704,184000,266659130,8470,8470,8470,8470,0
|
|
20240704,183900,266659130,8470,8470,8470,8470,0
|
|
20240704,183800,266659130,8470,8470,8470,8470,0
|
|
20240704,183700,266659130,8470,8470,8470,8470,0
|
|
20240704,183600,266659130,8470,8470,8470,8470,0
|
|
20240704,183500,266659130,8470,8470,8470,8470,0
|
|
20240704,183400,266659130,8470,8470,8470,8470,0
|
|
20240704,183300,266659130,8470,8470,8470,8470,0
|
|
20240704,183200,266659130,8470,8470,8470,8470,0
|
|
20240704,183100,266659130,8470,8470,8470,8470,0
|
|
20240704,183000,266659130,8470,8470,8470,8470,0
|
|
20240704,182900,266659130,8470,8470,8470,8470,0
|
|
20240704,182800,266659130,8470,8470,8470,8470,0
|
|
20240704,182700,266659130,8470,8470,8470,8470,0
|
|
20240704,182600,266659130,8470,8470,8470,8470,0
|
|
20240704,182500,266659130,8470,8470,8470,8470,0
|
|
20240704,182400,266659130,8470,8470,8470,8470,0
|
|
20240704,182300,266659130,8470,8470,8470,8470,0
|
|
20240704,182200,266659130,8470,8470,8470,8470,0
|
|
20240704,182100,266659130,8470,8470,8470,8470,0
|
|
20240704,182000,266659130,8470,8470,8470,8470,0
|
|
20240704,181900,266659130,8470,8470,8470,8470,0
|
|
20240704,181800,266659130,8470,8470,8470,8470,1382
|
|
20240704,181700,266659130,8470,8470,8470,8470,0
|
|
20240704,181600,266659130,8470,8470,8470,8470,0
|
|
20240704,181500,266659130,8470,8470,8470,8470,0
|
|
20240704,181400,266659130,8470,8470,8470,8470,0
|
|
20240704,181300,266659130,8470,8470,8470,8470,0
|
|
20240704,181200,266659130,8470,8470,8470,8470,0
|
|
20240704,181100,266659130,8470,8470,8470,8470,0
|
|
20240704,181000,266659130,8470,8470,8470,8470,0
|
|
20240704,180900,266659130,8470,8470,8470,8470,0
|
|
20240704,180800,266659130,8470,8470,8470,8470,0
|
|
20240704,180700,266659130,8470,8470,8470,8470,0
|
|
20240704,180600,266659130,8470,8470,8470,8470,0
|
|
20240704,180500,266659130,8470,8470,8470,8470,0
|
|
20240704,180400,266659130,8470,8470,8470,8470,0
|
|
20240704,180300,266659130,8470,8470,8470,8470,0
|
|
20240704,180200,266659130,8470,8470,8470,8470,0
|
|
20240704,180100,266659130,8470,8470,8470,8470,0
|
|
20240704,180000,266659130,8470,8470,8470,8470,0
|
|
20240704,175900,266659130,8470,8470,8470,8470,0
|
|
20240704,175800,266659130,8470,8470,8470,8470,0
|
|
20240704,175700,266659130,8470,8470,8470,8470,0
|
|
20240704,175600,266659130,8470,8470,8470,8470,0
|
|
20240704,175500,266659130,8470,8470,8470,8470,0
|
|
20240704,175400,266659130,8470,8470,8470,8470,0
|
|
20240704,175300,266659130,8470,8470,8470,8470,0
|
|
20240704,175200,266659130,8470,8470,8470,8470,0
|
|
20240704,175100,266659130,8470,8470,8470,8470,0
|
|
20240704,175000,266659130,8470,8470,8470,8470,0
|
|
20240704,174900,266659130,8470,8470,8470,8470,0
|
|
20240704,174800,266659130,8470,8470,8470,8470,1382
|
|
20240704,174700,266659130,8470,8470,8470,8470,0
|
|
20240704,174600,266659130,8470,8470,8470,8470,0
|
|
20240704,174500,266659130,8470,8470,8470,8470,0
|
|
20240704,174400,266659130,8470,8470,8470,8470,0
|
|
20240704,174300,266659130,8470,8470,8470,8470,0
|
|
20240704,174200,266659130,8470,8470,8470,8470,0
|
|
20240704,174100,266659130,8470,8470,8470,8470,0
|
|
20240704,174000,266659130,8470,8470,8470,8470,0
|
|
20240704,173900,266659130,8470,8470,8470,8470,0
|
|
20240704,173800,266659130,8470,8470,8470,8470,0
|
|
20240704,173700,266659130,8470,8470,8470,8470,0
|
|
20240704,173600,266659130,8470,8470,8470,8470,0
|
|
20240704,173500,266659130,8470,8470,8470,8470,0
|
|
20240704,173400,266659130,8470,8470,8470,8470,0
|
|
20240704,173300,266659130,8470,8470,8470,8470,0
|
|
20240704,173200,266659130,8470,8470,8470,8470,0
|
|
20240704,173100,266659130,8470,8470,8470,8470,0
|
|
20240704,173000,266659130,8470,8470,8470,8470,0
|
|
20240704,172900,266659130,8470,8470,8470,8470,0
|
|
20240704,172800,266659130,8470,8470,8470,8470,0
