697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,203400,422851450,7440,7440,7440,7440,1841
|
|
20240704,203300,422851450,7440,7440,7440,7440,0
|
|
20240704,203200,422851450,7440,7440,7440,7440,0
|
|
20240704,203100,422851450,7440,7440,7440,7440,0
|
|
20240704,203000,422851450,7440,7440,7440,7440,0
|
|
20240704,202900,422851450,7440,7440,7440,7440,0
|
|
20240704,202800,422851450,7440,7440,7440,7440,0
|
|
20240704,202700,422851450,7440,7440,7440,7440,0
|
|
20240704,202600,422851450,7440,7440,7440,7440,0
|
|
20240704,202500,422851450,7440,7440,7440,7440,0
|
|
20240704,202400,422851450,7440,7440,7440,7440,0
|
|
20240704,202300,422851450,7440,7440,7440,7440,0
|
|
20240704,202200,422851450,7440,7440,7440,7440,0
|
|
20240704,202100,422851450,7440,7440,7440,7440,0
|
|
20240704,202000,422851450,7440,7440,7440,7440,0
|
|
20240704,201900,422851450,7440,7440,7440,7440,0
|
|
20240704,201800,422851450,7440,7440,7440,7440,0
|
|
20240704,201700,422851450,7440,7440,7440,7440,0
|
|
20240704,201600,422851450,7440,7440,7440,7440,0
|
|
20240704,201500,422851450,7440,7440,7440,7440,0
|
|
20240704,201400,422851450,7440,7440,7440,7440,0
|
|
20240704,201300,422851450,7440,7440,7440,7440,0
|
|
20240704,201200,422851450,7440,7440,7440,7440,0
|
|
20240704,201100,422851450,7440,7440,7440,7440,0
|
|
20240704,201000,422851450,7440,7440,7440,7440,0
|
|
20240704,200900,422851450,7440,7440,7440,7440,0
|
|
20240704,200800,422851450,7440,7440,7440,7440,0
|
|
20240704,200700,422851450,7440,7440,7440,7440,0
|
|
20240704,200600,422851450,7440,7440,7440,7440,0
|
|
20240704,200500,422851450,7440,7440,7440,7440,0
|
|
20240704,200400,422851450,7440,7440,7440,7440,1841
|
|
20240704,200300,422851450,7440,7440,7440,7440,0
|
|
20240704,200200,422851450,7440,7440,7440,7440,0
|
|
20240704,200100,422851450,7440,7440,7440,7440,0
|
|
20240704,200000,422851450,7440,7440,7440,7440,0
|
|
20240704,195900,422851450,7440,7440,7440,7440,0
|
|
20240704,195800,422851450,7440,7440,7440,7440,0
|
|
20240704,195700,422851450,7440,7440,7440,7440,0
|
|
20240704,195600,422851450,7440,7440,7440,7440,0
|
|
20240704,195500,422851450,7440,7440,7440,7440,0
|
|
20240704,195400,422851450,7440,7440,7440,7440,0
|
|
20240704,195300,422851450,7440,7440,7440,7440,0
|
|
20240704,195200,422851450,7440,7440,7440,7440,0
|
|
20240704,195100,422851450,7440,7440,7440,7440,0
|
|
20240704,195000,422851450,7440,7440,7440,7440,0
|
|
20240704,194900,422851450,7440,7440,7440,7440,0
|
|
20240704,194800,422851450,7440,7440,7440,7440,0
|
|
20240704,194700,422851450,7440,7440,7440,7440,0
|
|
20240704,194600,422851450,7440,7440,7440,7440,0
|
|
20240704,194500,422851450,7440,7440,7440,7440,0
|
|
20240704,194400,422851450,7440,7440,7440,7440,0
|
|
20240704,194300,422851450,7440,7440,7440,7440,0
|
|
20240704,194200,422851450,7440,7440,7440,7440,0
|
|
20240704,194100,422851450,7440,7440,7440,7440,0
|
|
20240704,194000,422851450,7440,7440,7440,7440,0
|
|
20240704,193900,422851450,7440,7440,7440,7440,0
|
|
20240704,193800,422851450,7440,7440,7440,7440,0
|
|
20240704,193700,422851450,7440,7440,7440,7440,0
|
|
20240704,193600,422851450,7440,7440,7440,7440,0
|
|
20240704,193500,422851450,7440,7440,7440,7440,0
|
|
20240704,193400,422851450,7440,7440,7440,7440,1841
|
|
20240704,193300,422851450,7440,7440,7440,7440,0
|
|
20240704,193200,422851450,7440,7440,7440,7440,0
|
|
20240704,193100,422851450,7440,7440,7440,7440,0
|
|
20240704,193000,422851450,7440,7440,7440,7440,0
|
|
20240704,192900,422851450,7440,7440,7440,7440,0
|
|
20240704,192800,422851450,7440,7440,7440,7440,0
|
|
20240704,192700,422851450,7440,7440,7440,7440,0
|
|
20240704,192600,422851450,7440,7440,7440,7440,0
|
|
20240704,192500,422851450,7440,7440,7440,7440,0
|
|
20240704,192400,422851450,7440,7440,7440,7440,0
|
|
20240704,192300,422851450,7440,7440,7440,7440,0
|
|
20240704,192200,422851450,7440,7440,7440,7440,0
|
|
20240704,192100,422851450,7440,7440,7440,7440,0
|
|
20240704,192000,422851450,7440,7440,7440,7440,0
|
|
20240704,191900,422851450,7440,7440,7440,7440,0
|
|
20240704,191800,422851450,7440,7440,7440,7440,0
|
|
20240704,191700,422851450,7440,7440,7440,7440,0
|
|
20240704,191600,422851450,7440,7440,7440,7440,0
|
|
20240704,191500,422851450,7440,7440,7440,7440,0
|
|
20240704,191400,422851450,7440,7440,7440,7440,0
|
|
20240704,191300,422851450,7440,7440,7440,7440,0
|
|