|
|
20240704,172700,266659130,8470,8470,8470,8470,0
|
|
20240704,172600,266659130,8470,8470,8470,8470,0
|
|
20240704,172500,266659130,8470,8470,8470,8470,0
|
|
20240704,172400,266659130,8470,8470,8470,8470,0
|
|
20240704,172300,266659130,8470,8470,8470,8470,0
|
|
20240704,172200,266659130,8470,8470,8470,8470,0
|
|
20240704,172100,266659130,8470,8470,8470,8470,0
|
|
20240704,172000,266659130,8470,8470,8470,8470,0
|
|
20240704,171900,266659130,8470,8470,8470,8470,0
|
|
20240704,171800,266659130,8470,8470,8470,8470,1382
|
|
20240704,171700,266659130,8470,8470,8470,8470,0
|
|
20240704,171600,266659130,8470,8470,8470,8470,0
|
|
20240704,171500,266659130,8470,8470,8470,8470,0
|
|
20240704,171400,266659130,8470,8470,8470,8470,0
|
|
20240704,171300,266659130,8470,8470,8470,8470,0
|
|
20240704,171200,266659130,8470,8470,8470,8470,0
|
|
20240704,171100,266659130,8470,8470,8470,8470,0
|
|
20240704,171000,266659130,8470,8470,8470,8470,0
|
|
20240704,170900,266659130,8470,8470,8470,8470,0
|
|
20240704,170800,266659130,8470,8470,8470,8470,0
|
|
20240704,170700,266659130,8470,8470,8470,8470,0
|
|
20240704,170600,266659130,8470,8470,8470,8470,0
|
|
20240704,170500,266659130,8470,8470,8470,8470,0
|
|
20240704,170400,266659130,8470,8470,8470,8470,0
|
|
20240704,170300,266659130,8470,8470,8470,8470,0
|
|
20240704,170200,266659130,8470,8470,8470,8470,0
|
|
20240704,170100,266659130,8470,8470,8470,8470,0
|
|
20240704,170000,266659130,8470,8470,8470,8470,0
|
|
20240704,165900,266659130,8470,8470,8470,8470,0
|
|
20240704,165800,266659130,8470,8470,8470,8470,0
|
|
20240704,165700,266659130,8470,8470,8470,8470,0
|
|
20240704,165600,266659130,8470,8470,8470,8470,0
|
|
20240704,165500,266659130,8470,8470,8470,8470,0
|
|
20240704,165400,266659130,8470,8470,8470,8470,0
|
|
20240704,165300,266659130,8470,8470,8470,8470,0
|
|
20240704,165200,266659130,8470,8470,8470,8470,0
|
|
20240704,165100,266659130,8470,8470,8470,8470,0
|
|
20240704,165000,266659130,8470,8470,8470,8470,0
|
|
20240704,164900,266659130,8470,8470,8470,8470,0
|
|
20240704,164800,266659130,8470,8470,8470,8470,1382
|
|
20240704,164700,266659130,8470,8470,8470,8470,0
|
|
20240704,164600,266659130,8470,8470,8470,8470,0
|
|
20240704,164500,266659130,8470,8470,8470,8470,0
|
|
20240704,164400,266659130,8470,8470,8470,8470,0
|
|
20240704,164300,266659130,8470,8470,8470,8470,0
|
|
20240704,164200,266659130,8470,8470,8470,8470,0
|
|
20240704,164100,266659130,8470,8470,8470,8470,0
|
|
20240704,164000,266659130,8470,8470,8470,8470,0
|
|
20240704,163900,266659130,8470,8470,8470,8470,0
|
|
20240704,163800,266659130,8470,8470,8470,8470,0
|
|
20240704,163700,266659130,8470,8470,8470,8470,0
|
|
20240704,163600,266659130,8470,8470,8470,8470,0
|
|
20240704,163500,266659130,8470,8470,8470,8470,0
|
|
20240704,163400,266659130,8470,8470,8470,8470,0
|
|
20240704,163300,266659130,8470,8470,8470,8470,0
|
|
20240704,163200,266659130,8470,8470,8470,8470,0
|
|
20240704,163100,266659130,8470,8470,8470,8470,0
|
|
20240704,163000,266659130,8470,8470,8470,8470,0
|
|
20240704,162900,266659130,8470,8470,8470,8470,0
|
|
20240704,162800,266659130,8470,8470,8470,8470,0
|
|
20240704,162700,266659130,8470,8470,8470,8470,0
|
|
20240704,162600,266659130,8470,8470,8470,8470,0
|
|
20240704,162500,266659130,8470,8470,8470,8470,0
|
|
20240704,162400,266659130,8470,8470,8470,8470,0
|
|
20240704,162300,266659130,8470,8470,8470,8470,0
|
|
20240704,162200,266659130,8470,8470,8470,8470,0
|
|
20240704,162100,266659130,8470,8470,8470,8470,0
|
|
20240704,162000,266659130,8470,8470,8470,8470,0
|
|
20240704,161900,266659130,8470,8470,8470,8470,0
|
|
20240704,161800,266659130,8470,8470,8470,8470,1382
|
|
20240704,161700,266659130,8470,8470,8470,8470,0
|
|
20240704,161600,266659130,8470,8470,8470,8470,0
|
|
20240704,161500,266659130,8470,8470,8470,8470,0
|
|
20240704,161400,266659130,8470,8470,8470,8470,0
|
|
20240704,161300,266659130,8470,8470,8470,8470,0
|
|
20240704,161200,266659130,8470,8470,8470,8470,0
|
|
20240704,161100,266659130,8470,8470,8470,8470,0
|
|
20240704,161000,266659130,8470,8470,8470,8470,0
|
|
20240704,160900,266659130,8470,8470,8470,8470,0
|
|
20240704,160800,266659130,8470,8470,8470,8470,0
|
|
20240704,160700,266659130,8470,8470,8470,8470,0
|
|
20240704,160600,266659130,8470,8470,8470,8470,0
|
|
20240704,160500,266659130,8470,8470,8470,8470,0
|
|
20240704,160400,266659130,8470,8470,8470,8470,0
|
|
20240704,160300,266659130,8470,8470,8470,8470,0
|
|
20240704,160200,266659130,8470,8470,8470,8470,0
|
|
20240704,160100,266659130,8470,8470,8470,8470,0
|
|
20240704,160000,266659130,8470,8470,8470,8470,0
|
|
20240704,155900,266659130,8470,8470,8470,8470,0
|
|
20240704,155800,266659130,8470,8470,8470,8470,0
|
|
20240704,155700,266659130,8470,8470,8470,8470,0
|
|
20240704,155600,266659130,8470,8470,8470,8470,0
|
|
20240704,155500,266659130,8470,8470,8470,8470,0
|
|
20240704,155400,266659130,8470,8470,8470,8470,0
|
|
20240704,155300,266659130,8470,8470,8470,8470,0
|
|
20240704,155200,266659130,8470,8470,8470,8470,0
|
|
20240704,155100,266659130,8470,8470,8470,8470,0
|
|
20240704,155000,266659130,8470,8470,8470,8470,0
|
|
20240704,154900,266659130,8470,8470,8470,8470,0
|
|
20240704,154800,266659130,8470,8470,8470,8470,1382
|
|
20240704,154700,266659130,8470,8470,8470,8470,0
|
|
20240704,154600,266659130,8470,8470,8470,8470,0
|
|
20240704,154500,266659130,8470,8470,8470,8470,0
|
|
20240704,154400,266659130,8470,8470,8470,8470,0
|
|
20240704,154300,266659130,8470,8470,8470,8470,0
|
|
20240704,154200,266659130,8470,8470,8470,8470,0
|
|
20240704,154100,266659130,8470,8470,8470,8470,0
|
|
20240704,154000,266659130,8470,8470,8470,8470,0
|
|
20240704,153900,266659130,8470,8470,8470,8470,0
|
|
20240704,153800,266659130,8470,8470,8470,8470,0
|
|
20240704,153700,266659130,8470,8470,8470,8470,0
|
|
20240704,153600,266659130,8470,8470,8470,8470,0
|
|
20240704,153500,266659130,8470,8470,8470,8470,0
|
|
20240704,153400,266659130,8470,8470,8470,8470,0
|
|
20240704,153300,266659130,8470,8470,8470,8470,0
|
|
20240704,153200,266659130,8470,8470,8470,8470,0
|
|
20240704,153100,266659130,8470,8470,8470,8470,0
|
|
20240704,153000,266659130,8470,8470,8470,8470,1382
|
|
20240704,152900,254953590,8510,8510,8510,8510,0
|
|
20240704,152800,254953590,8510,8510,8510,8510,0
|
|
20240704,152700,254953590,8510,8510,8510,8510,0
|
|
20240704,152600,254953590,8510,8510,8510,8510,0
|
|
20240704,152500,254953590,8510,8510,8510,8510,0
|
|
20240704,152400,254953590,8510,8510,8510,8510,0
|
|
20240704,152300,254953590,8510,8510,8510,8510,0
|
|
20240704,152200,254953590,8510,8510,8510,8510,0
|
|
20240704,152100,254953590,8510,8510,8510,8510,0
|
|
20240704,152000,254953590,8510,8510,8510,8510,0
|
|
20240704,151900,254953590,8510,8470,8510,8470,7
|
|
20240704,151800,254894220,8470,8480,8480,8470,334
|
|
20240704,151700,252063460,8510,8500,8510,8500,2
|
|
20240704,151600,252046450,8480,8510,8510,8480,105
|
|
20240704,151500,251153000,8480,8480,8480,8480,3
|
|
20240704,151400,251127560,8510,8510,8510,8510,0
|
|
20240704,151300,251127560,8510,8510,8510,8510,0
|
|
20240704,151200,251127560,8510,8510,8510,8510,1
|
|
20240704,151100,251119050,8500,8500,8500,8500,30
|
|
20240704,151000,250864050,8500,8500,8500,8500,351
|
|
20240704,150900,247880550,8510,8500,8510,8500,103
|
|
20240704,150800,247005030,8510,8510,8510,8510,164
|
|
20240704,150700,245609390,8510,8510,8510,8510,0
|
|
20240704,150600,245609390,8510,8500,8510,8500,484
|
|
20240704,150500,241492390,8520,8520,8520,8520,0
|
|
20240704,150400,241492390,8520,8520,8520,8520,201
|
|