20240704,191200,422851450,7440,7440,7440,7440,0
|
|
20240704,191100,422851450,7440,7440,7440,7440,0
|
|
20240704,191000,422851450,7440,7440,7440,7440,0
|
|
20240704,190900,422851450,7440,7440,7440,7440,0
|
|
20240704,190800,422851450,7440,7440,7440,7440,0
|
|
20240704,190700,422851450,7440,7440,7440,7440,0
|
|
20240704,190600,422851450,7440,7440,7440,7440,0
|
|
20240704,190500,422851450,7440,7440,7440,7440,0
|
|
20240704,190400,422851450,7440,7440,7440,7440,1841
|
|
20240704,190300,422851450,7440,7440,7440,7440,0
|
|
20240704,190200,422851450,7440,7440,7440,7440,0
|
|
20240704,190100,422851450,7440,7440,7440,7440,0
|
|
20240704,190000,422851450,7440,7440,7440,7440,0
|
|
20240704,185900,422851450,7440,7440,7440,7440,0
|
|
20240704,185800,422851450,7440,7440,7440,7440,0
|
|
20240704,185700,422851450,7440,7440,7440,7440,0
|
|
20240704,185600,422851450,7440,7440,7440,7440,0
|
|
20240704,185500,422851450,7440,7440,7440,7440,0
|
|
20240704,185400,422851450,7440,7440,7440,7440,0
|
|
20240704,185300,422851450,7440,7440,7440,7440,0
|
|
20240704,185200,422851450,7440,7440,7440,7440,0
|
|
20240704,185100,422851450,7440,7440,7440,7440,0
|
|
20240704,185000,422851450,7440,7440,7440,7440,0
|
|
20240704,184900,422851450,7440,7440,7440,7440,0
|
|
20240704,184800,422851450,7440,7440,7440,7440,0
|
|
20240704,184700,422851450,7440,7440,7440,7440,0
|
|
20240704,184600,422851450,7440,7440,7440,7440,0
|
|
20240704,184500,422851450,7440,7440,7440,7440,0
|
|
20240704,184400,422851450,7440,7440,7440,7440,0
|
|
20240704,184300,422851450,7440,7440,7440,7440,0
|
|
20240704,184200,422851450,7440,7440,7440,7440,0
|
|
20240704,184100,422851450,7440,7440,7440,7440,0
|
|
20240704,184000,422851450,7440,7440,7440,7440,0
|
|
20240704,183900,422851450,7440,7440,7440,7440,0
|
|
20240704,183800,422851450,7440,7440,7440,7440,0
|
|
20240704,183700,422851450,7440,7440,7440,7440,0
|
|
20240704,183600,422851450,7440,7440,7440,7440,0
|
|
20240704,183500,422851450,7440,7440,7440,7440,0
|
|
20240704,183400,422851450,7440,7440,7440,7440,1841
|
|
20240704,183300,422851450,7440,7440,7440,7440,0
|
|
20240704,183200,422851450,7440,7440,7440,7440,0
|
|
20240704,183100,422851450,7440,7440,7440,7440,0
|
|
20240704,183000,422851450,7440,7440,7440,7440,0
|
|
20240704,182900,422851450,7440,7440,7440,7440,0
|
|
20240704,182800,422851450,7440,7440,7440,7440,0
|
|
20240704,182700,422851450,7440,7440,7440,7440,0
|
|
20240704,182600,422851450,7440,7440,7440,7440,0
|
|
20240704,182500,422851450,7440,7440,7440,7440,0
|
|
20240704,182400,422851450,7440,7440,7440,7440,0
|
|
20240704,182300,422851450,7440,7440,7440,7440,0
|
|
20240704,182200,422851450,7440,7440,7440,7440,0
|
|
20240704,182100,422851450,7440,7440,7440,7440,0
|
|
20240704,182000,422851450,7440,7440,7440,7440,0
|
|
20240704,181900,422851450,7440,7440,7440,7440,0
|
|
20240704,181800,422851450,7440,7440,7440,7440,0
|
|
20240704,181700,422851450,7440,7440,7440,7440,0
|
|
20240704,181600,422851450,7440,7440,7440,7440,0
|
|
20240704,181500,422851450,7440,7440,7440,7440,0
|
|
20240704,181400,422851450,7440,7440,7440,7440,0
|
|
20240704,181300,422851450,7440,7440,7440,7440,0
|
|
20240704,181200,422851450,7440,7440,7440,7440,0
|
|
20240704,181100,422851450,7440,7440,7440,7440,0
|
|
20240704,181000,422851450,7440,7440,7440,7440,0
|
|
20240704,180900,422851450,7440,7440,7440,7440,0
|
|
20240704,180800,422851450,7440,7440,7440,7440,0
|
|
20240704,180700,422851450,7440,7440,7440,7440,0
|
|
20240704,180600,422851450,7440,7440,7440,7440,0
|
|
20240704,180500,422851450,7440,7440,7440,7440,0
|
|
20240704,180400,422851450,7440,7440,7440,7440,1841
|
|
20240704,180300,422851450,7440,7440,7440,7440,0
|
|
20240704,180200,422851450,7440,7440,7440,7440,0
|
|
20240704,180100,422851450,7440,7440,7440,7440,0
|
|
20240704,180000,422851450,7440,7440,7440,7440,0
|
|
20240704,175900,422851450,7440,7440,7440,7440,0
|
|
20240704,175800,422851450,7440,7440,7440,7440,0
|
|
20240704,175700,422851450,7440,7440,7440,7440,0
|
|
20240704,175600,422851450,7440,7440,7440,7440,0
|
|
20240704,175500,422851450,7440,7440,7440,7440,0
|
|
20240704,175400,422851450,7440,7440,7440,7440,0
|
|
20240704,175300,422851450,7440,7440,7440,7440,0
|
|
20240704,175200,422851450,7440,7440,7440,7440,0
|
|
20240704,175100,422851450,7440,7440,7440,7440,0
|
|
20240704,175000,422851450,7440,7440,7440,7440,0
|
|