20240704,150300,239779870,8500,8500,8500,8500,0
|
|
20240704,150200,239779870,8500,8500,8500,8500,3
|
|
20240704,150100,239754370,8530,8530,8530,8530,0
|
|
20240704,150000,239754370,8530,8530,8530,8530,0
|
|
20240704,145900,239754370,8530,8500,8530,8500,13
|
|
20240704,145800,239643570,8530,8500,8530,8500,241
|
|
20240704,145700,237595040,8530,8530,8530,8530,0
|
|
20240704,145600,237595040,8530,8530,8530,8530,0
|
|
20240704,145500,237595040,8530,8480,8530,8480,4
|
|
20240704,145400,237561070,8480,8480,8480,8480,0
|
|
20240704,145300,237561070,8480,8480,8480,8480,10
|
|
20240704,145200,237476270,8480,8480,8480,8480,63
|
|
20240704,145100,236942030,8510,8510,8510,8510,0
|
|
20240704,145000,236942030,8510,8510,8510,8510,0
|
|
20240704,144900,236942030,8510,8510,8510,8510,0
|
|
20240704,144800,236942030,8510,8510,8510,8510,0
|
|
20240704,144700,236942030,8510,8510,8510,8510,0
|
|
20240704,144600,236942030,8510,8510,8510,8510,38
|
|
20240704,144500,236618650,8500,8500,8500,8500,7
|
|
20240704,144400,236559150,8540,8540,8540,8540,0
|
|
20240704,144300,236559150,8540,8540,8540,8540,0
|
|
20240704,144200,236559150,8540,8480,8540,8480,2
|
|
20240704,144100,236542130,8540,8540,8540,8540,0
|
|
20240704,144000,236542130,8540,8540,8540,8540,0
|
|
20240704,143900,236542130,8540,8540,8540,8540,1
|
|
20240704,143800,236533590,8480,8490,8490,8480,48
|
|
20240704,143700,236126540,8540,8540,8540,8540,0
|
|
20240704,143600,236126540,8540,8540,8540,8540,0
|
|
20240704,143500,236126540,8540,8540,8540,8540,0
|
|
20240704,143400,236126540,8540,8540,8540,8540,1
|
|
20240704,143300,236118000,8480,8480,8480,8480,0
|
|
20240704,143200,236118000,8480,8540,8540,8480,86
|
|
20240704,143100,235388660,8480,8480,8480,8480,2
|
|
20240704,143000,235371700,8540,8540,8540,8540,0
|
|
20240704,142900,235371700,8540,8540,8540,8540,0
|
|
20240704,142800,235371700,8540,8540,8540,8540,0
|
|
20240704,142700,235371700,8540,8540,8540,8540,0
|
|
20240704,142600,235371700,8540,8540,8540,8540,1
|
|
20240704,142500,235363160,8500,8500,8500,8500,50
|
|
20240704,142400,234938160,8540,8540,8540,8540,0
|
|
20240704,142300,234938160,8540,8540,8540,8540,0
|
|
20240704,142200,234938160,8540,8540,8540,8540,0
|
|
20240704,142100,234938160,8540,8540,8540,8540,0
|
|
20240704,142000,234938160,8540,8540,8540,8540,0
|
|
20240704,141900,234938160,8540,8540,8540,8540,0
|
|
20240704,141800,234938160,8540,8540,8540,8540,1
|
|
20240704,141700,234929620,8540,8540,8540,8540,0
|
|
20240704,141600,234929620,8540,8540,8540,8540,0
|
|
20240704,141500,234929620,8540,8540,8540,8540,0
|
|
20240704,141400,234929620,8540,8540,8540,8540,0
|
|
20240704,141300,234929620,8540,8540,8540,8540,0
|
|
20240704,141200,234929620,8540,8540,8540,8540,0
|
|
20240704,141100,234929620,8540,8540,8540,8540,2
|
|
20240704,141000,234912540,8500,8500,8500,8500,0
|
|
20240704,140900,234912540,8500,8500,8500,8500,0
|
|
20240704,140800,234912540,8500,8500,8500,8500,0
|
|
20240704,140700,234912540,8500,8500,8500,8500,0
|
|
20240704,140600,234912540,8500,8500,8500,8500,0
|
|
20240704,140500,234912540,8500,8540,8540,8500,67
|
|
20240704,140400,234340680,8540,8490,8540,8480,53
|
|
20240704,140300,233890680,8510,8510,8510,8510,0
|
|
20240704,140200,233890680,8510,8510,8510,8510,0
|
|
20240704,140100,233890680,8510,8510,8510,8510,0
|
|
20240704,140000,233890680,8510,8510,8510,8510,0
|
|
20240704,135900,233890680,8510,8510,8510,8510,0
|
|
20240704,135800,233890680,8510,8510,8510,8510,0
|
|
20240704,135700,233890680,8510,8510,8510,8510,225
|
|
20240704,135600,231975930,8510,8510,8510,8510,0
|
|
20240704,135500,231975930,8510,8510,8510,8510,1
|
|
20240704,135400,231967420,8540,8510,8540,8510,2
|
|
20240704,135300,231950370,8540,8540,8540,8540,0
|
|
20240704,135200,231950370,8540,8540,8540,8540,0
|
|
20240704,135100,231950370,8540,8540,8540,8540,1
|
|
20240704,135000,231941830,8540,8540,8540,8540,73
|
|
20240704,134900,231318410,8540,8540,8540,8540,0
|
|
20240704,134800,231318410,8540,8540,8540,8540,1
|
|
20240704,134700,231309870,8480,8480,8480,8480,0
|
|
20240704,134600,231309870,8480,8480,8480,8480,10
|
|
20240704,134500,231225070,8590,8590,8590,8590,0
|
|
20240704,134400,231225070,8590,8590,8590,8590,0
|
|
20240704,134300,231225070,8590,8590,8590,8590,1
|
|
20240704,134200,231216480,8490,8490,8490,8490,59
|
|
20240704,134100,230715570,8590,8590,8590,8590,1
|
|
20240704,134000,230706980,8600,8600,8600,8600,0
|
|
20240704,133900,230706980,8600,8600,8600,8600,0
|
|
20240704,133800,230706980,8600,8600,8600,8600,0
|
|
20240704,133700,230706980,8600,8600,8600,8600,0
|
|
20240704,133600,230706980,8600,8600,8600,8600,0
|
|
20240704,133500,230706980,8600,8600,8600,8600,0
|
|
20240704,133400,230706980,8600,8600,8600,8600,0
|
|
20240704,133300,230706980,8600,8560,8600,8560,231
|
|
20240704,133200,228726080,8600,8600,8600,8600,0
|
|
20240704,133100,228726080,8600,8600,8600,8600,0
|
|
20240704,133000,228726080,8600,8600,8600,8600,0
|
|
20240704,132900,228726080,8600,8600,8600,8600,0
|
|
20240704,132800,228726080,8600,8600,8600,8600,0
|
|
20240704,132700,228726080,8600,8600,8600,8600,0
|
|
20240704,132600,228726080,8600,8600,8600,8600,0
|
|
20240704,132500,228726080,8600,8600,8600,8600,0
|
|
20240704,132400,228726080,8600,8500,8600,8500,1000
|
|
20240704,132300,220184150,8500,8440,8500,8440,5
|
|
20240704,132200,220141890,8440,8440,8440,8440,46
|
|
20240704,132100,219753650,8500,8500,8500,8500,0
|
|
20240704,132000,219753650,8500,8500,8500,8500,0
|
|
20240704,131900,219753650,8500,8500,8500,8500,0
|
|
20240704,131800,219753650,8500,8500,8500,8500,0
|
|
20240704,131700,219753650,8500,8500,8500,8500,0
|
|
20240704,131600,219753650,8500,8500,8500,8500,0
|
|
20240704,131500,219753650,8500,8500,8500,8500,10
|
|
20240704,131400,219668650,8440,8440,8440,8440,45
|
|
20240704,131300,219288850,8500,8500,8500,8500,5
|
|
20240704,131200,219246350,8500,8500,8500,8500,0
|
|
20240704,131100,219246350,8500,8500,8500,8500,0
|
|
20240704,131000,219246350,8500,8500,8500,8500,1
|
|
20240704,130900,219237850,8490,8490,8490,8490,0
|
|
20240704,130800,219237850,8490,8450,8490,8440,1401
|
|
20240704,130700,207412810,8460,8460,8460,8460,0
|
|
20240704,130600,207412810,8460,8460,8460,8460,0
|
|
20240704,130500,207412810,8460,8450,8460,8450,51
|
|
20240704,130400,206981810,8460,8460,8460,8460,1
|
|
20240704,130300,206973350,8440,8440,8440,8440,0
|
|
20240704,130200,206973350,8440,8440,8440,8440,0
|
|
20240704,130100,206973350,8440,8440,8440,8440,0
|
|
20240704,130000,206973350,8440,8440,8440,8440,0
|
|
20240704,125900,206973350,8440,8440,8440,8440,0
|
|
20240704,125800,206973350,8440,8440,8440,8440,0
|
|
20240704,125700,206973350,8440,8440,8440,8440,0
|
|
20240704,125600,206973350,8440,8440,8440,8440,0
|
|
20240704,125500,206973350,8440,8440,8440,8440,0
|
|
20240704,125400,206973350,8440,8450,8450,8440,50
|
|
20240704,125300,206551090,8490,8490,8490,8490,0
|
|
20240704,125200,206551090,8490,8490,8490,8490,0
|
|
20240704,125100,206551090,8490,8490,8490,8490,0
|
|
20240704,125000,206551090,8490,8490,8490,8490,1
|
|
20240704,124900,206542600,8530,8530,8530,8530,0
|
|
20240704,124800,206542600,8530,8530,8530,8530,0
|
|
20240704,124700,206542600,8530,8530,8530,8530,0
|
|
20240704,124600,206542600,8530,8530,8530,8530,0
|
|
20240704,124500,206542600,8530,8530,8530,8530,0
|
|
20240704,124400,206542600,8530,8530,8530,8530,0
|
|
20240704,124300,206542600,8530,8530,8530,8530,0
|
|
20240704,124200,206542600,8530,8530,8530,8530,0
|
|
20240704,124100,206542600,8530,8530,8530,8530,0
|
|
20240704,124000,206542600,8530,8530,8530,8530,0
|
|
20240704,123900,206542600,8530,8510,8530,8510,16
|
|