20240704,174900,422851450,7440,7440,7440,7440,0
|
|
20240704,174800,422851450,7440,7440,7440,7440,0
|
|
20240704,174700,422851450,7440,7440,7440,7440,0
|
|
20240704,174600,422851450,7440,7440,7440,7440,0
|
|
20240704,174500,422851450,7440,7440,7440,7440,0
|
|
20240704,174400,422851450,7440,7440,7440,7440,0
|
|
20240704,174300,422851450,7440,7440,7440,7440,0
|
|
20240704,174200,422851450,7440,7440,7440,7440,0
|
|
20240704,174100,422851450,7440,7440,7440,7440,0
|
|
20240704,174000,422851450,7440,7440,7440,7440,0
|
|
20240704,173900,422851450,7440,7440,7440,7440,0
|
|
20240704,173800,422851450,7440,7440,7440,7440,0
|
|
20240704,173700,422851450,7440,7440,7440,7440,0
|
|
20240704,173600,422851450,7440,7440,7440,7440,0
|
|
20240704,173500,422851450,7440,7440,7440,7440,0
|
|
20240704,173400,422851450,7440,7440,7440,7440,1841
|
|
20240704,173300,422851450,7440,7440,7440,7440,0
|
|
20240704,173200,422851450,7440,7440,7440,7440,0
|
|
20240704,173100,422851450,7440,7440,7440,7440,0
|
|
20240704,173000,422851450,7440,7440,7440,7440,0
|
|
20240704,172900,422851450,7440,7440,7440,7440,0
|
|
20240704,172800,422851450,7440,7440,7440,7440,0
|
|
20240704,172700,422851450,7440,7440,7440,7440,0
|
|
20240704,172600,422851450,7440,7440,7440,7440,0
|
|
20240704,172500,422851450,7440,7440,7440,7440,0
|
|
20240704,172400,422851450,7440,7440,7440,7440,0
|
|
20240704,172300,422851450,7440,7440,7440,7440,0
|
|
20240704,172200,422851450,7440,7440,7440,7440,0
|
|
20240704,172100,422851450,7440,7440,7440,7440,0
|
|
20240704,172000,422851450,7440,7440,7440,7440,0
|
|
20240704,171900,422851450,7440,7440,7440,7440,0
|
|
20240704,171800,422851450,7440,7440,7440,7440,0
|
|
20240704,171700,422851450,7440,7440,7440,7440,0
|
|
20240704,171600,422851450,7440,7440,7440,7440,0
|
|
20240704,171500,422851450,7440,7440,7440,7440,0
|
|
20240704,171400,422851450,7440,7440,7440,7440,0
|
|
20240704,171300,422851450,7440,7440,7440,7440,0
|
|
20240704,171200,422851450,7440,7440,7440,7440,0
|
|
20240704,171100,422851450,7440,7440,7440,7440,0
|
|
20240704,171000,422851450,7440,7440,7440,7440,0
|
|
20240704,170900,422851450,7440,7440,7440,7440,0
|
|
20240704,170800,422851450,7440,7440,7440,7440,0
|
|
20240704,170700,422851450,7440,7440,7440,7440,0
|
|
20240704,170600,422851450,7440,7440,7440,7440,0
|
|
20240704,170500,422851450,7440,7440,7440,7440,0
|
|
20240704,170400,422851450,7440,7440,7440,7440,1841
|
|
20240704,170300,422851450,7440,7440,7440,7440,0
|
|
20240704,170200,422851450,7440,7440,7440,7440,0
|
|
20240704,170100,422851450,7440,7440,7440,7440,0
|
|
20240704,170000,422851450,7440,7440,7440,7440,0
|
|
20240704,165900,422851450,7440,7440,7440,7440,0
|
|
20240704,165800,422851450,7440,7440,7440,7440,0
|
|
20240704,165700,422851450,7440,7440,7440,7440,0
|
|
20240704,165600,422851450,7440,7440,7440,7440,0
|
|
20240704,165500,422851450,7440,7440,7440,7440,0
|
|
20240704,165400,422851450,7440,7440,7440,7440,0
|
|
20240704,165300,422851450,7440,7440,7440,7440,0
|
|
20240704,165200,422851450,7440,7440,7440,7440,0
|
|
20240704,165100,422851450,7440,7440,7440,7440,0
|
|
20240704,165000,422851450,7440,7440,7440,7440,0
|
|
20240704,164900,422851450,7440,7440,7440,7440,0
|
|
20240704,164800,422851450,7440,7440,7440,7440,0
|
|
20240704,164700,422851450,7440,7440,7440,7440,0
|
|
20240704,164600,422851450,7440,7440,7440,7440,0
|
|
20240704,164500,422851450,7440,7440,7440,7440,0
|
|
20240704,164400,422851450,7440,7440,7440,7440,0
|
|
20240704,164300,422851450,7440,7440,7440,7440,0
|
|
20240704,164200,422851450,7440,7440,7440,7440,0
|
|
20240704,164100,422851450,7440,7440,7440,7440,0
|
|
20240704,164000,422851450,7440,7440,7440,7440,0
|
|
20240704,163900,422851450,7440,7440,7440,7440,0
|
|
20240704,163800,422851450,7440,7440,7440,7440,0
|
|
20240704,163700,422851450,7440,7440,7440,7440,0
|
|
20240704,163600,422851450,7440,7440,7440,7440,0
|
|
20240704,163500,422851450,7440,7440,7440,7440,0
|
|
20240704,163400,422851450,7440,7440,7440,7440,1841
|
|
20240704,163300,422851450,7440,7440,7440,7440,0
|
|
20240704,163200,422851450,7440,7440,7440,7440,0
|
|
20240704,163100,422851450,7440,7440,7440,7440,0
|
|
20240704,163000,422851450,7440,7440,7440,7440,0
|
|
20240704,162900,422851450,7440,7440,7440,7440,0
|
|
20240704,162800,422851450,7440,7440,7440,7440,0
|
|
20240704,162700,422851450,7440,7440,7440,7440,0
|
|