20240704,123800,206406140,8510,8510,8510,8510,0
|
|
20240704,123700,206406140,8510,8510,8510,8510,0
|
|
20240704,123600,206406140,8510,8510,8510,8510,0
|
|
20240704,123500,206406140,8510,8510,8510,8510,0
|
|
20240704,123400,206406140,8510,8510,8510,8510,0
|
|
20240704,123300,206406140,8510,8450,8510,8450,1572
|
|
20240704,123200,193086360,8440,8440,8440,8440,0
|
|
20240704,123100,193086360,8440,8440,8440,8440,0
|
|
20240704,123000,193086360,8440,8440,8440,8440,0
|
|
20240704,122900,193086360,8440,8440,8440,8440,1
|
|
20240704,122800,193077920,8440,8440,8440,8440,0
|
|
20240704,122700,193077920,8440,8440,8440,8440,1
|
|
20240704,122600,193069480,8420,8420,8420,8420,1
|
|
20240704,122500,193061060,8420,8420,8420,8420,4
|
|
20240704,122400,193027380,8420,8420,8420,8420,0
|
|
20240704,122300,193027380,8420,8420,8420,8420,0
|
|
20240704,122200,193027380,8420,8420,8420,8420,0
|
|
20240704,122100,193027380,8420,8420,8420,8420,45
|
|
20240704,122000,192648480,8450,8450,8450,8450,0
|
|
20240704,121900,192648480,8450,8450,8450,8450,0
|
|
20240704,121800,192648480,8450,8450,8450,8450,0
|
|
20240704,121700,192648480,8450,8450,8450,8450,6
|
|
20240704,121600,192597780,8450,8450,8450,8450,0
|
|
20240704,121500,192597780,8450,8450,8450,8450,0
|
|
20240704,121400,192597780,8450,8450,8450,8450,0
|
|
20240704,121300,192597780,8450,8450,8450,8450,0
|
|
20240704,121200,192597780,8450,8450,8450,8450,0
|
|
20240704,121100,192597780,8450,8450,8450,8450,0
|
|
20240704,121000,192597780,8450,8450,8450,8450,0
|
|
20240704,120900,192597780,8450,8410,8450,8410,118
|
|
20240704,120800,191605360,8410,8410,8410,8410,0
|
|
20240704,120700,191605360,8410,8410,8410,8410,0
|
|
20240704,120600,191605360,8410,8410,8410,8410,0
|
|
20240704,120500,191605360,8410,8410,8410,8410,5
|
|
20240704,120400,191563310,8410,8410,8410,8410,0
|
|
20240704,120300,191563310,8410,8410,8410,8410,0
|
|
20240704,120200,191563310,8410,8410,8410,8410,106
|
|
20240704,120100,190671850,8410,8410,8410,8410,0
|
|
20240704,120000,190671850,8410,8410,8410,8410,23
|
|
20240704,115900,190478420,8450,8450,8450,8450,0
|
|
20240704,115800,190478420,8450,8450,8450,8450,0
|
|
20240704,115700,190478420,8450,8450,8450,8450,1
|
|
20240704,115600,190469970,8410,8410,8410,8410,0
|
|
20240704,115500,190469970,8410,8410,8410,8410,0
|
|
20240704,115400,190469970,8410,8410,8410,8410,0
|
|
20240704,115300,190469970,8410,8410,8410,8410,0
|
|
20240704,115200,190469970,8410,8410,8410,8410,2
|
|
20240704,115100,190453150,8460,8460,8460,8460,0
|
|
20240704,115000,190453150,8460,8460,8460,8460,0
|
|
20240704,114900,190453150,8460,8460,8460,8460,0
|
|
20240704,114800,190453150,8460,8460,8460,8460,0
|
|
20240704,114700,190453150,8460,8440,8460,8440,5
|
|
20240704,114600,190410870,8440,8430,8440,8430,196
|
|
20240704,114500,188758100,8430,8410,8430,8410,173
|
|
20240704,114400,187303110,8390,8390,8390,8390,0
|
|
20240704,114300,187303110,8390,8390,8390,8390,0
|
|
20240704,114200,187303110,8390,8390,8390,8390,0
|
|
20240704,114100,187303110,8390,8430,8430,8390,2115
|
|
20240704,114000,169510790,8430,8440,8440,8430,100
|
|
20240704,113900,168667020,8470,8490,8490,8470,4
|
|
20240704,113800,168633120,8470,8470,8470,8470,0
|
|
20240704,113700,168633120,8470,8470,8470,8470,0
|
|
20240704,113600,168633120,8470,8470,8470,8470,130
|
|
20240704,113500,167532020,8440,8440,8440,8440,0
|
|
20240704,113400,167532020,8440,8440,8440,8440,0
|
|
20240704,113300,167532020,8440,8440,8440,8440,0
|
|
20240704,113200,167532020,8440,8450,8450,8440,720
|
|
20240704,113100,161455200,8440,8440,8440,8440,0
|
|
20240704,113000,161455200,8440,8440,8440,8440,0
|
|
20240704,112900,161455200,8440,8440,8440,8440,0
|
|
20240704,112800,161455200,8440,8430,8440,8430,69
|
|
20240704,112700,160873040,8430,8430,8430,8430,0
|
|
20240704,112600,160873040,8430,8430,8430,8430,0
|
|
20240704,112500,160873040,8430,8450,8450,8430,10
|
|
20240704,112400,160788640,8450,8450,8450,8450,0
|
|
20240704,112300,160788640,8450,8450,8450,8450,0
|
|
20240704,112200,160788640,8450,8450,8450,8450,0
|
|
20240704,112100,160788640,8450,8450,8450,8450,100
|
|
20240704,112000,159943640,8450,8450,8450,8450,0
|
|
20240704,111900,159943640,8450,8450,8450,8450,0
|
|
20240704,111800,159943640,8450,8450,8450,8450,0
|
|
20240704,111700,159943640,8450,8450,8450,8450,1
|
|
20240704,111600,159935190,8420,8420,8420,8420,0
|
|
20240704,111500,159935190,8420,8420,8420,8420,1
|
|
20240704,111400,159926770,8410,8410,8410,8410,0
|
|
20240704,111300,159926770,8410,8410,8410,8410,0
|
|
20240704,111200,159926770,8410,8410,8410,8410,0
|
|
20240704,111100,159926770,8410,8410,8410,8410,0
|
|
20240704,111000,159926770,8410,8410,8410,8410,0
|
|
20240704,110900,159926770,8410,8410,8410,8410,2801
|
|
20240704,110800,136370360,8410,8410,8440,8410,321
|
|
20240704,110700,133667750,8400,8410,8410,8400,1169
|
|
20240704,110600,123843560,8410,8410,8410,8410,0
|
|
20240704,110500,123843560,8410,8410,8410,8410,5
|
|
20240704,110400,123801510,8400,8400,8400,8400,0
|
|
20240704,110300,123801510,8400,8400,8400,8400,0
|
|
20240704,110200,123801510,8400,8480,8480,8400,63
|
|
20240704,110100,123269850,8460,8460,8460,8460,8
|
|
20240704,110000,123202170,8460,8460,8460,8460,3
|
|
20240704,105900,123176790,8450,8450,8450,8450,0
|
|
20240704,105800,123176790,8450,8450,8450,8450,0
|
|
20240704,105700,123176790,8450,8450,8450,8450,8
|
|
20240704,105600,123109190,8440,8440,8440,8440,100
|
|
20240704,105500,122265190,8440,8440,8440,8440,1
|
|
20240704,105400,122256750,8400,8400,8400,8400,0
|
|
20240704,105300,122256750,8400,8400,8400,8400,0
|
|
20240704,105200,122256750,8400,8400,8400,8400,0
|
|
20240704,105100,122256750,8400,8440,8440,8400,402
|
|
20240704,105000,118878670,8440,8420,8460,8400,1254
|
|
20240704,104900,108333440,8420,8450,8450,8420,200
|
|
20240704,104800,106646750,8430,8430,8430,8430,1
|
|
20240704,104700,106638320,8430,8430,8430,8430,80
|
|
20240704,104600,105963920,8430,8450,8450,8430,518
|
|
20240704,104500,101595180,8450,8450,8450,8450,49
|
|
20240704,104400,101181130,8430,8430,8500,8420,102
|
|
20240704,104300,100322190,8430,8430,8430,8430,1300
|
|
20240704,104200,89363190,8470,8490,8490,8420,1400
|
|
20240704,104100,77539690,8550,8550,8550,8550,0
|
|
20240704,104000,77539690,8550,8520,8560,8450,1017
|
|
20240704,103900,68914310,8520,8520,8520,8520,27
|
|
20240704,103800,68684270,8560,8520,8560,8520,66
|
|
20240704,103700,68121910,8570,8570,8570,8570,0
|
|
20240704,103600,68121910,8570,8570,8570,8570,0
|
|
20240704,103500,68121910,8570,8510,8570,8510,2
|
|
20240704,103400,68104830,8520,8520,8520,8520,0
|
|
20240704,103300,68104830,8520,8570,8570,8510,1052
|
|
20240704,103200,59143390,8560,8560,8560,8560,0
|
|
20240704,103100,59143390,8560,8560,8560,8560,0
|
|
20240704,103000,59143390,8560,8570,8570,8560,1047
|
|
20240704,102900,50176120,8570,8570,8570,8570,0
|
|
20240704,102800,50176120,8570,8570,8570,8570,0
|
|
20240704,102700,50176120,8570,8570,8570,8570,0
|
|
20240704,102600,50176120,8570,8570,8570,8570,0
|
|
20240704,102500,50176120,8570,8570,8570,8570,5
|
|
20240704,102400,50133270,8600,8600,8600,8600,0
|
|
20240704,102300,50133270,8600,8600,8600,8600,0
|
|
20240704,102200,50133270,8600,8600,8600,8600,0
|
|
20240704,102100,50133270,8600,8600,8600,8600,0
|
|
20240704,102000,50133270,8600,8600,8600,8600,8
|
|
20240704,101900,50064470,8560,8560,8560,8560,0
|
|
20240704,101800,50064470,8560,8560,8560,8560,0
|
|
20240704,101700,50064470,8560,8560,8560,8560,0
|
|
20240704,101600,50064470,8560,8570,8570,8560,285
|
|
20240704,101500,47624860,8590,8570,8590,8570,182
|
|