20240704,162600,422851450,7440,7440,7440,7440,0
|
|
20240704,162500,422851450,7440,7440,7440,7440,0
|
|
20240704,162400,422851450,7440,7440,7440,7440,0
|
|
20240704,162300,422851450,7440,7440,7440,7440,0
|
|
20240704,162200,422851450,7440,7440,7440,7440,0
|
|
20240704,162100,422851450,7440,7440,7440,7440,0
|
|
20240704,162000,422851450,7440,7440,7440,7440,0
|
|
20240704,161900,422851450,7440,7440,7440,7440,0
|
|
20240704,161800,422851450,7440,7440,7440,7440,0
|
|
20240704,161700,422851450,7440,7440,7440,7440,0
|
|
20240704,161600,422851450,7440,7440,7440,7440,0
|
|
20240704,161500,422851450,7440,7440,7440,7440,0
|
|
20240704,161400,422851450,7440,7440,7440,7440,0
|
|
20240704,161300,422851450,7440,7440,7440,7440,0
|
|
20240704,161200,422851450,7440,7440,7440,7440,0
|
|
20240704,161100,422851450,7440,7440,7440,7440,0
|
|
20240704,161000,422851450,7440,7440,7440,7440,0
|
|
20240704,160900,422851450,7440,7440,7440,7440,0
|
|
20240704,160800,422851450,7440,7440,7440,7440,0
|
|
20240704,160700,422851450,7440,7440,7440,7440,0
|
|
20240704,160600,422851450,7440,7440,7440,7440,0
|
|
20240704,160500,422851450,7440,7440,7440,7440,0
|
|
20240704,160400,422851450,7440,7440,7440,7440,1841
|
|
20240704,160300,422851450,7440,7440,7440,7440,0
|
|
20240704,160200,422851450,7440,7440,7440,7440,0
|
|
20240704,160100,422851450,7440,7440,7440,7440,0
|
|
20240704,160000,422851450,7440,7440,7440,7440,0
|
|
20240704,155900,422851450,7440,7440,7440,7440,0
|
|
20240704,155800,422851450,7440,7440,7440,7440,0
|
|
20240704,155700,422851450,7440,7440,7440,7440,0
|
|
20240704,155600,422851450,7440,7440,7440,7440,0
|
|
20240704,155500,422851450,7440,7440,7440,7440,0
|
|
20240704,155400,422851450,7440,7440,7440,7440,0
|
|
20240704,155300,422851450,7440,7440,7440,7440,0
|
|
20240704,155200,422851450,7440,7440,7440,7440,0
|
|
20240704,155100,422851450,7440,7440,7440,7440,0
|
|
20240704,155000,422851450,7440,7440,7440,7440,0
|
|
20240704,154900,422851450,7440,7440,7440,7440,0
|
|
20240704,154800,422851450,7440,7440,7440,7440,0
|
|
20240704,154700,422851450,7440,7440,7440,7440,0
|
|
20240704,154600,422851450,7440,7440,7440,7440,0
|
|
20240704,154500,422851450,7440,7440,7440,7440,0
|
|
20240704,154400,422851450,7440,7440,7440,7440,0
|
|
20240704,154300,422851450,7440,7440,7440,7440,0
|
|
20240704,154200,422851450,7440,7440,7440,7440,0
|
|
20240704,154100,422851450,7440,7440,7440,7440,0
|
|
20240704,154000,422851450,7440,7440,7440,7440,0
|
|
20240704,153900,422851450,7440,7440,7440,7440,0
|
|
20240704,153800,422851450,7440,7440,7440,7440,0
|
|
20240704,153700,422851450,7440,7440,7440,7440,0
|
|
20240704,153600,422851450,7440,7440,7440,7440,0
|
|
20240704,153500,422851450,7440,7440,7440,7440,0
|
|
20240704,153400,422851450,7440,7440,7440,7440,1841
|
|
20240704,153300,422851450,7440,7440,7440,7440,0
|
|
20240704,153200,422851450,7440,7440,7440,7440,0
|
|
20240704,153100,422851450,7440,7440,7440,7440,0
|
|
20240704,153000,422851450,7440,7440,7440,7440,1841
|
|
20240704,152900,409154410,7440,7440,7440,7440,0
|
|
20240704,152800,409154410,7440,7440,7440,7440,0
|
|
20240704,152700,409154410,7440,7440,7440,7440,0
|
|
20240704,152600,409154410,7440,7440,7440,7440,0
|
|
20240704,152500,409154410,7440,7440,7440,7440,0
|
|
20240704,152400,409154410,7440,7440,7440,7440,0
|
|
20240704,152300,409154410,7440,7440,7440,7440,0
|
|
20240704,152200,409154410,7440,7440,7440,7440,0
|
|
20240704,152100,409154410,7440,7440,7440,7440,0
|
|
20240704,152000,409154410,7440,7440,7440,7440,0
|
|
20240704,151900,409154410,7440,7420,7440,7410,212
|
|
20240704,151800,407583420,7450,7400,7450,7400,1862
|
|
20240704,151700,393754410,7410,7410,7410,7410,14
|
|
20240704,151600,393650670,7410,7430,7430,7410,17
|
|
20240704,151500,393524500,7430,7430,7430,7430,26
|
|
20240704,151400,393331320,7400,7430,7430,7400,266
|
|
20240704,151300,391362890,7400,7400,7400,7400,0
|
|
20240704,151200,391362890,7400,7410,7420,7400,211
|
|
20240704,151100,389799500,7410,7430,7430,7410,1356
|
|
20240704,151000,379736330,7420,7430,7430,7420,70
|
|
20240704,150900,379216920,7450,7450,7450,7450,0
|
|
20240704,150800,379216920,7450,7450,7450,7450,0
|
|
20240704,150700,379216920,7450,7400,7450,7400,381
|
|
20240704,150600,376389910,7410,7410,7410,7410,219
|
|
20240704,150500,374767120,7400,7400,7400,7400,140
|
|
20240704,150400,373731120,7400,7400,7400,7400,180
|
|
20240704,150300,372399120,7410,7400,7410,7400,340
|
|
20240704,150200,369883070,7400,7400,7410,7400,1303
|
|
20240704,150100,360240840,7400,7410,7410,7400,524
|
|
20240704,150000,356358650,7410,7410,7420,7410,316
|
|
20240704,145900,354015940,7420,7420,7420,7420,127
|
|
20240704,145800,353073600,7430,7430,7430,7430,1
|
|
20240704,145700,353066170,7420,7420,7420,7420,70
|
|
20240704,145600,352546770,7410,7430,7430,7410,1413
|
|
20240704,145500,342076040,7440,7440,7440,7440,0
|
|
20240704,145400,342076040,7440,7440,7440,7440,0
|
|
20240704,145300,342076040,7440,7440,7440,7440,0
|
|
20240704,145200,342076040,7440,7440,7440,7440,0
|
|
20240704,145100,342076040,7440,7420,7440,7410,578
|
|
20240704,145000,337791780,7450,7450,7450,7450,0
|
|
20240704,144900,337791780,7450,7450,7450,7450,0
|
|
20240704,144800,337791780,7450,7450,7450,7450,50
|
|
20240704,144700,337419280,7450,7450,7450,7450,0
|
|
20240704,144600,337419280,7450,7450,7450,7450,0
|
|
20240704,144500,337419280,7450,7450,7450,7450,0
|
|
20240704,144400,337419280,7450,7450,7450,7450,0
|
|
20240704,144300,337419280,7450,7450,7450,7450,1
|
|
20240704,144200,337411830,7420,7420,7420,7420,202
|
|
20240704,144100,335912990,7420,7420,7420,7420,604
|
|
20240704,144000,331431310,7430,7430,7430,7420,198
|
|
20240704,143900,329960210,7420,7420,7420,7420,0
|
|
20240704,143800,329960210,7420,7420,7420,7420,0
|
|
20240704,143700,329960210,7420,7420,7420,7420,0
|
|
20240704,143600,329960210,7420,7430,7430,7420,134
|
|
20240704,143500,328965300,7450,7450,7450,7450,0
|
|
20240704,143400,328965300,7450,7450,7450,7450,1
|
|
20240704,143300,328957850,7430,7430,7430,7430,0
|
|
20240704,143200,328957850,7430,7430,7430,7430,0
|
|
20240704,143100,328957850,7430,7430,7430,7430,170
|
|
20240704,143000,327694750,7450,7450,7450,7450,0
|
|
20240704,142900,327694750,7450,7450,7450,7450,0
|
|
20240704,142800,327694750,7450,7450,7450,7450,0
|
|
20240704,142700,327694750,7450,7450,7450,7450,1
|
|
20240704,142600,327687300,7450,7450,7450,7450,0
|
|
20240704,142500,327687300,7450,7450,7450,7450,0
|
|
20240704,142400,327687300,7450,7450,7450,7450,0
|
|
20240704,142300,327687300,7450,7450,7450,7450,150
|
|
20240704,142200,326569800,7450,7450,7450,7450,0
|
|
20240704,142100,326569800,7450,7450,7450,7450,0
|
|
20240704,142000,326569800,7450,7450,7450,7450,2
|
|
20240704,141900,326554900,7450,7450,7450,7450,5
|
|
20240704,141800,326517650,7450,7450,7450,7450,0
|
|
20240704,141700,326517650,7450,7450,7450,7450,0
|
|
20240704,141600,326517650,7450,7450,7450,7450,1
|
|
20240704,141500,326510200,7420,7430,7430,7420,7
|
|
20240704,141400,326458250,7450,7450,7450,7450,0
|
|
20240704,141300,326458250,7450,7450,7450,7450,135
|
|
20240704,141200,325452500,7450,7420,7450,7420,2
|
|
20240704,141100,325437630,7450,7450,7450,7450,0
|
|
20240704,141000,325437630,7450,7450,7450,7450,0
|
|
20240704,140900,325437630,7450,7450,7450,7450,0
|
|
20240704,140800,325437630,7450,7450,7450,7450,0
|
|
20240704,140700,325437630,7450,7450,7450,7450,0
|
|
20240704,140600,325437630,7450,7450,7450,7450,67
|
|
20240704,140500,324938480,7460,7460,7460,7460,0
|
|
20240704,140400,324938480,7460,7460,7460,7460,1
|
|
20240704,140300,324931020,7460,7460,7460,7460,1
|
|
20240704,140200,324923560,7460,7460,7460,7460,1
|
|
20240704,140100,324916100,7430,7430,7430,7430,40
|
|
20240704,140000,324618900,7460,7460,7460,7460,0
|
|
20240704,135900,324618900,7460,7460,7460,7460,77
|
|
20240704,135800,324044480,7460,7460,7460,7460,1
|
|
20240704,135700,324037020,7410,7410,7410,7410,96
|
|
20240704,135600,323325660,7410,7420,7420,7410,800
|
|
20240704,135500,317392120,7430,7430,7430,7430,0
|
|
20240704,135400,317392120,7430,7430,7430,7430,0
|
|
20240704,135300,317392120,7430,7440,7440,7430,345
|
|
20240704,135200,314828740,7460,7460,7460,7460,0
|
|
20240704,135100,314828740,7460,7460,7460,7460,0
|
|
20240704,135000,314828740,7460,7460,7460,7460,0
|
|
20240704,134900,314828740,7460,7460,7460,7460,0
|
|
20240704,134800,314828740,7460,7440,7460,7440,307
|
|
20240704,134700,312543570,7450,7450,7450,7450,1
|
|
20240704,134600,312536120,7440,7440,7440,7440,0
|
|
20240704,134500,312536120,7440,7440,7440,7440,0
|
|
20240704,134400,312536120,7440,7450,7450,7440,16
|
|
20240704,134300,312417030,7450,7450,7450,7450,0
|
|
20240704,134200,312417030,7450,7450,7450,7450,0
|