20240704,101400,46062320,8570,8570,8570,8570,32
|
|
20240704,101300,45788080,8570,8570,8570,8570,0
|
|
20240704,101200,45788080,8570,8570,8570,8570,127
|
|
20240704,101100,44699690,8560,8560,8560,8560,0
|
|
20240704,101000,44699690,8560,8560,8560,8560,0
|
|
20240704,100900,44699690,8560,8560,8560,8560,0
|
|
20240704,100800,44699690,8560,8560,8560,8560,0
|
|
20240704,100700,44699690,8560,8560,8560,8560,0
|
|
20240704,100600,44699690,8560,8560,8560,8560,0
|
|
20240704,100500,44699690,8560,8560,8560,8560,5
|
|
20240704,100400,44656890,8560,8560,8560,8560,0
|
|
20240704,100300,44656890,8560,8560,8560,8560,0
|
|
20240704,100200,44656890,8560,8560,8560,8560,0
|
|
20240704,100100,44656890,8560,8560,8560,8560,5
|
|
20240704,100000,44614090,8570,8570,8570,8570,0
|
|
20240704,095900,44614090,8570,8570,8570,8570,673
|
|
20240704,095800,38846480,8570,8570,8570,8570,3
|
|
20240704,095700,38820770,8590,8590,8590,8590,111
|
|
20240704,095600,37867280,8590,8590,8590,8590,1
|
|
20240704,095500,37858690,8580,8580,8580,8580,0
|
|
20240704,095400,37858690,8580,8580,8580,8580,4
|
|
20240704,095300,37824370,8590,8580,8590,8580,97
|
|
20240704,095200,36991150,8580,8580,8580,8580,0
|
|
20240704,095100,36991150,8580,8580,8580,8580,50
|
|
20240704,095000,36562150,8570,8570,8570,8570,70
|
|
20240704,094900,35962250,8570,8570,8570,8570,0
|
|
20240704,094800,35962250,8570,8570,8570,8570,0
|
|
20240704,094700,35962250,8570,8570,8570,8570,0
|
|
20240704,094600,35962250,8570,8570,8570,8570,5
|
|
20240704,094500,35919400,8560,8560,8560,8560,5
|
|
20240704,094400,35876600,8560,8560,8560,8560,0
|
|
20240704,094300,35876600,8560,8560,8560,8560,30
|
|
20240704,094200,35619800,8570,8560,8570,8560,27
|
|
20240704,094100,35388650,8560,8560,8560,8560,23
|
|
20240704,094000,35191770,8570,8570,8570,8570,0
|
|
20240704,093900,35191770,8570,8570,8570,8570,0
|
|
20240704,093800,35191770,8570,8570,8570,8570,3
|
|
20240704,093700,35166060,8570,8570,8570,8570,73
|
|
20240704,093600,34540450,8560,8560,8560,8560,100
|
|
20240704,093500,33684450,8560,8560,8560,8560,0
|
|
20240704,093400,33684450,8560,8560,8560,8560,0
|
|
20240704,093300,33684450,8560,8560,8560,8560,0
|
|
20240704,093200,33684450,8560,8560,8560,8560,0
|
|
20240704,093100,33684450,8560,8560,8560,8560,0
|
|
20240704,093000,33684450,8560,8560,8560,8560,521
|
|
20240704,092900,29224690,8570,8570,8570,8570,0
|
|
20240704,092800,29224690,8570,8570,8570,8570,50
|
|
20240704,092700,28796190,8560,8560,8560,8560,652
|
|
20240704,092600,23215070,8550,8540,8550,8540,2000
|
|
20240704,092500,6115390,8510,8510,8510,8510,5
|
|
20240704,092400,6072840,8550,8550,8550,8550,0
|
|
20240704,092300,6072840,8550,8550,8550,8550,0
|
|
20240704,092200,6072840,8550,8550,8550,8550,0
|
|
20240704,092100,6072840,8550,8550,8550,8550,0
|
|
20240704,092000,6072840,8550,8550,8550,8550,0
|
|
20240704,091900,6072840,8550,8550,8550,8550,2
|
|
20240704,091800,6055740,8500,8500,8500,8500,1
|
|
20240704,091700,6047240,8500,8520,8520,8500,661
|
|
20240704,091600,428050,8560,8560,8560,8560,3
|
|
20240704,091500,402370,8560,8560,8560,8560,0
|
|
20240704,091400,402370,8560,8560,8560,8560,0
|
|
20240704,091300,402370,8560,8560,8560,8560,0
|
|
20240704,091200,402370,8560,8560,8560,8560,0
|
|
20240704,091100,402370,8560,8560,8560,8560,0
|
|
20240704,091000,402370,8560,8560,8560,8560,0
|
|
20240704,090900,402370,8560,8560,8560,8560,4
|
|
20240704,090800,368130,8560,8560,8560,8560,0
|
|
20240704,090700,368130,8560,8570,8570,8560,32
|
|
20240704,090600,93910,8560,8560,8560,8560,5
|
|
20240704,090500,51110,8560,8560,8560,8560,0
|
|
20240704,090400,51110,8560,8560,8560,8560,0
|
|
20240704,090300,51110,8560,8560,8560,8560,0
|
|
20240704,090200,51110,8560,8560,8560,8560,0
|
|
20240704,090100,51110,8560,8560,8560,8560,0
|
|
20240704,090000,51110,8560,8510,8560,8510,6
|