|
20240704,134100,312417030,7450,7450,7450,7450,0
|
|
20240704,134000,312417030,7450,7450,7450,7450,0
|
|
20240704,133900,312417030,7450,7450,7450,7450,20
|
|
20240704,133800,312268030,7450,7450,7450,7450,50
|
|
20240704,133700,311895530,7450,7450,7450,7450,1
|
|
20240704,133600,311888080,7450,7450,7450,7450,0
|
|
20240704,133500,311888080,7450,7440,7450,7440,15
|
|
20240704,133400,311776470,7440,7440,7440,7440,0
|
|
20240704,133300,311776470,7440,7440,7440,7440,5
|
|
20240704,133200,311739270,7440,7440,7440,7440,200
|
|
20240704,133100,310251270,7440,7440,7440,7440,1
|
|
20240704,133000,310243830,7440,7440,7440,7440,0
|
|
20240704,132900,310243830,7440,7440,7440,7440,0
|
|
20240704,132800,310243830,7440,7440,7440,7440,1
|
|
20240704,132700,310236390,7440,7440,7440,7440,0
|
|
20240704,132600,310236390,7440,7440,7440,7440,0
|
|
20240704,132500,310236390,7440,7440,7440,7440,0
|
|
20240704,132400,310236390,7440,7440,7440,7440,0
|
|
20240704,132300,310236390,7440,7440,7450,7440,7
|
|
20240704,132200,310184300,7430,7430,7430,7430,0
|
|
20240704,132100,310184300,7430,7430,7430,7430,0
|
|
20240704,132000,310184300,7430,7430,7430,7430,50
|
|
20240704,131900,309812800,7430,7430,7430,7430,0
|
|
20240704,131800,309812800,7430,7430,7430,7430,0
|
|
20240704,131700,309812800,7430,7430,7430,7430,0
|
|
20240704,131600,309812800,7430,7430,7430,7430,150
|
|
20240704,131500,308698300,7440,7440,7440,7440,0
|
|
20240704,131400,308698300,7440,7440,7440,7440,0
|
|
20240704,131300,308698300,7440,7440,7440,7440,0
|
|
20240704,131200,308698300,7440,7440,7440,7440,0
|
|
20240704,131100,308698300,7440,7440,7440,7440,0
|
|
20240704,131000,308698300,7440,7440,7440,7440,20
|
|
20240704,130900,308549500,7440,7440,7440,7440,0
|
|
20240704,130800,308549500,7440,7440,7440,7440,0
|
|
20240704,130700,308549500,7440,7440,7440,7440,20
|
|
20240704,130600,308400700,7440,7440,7440,7440,10
|
|
20240704,130500,308326300,7450,7450,7450,7450,0
|
|
20240704,130400,308326300,7450,7450,7450,7450,0
|
|
20240704,130300,308326300,7450,7450,7450,7450,2
|
|
20240704,130200,308311400,7450,7450,7450,7450,0
|
|
20240704,130100,308311400,7450,7450,7450,7450,0
|
|
20240704,130000,308311400,7450,7450,7450,7450,2
|
|
20240704,125900,308296500,7450,7450,7450,7450,0
|
|
20240704,125800,308296500,7450,7450,7450,7450,107
|
|
20240704,125700,307499350,7450,7450,7450,7450,0
|
|
20240704,125600,307499350,7450,7450,7450,7450,1
|
|
20240704,125500,307491900,7410,7410,7410,7410,0
|
|
20240704,125400,307491900,7410,7420,7420,7410,30
|
|
20240704,125300,307269330,7450,7450,7450,7450,0
|
|
20240704,125200,307269330,7450,7450,7450,7450,0
|
|
20240704,125100,307269330,7450,7450,7450,7450,1
|
|
20240704,125000,307261880,7430,7450,7450,7430,14
|
|
20240704,124900,307157640,7450,7450,7450,7450,0
|
|
20240704,124800,307157640,7450,7450,7450,7450,0
|
|
20240704,124700,307157640,7450,7450,7450,7450,0
|
|
20240704,124600,307157640,7450,7450,7450,7450,11
|
|
20240704,124500,307075690,7440,7440,7440,7440,697
|
|
20240704,124400,301890010,7440,7420,7440,7420,2472
|
|
20240704,124300,283498450,7420,7420,7420,7420,106
|
|
20240704,124200,282711930,7420,7420,7420,7420,136
|
|
20240704,124100,281702810,7420,7420,7420,7420,323
|
|
20240704,124000,279306150,7410,7410,7410,7410,0
|
|
20240704,123900,279306150,7410,7410,7420,7410,182
|
|
20240704,123800,277957520,7420,7420,7420,7420,0
|
|
20240704,123700,277957520,7420,7420,7420,7420,52
|
|
20240704,123600,277571680,7420,7420,7420,7420,0
|
|
20240704,123500,277571680,7420,7420,7420,7420,6
|
|
20240704,123400,277527160,7420,7420,7420,7420,5
|
|
20240704,123300,277490060,7420,7420,7420,7420,0
|
|
20240704,123200,277490060,7420,7420,7440,7420,414
|
|
20240704,123100,274418160,7440,7440,7440,7440,0
|
|
20240704,123000,274418160,7440,7430,7440,7420,501
|
|
20240704,122900,270699720,7440,7430,7440,7430,501
|
|
20240704,122800,266977280,7430,7430,7430,7430,300
|
|
20240704,122700,264748280,7430,7430,7430,7430,0
|
|
20240704,122600,264748280,7430,7450,7450,7430,17
|
|
20240704,122500,264621790,7450,7440,7450,7430,111
|
|
20240704,122400,263796030,7430,7430,7430,7430,0
|
|
20240704,122300,263796030,7430,7440,7440,7430,201
|
|
20240704,122200,262300610,7450,7450,7450,7450,0
|
|
20240704,122100,262300610,7450,7450,7450,7450,0
|
|
20240704,122000,262300610,7450,7450,7450,7450,0
|
|
20240704,121900,262300610,7450,7450,7450,7450,1
|
|
20240704,121800,262293160,7430,7430,7430,7430,1
|
|
20240704,121700,262285730,7450,7450,7450,7450,0
|
|
20240704,121600,262285730,7450,7450,7450,7450,0
|
|
20240704,121500,262285730,7450,7450,7450,7450,0
|
|
20240704,121400,262285730,7450,7450,7450,7450,0
|
|
20240704,121300,262285730,7450,7450,7450,7450,0
|
|
20240704,121200,262285730,7450,7450,7450,7450,0
|
|
20240704,121100,262285730,7450,7450,7450,7450,0
|
|
20240704,121000,262285730,7450,7450,7450,7450,0
|
|
20240704,120900,262285730,7450,7450,7450,7450,0
|
|
20240704,120800,262285730,7450,7450,7450,7450,0
|
|
20240704,120700,262285730,7450,7450,7450,7450,0
|
|
20240704,120600,262285730,7450,7420,7450,7420,333
|
|
20240704,120500,259812390,7420,7420,7420,7420,0
|
|
20240704,120400,259812390,7420,7420,7430,7420,56
|
|
20240704,120300,259396860,7440,7440,7440,7440,0
|
|
20240704,120200,259396860,7440,7440,7440,7440,0
|
|
20240704,120100,259396860,7440,7440,7440,7440,1
|
|
20240704,120000,259389420,7420,7420,7420,7420,200
|
|
20240704,115900,257905420,7440,7440,7440,7440,370
|
|
20240704,115800,255152620,7440,7440,7440,7440,200
|
|
20240704,115700,253664620,7440,7440,7440,7440,0
|
|
20240704,115600,253664620,7440,7440,7440,7440,8
|
|
20240704,115500,253605100,7440,7440,7440,7440,17
|
|
20240704,115400,253478620,7400,7400,7400,7400,38
|
|
20240704,115300,253197420,7410,7440,7440,7410,207
|
|
20240704,115200,251663390,7440,7440,7440,7440,0
|
|
20240704,115100,251663390,7440,7440,7440,7440,0
|
|
20240704,115000,251663390,7440,7440,7440,7440,0
|
|
20240704,114900,251663390,7440,7440,7440,7440,0
|
|
20240704,114800,251663390,7440,7440,7440,7440,0
|
|
20240704,114700,251663390,7440,7440,7440,7440,0
|
|
20240704,114600,251663390,7440,7440,7440,7440,1
|
|
20240704,114500,251655950,7410,7410,7410,7410,99
|
|
20240704,114400,250922360,7410,7420,7420,7410,224
|
|
20240704,114300,249262220,7400,7430,7430,7400,1000
|
|
20240704,114200,241852140,7450,7450,7450,7450,0
|
|
20240704,114100,241852140,7450,7450,7450,7450,40
|
|
20240704,114000,241554140,7450,7450,7450,7450,0
|
|
20240704,113900,241554140,7450,7450,7450,7450,5
|
|
20240704,113800,241516890,7460,7460,7460,7460,1
|
|
20240704,113700,241509430,7420,7430,7430,7420,39
|
|
20240704,113600,241219990,7460,7460,7460,7460,0
|
|
20240704,113500,241219990,7460,7460,7460,7460,0
|
|
20240704,113400,241219990,7460,7460,7460,7460,80
|
|
20240704,113300,240623190,7460,7460,7460,7460,0
|
|
20240704,113200,240623190,7460,7460,7460,7460,2
|
|
20240704,113100,240608270,7410,7430,7430,7410,300
|
|
20240704,113000,238383070,7460,7440,7460,7420,201
|
|
20240704,112900,236891240,7470,7470,7470,7470,11
|
|
20240704,112800,236809070,7460,7460,7460,7460,20
|
|
20240704,112700,236659870,7480,7480,7480,7480,0
|
|
20240704,112600,236659870,7480,7480,7480,7480,0
|
|
20240704,112500,236659870,7480,7480,7480,7480,0
|
|
20240704,112400,236659870,7480,7480,7480,7480,0
|
|
20240704,112300,236659870,7480,7480,7480,7480,0
|
|
20240704,112200,236659870,7480,7480,7480,7480,0
|
|
20240704,112100,236659870,7480,7480,7480,7480,7
|
|
20240704,112000,236607510,7480,7480,7480,7480,8
|
|
20240704,111900,236547670,7430,7450,7450,7430,3012
|
|
20240704,111800,214140440,7490,7490,7490,7490,0
|
|
20240704,111700,214140440,7490,7480,7490,7480,2
|
|
20240704,111600,214125470,7480,7480,7480,7480,106
|
|
20240704,111500,213332590,7480,7480,7480,7480,0
|
|
20240704,111400,213332590,7480,7480,7480,7480,1
|
|
20240704,111300,213325110,7450,7470,7470,7450,179
|
|
20240704,111200,211988040,7490,7490,7490,7490,0
|
|
20240704,111100,211988040,7490,7490,7490,7490,0
|
|
20240704,111000,211988040,7490,7490,7490,7490,0
|
|
20240704,110900,211988040,7490,7490,7490,7490,0
|
|
20240704,110800,211988040,7490,7490,7490,7490,0
|
|
20240704,110700,211988040,7490,7490,7490,7490,0
|
|
20240704,110600,211988040,7490,7490,7490,7490,7
|
|
20240704,110500,211935610,7490,7490,7490,7490,25
|
|
20240704,110400,211748360,7470,7470,7470,7470,0
|
|
20240704,110300,211748360,7470,7470,7470,7470,210
|
|
20240704,110200,210179660,7470,7470,7470,7470,1
|
|
20240704,110100,210172190,7470,7470,7470,7470,60
|
|
20240704,110000,209723990,7470,7470,7470,7470,9
|
|
20240704,105900,209656760,7490,7490,7490,7490,0
|
|
20240704,105800,209656760,7490,7490,7490,7490,100
|
|
20240704,105700,208907760,7490,7490,7490,7490,0
|
|
20240704,105600,208907760,7490,7490,7490,7490,1
|
|
20240704,105500,208900270,7480,7470,7490,7470,7
|
|
20240704,105400,208847880,7490,7490,7490,7490,0
|
|
20240704,105300,208847880,7490,7490,7490,7490,12
|
|
20240704,105200,208758000,7490,7490,7490,7490,0
|
|
20240704,105100,208758000,7490,7490,7490,7490,0
|
|
20240704,105000,208758000,7490,7490,7490,7490,0
|
|
20240704,104900,208758000,7490,7480,7490,7470,79
|
|
20240704,104800,208167350,7480,7490,7490,7480,55
|
|
20240704,104700,207755810,7500,7500,7500,7500,0
|
|
20240704,104600,207755810,7500,7500,7500,7500,1
|
|
20240704,104500,207748310,7500,7490,7500,7490,2
|
|
20240704,104400,207733320,7500,7500,7500,7500,0
|
|
20240704,104300,207733320,7500,7500,7500,7500,0
|
|
20240704,104200,207733320,7500,7500,7500,7500,100
|
|
20240704,104100,206983320,7500,7500,7500,7500,1
|
|
20240704,104000,206975820,7500,7500,7500,7500,35
|
|
20240704,103900,206713320,7500,7500,7500,7500,0
|
|
20240704,103800,206713320,7500,7500,7500,7500,30
|
|
20240704,103700,206488320,7500,7500,7500,7500,150
|
|
20240704,103600,205363320,7500,7500,7500,7500,0
|
|
20240704,103500,205363320,7500,7500,7500,7500,0
|
|
20240704,103400,205363320,7500,7500,7500,7500,0
|
|
20240704,103300,205363320,7500,7500,7500,7500,0
|
|
20240704,103200,205363320,7500,7500,7500,7500,100
|
|
20240704,103100,204613320,7500,7500,7500,7500,2
|
|
20240704,103000,204598320,7480,7480,7480,7480,338
|
|
20240704,102900,202070080,7500,7500,7500,7500,0
|
|
20240704,102800,202070080,7500,7500,7500,7500,0
|
|
20240704,102700,202070080,7500,7500,7500,7500,0
|
|
20240704,102600,202070080,7500,7500,7500,7500,4
|
|
20240704,102500,202040080,7500,7480,7500,7480,17
|
|
20240704,102400,201912900,7480,7480,7480,7480,254
|
|
20240704,102300,200012980,7480,7480,7480,7480,1
|
|
20240704,102200,200005500,7500,7500,7500,7500,20
|
|
20240704,102100,199855500,7500,7500,7500,7500,194
|
|
20240704,102000,198400500,7500,7500,7500,7500,306
|
|
20240704,101900,196105500,7500,7480,7500,7480,380
|
|
20240704,101800,193263080,7490,7490,7490,7490,188
|
|
20240704,101700,191854960,7500,7490,7500,7490,7
|
|
20240704,101600,191802520,7510,7510,7510,7510,0
|
|
20240704,101500,191802520,7510,7510,7510,7510,0
|
|
20240704,101400,191802520,7510,7500,7510,7500,1583
|
|
20240704,101300,179915670,7510,7510,7510,7510,1
|
|
20240704,101200,179908160,7500,7500,7500,7500,0
|
|
20240704,101100,179908160,7500,7500,7500,7500,51
|
|
20240704,101000,179525660,7500,7500,7500,7500,80
|
|
20240704,100900,178925660,7510,7510,7510,7510,1
|
|
20240704,100800,178918150,7510,7500,7510,7500,8
|
|
20240704,100700,178858140,7500,7500,7500,7500,4
|
|
20240704,100600,178828140,7500,7510,7510,7500,3
|
|
20240704,100500,178805620,7520,7520,7520,7520,94
|
|
20240704,100400,178098740,7520,7520,7520,7520,1
|
|
20240704,100300,178091220,7520,7510,7520,7500,1092
|
|
20240704,100200,169900290,7520,7530,7530,7520,349
|
|
20240704,100100,167275800,7530,7530,7530,7530,1
|
|
20240704,100000,167268270,7530,7530,7530,7530,6
|
|
20240704,095900,167223090,7530,7520,7530,7520,73
|
|
20240704,095800,166673430,7520,7530,7530,7520,288
|
|
20240704,095700,164507630,7520,7500,7530,7500,1163
|
|
20240704,095600,155772270,7510,7480,7510,7480,1543
|
|
20240704,095500,144205940,7480,7460,7480,7460,1357
|
|
20240704,095400,134076060,7460,7460,7460,7460,15
|
|
20240704,095300,133964160,7440,7440,7440,7440,0
|
|
20240704,095200,133964160,7440,7460,7460,7440,373
|
|
20240704,095100,131188810,7450,7450,7450,7450,269
|
|
20240704,095000,129184760,7450,7450,7450,7450,100
|
|
20240704,094900,128439760,7450,7450,7450,7450,0
|
|
20240704,094800,128439760,7450,7430,7450,7430,2
|
|
20240704,094700,128424880,7420,7420,7420,7420,486
|
|
20240704,094600,124818760,7450,7450,7450,7450,2
|
|
20240704,094500,124803860,7450,7430,7450,7430,2
|
|
20240704,094400,124788980,7450,7400,7450,7400,3086
|
|
20240704,094300,101893830,7420,7420,7420,7420,0
|
|
20240704,094200,101893830,7420,7400,7420,7400,149
|
|
20240704,094100,100790230,7420,7420,7420,7420,103
|
|
20240704,094000,100025970,7420,7420,7420,7420,1
|
|
20240704,093900,100018550,7400,7410,7410,7400,220
|
|
20240704,093800,98390360,7410,7420,7420,7410,58
|
|
20240704,093700,97960010,7420,7420,7420,7420,0
|
|
20240704,093600,97960010,7420,7420,7420,7420,0
|
|
20240704,093500,97960010,7420,7420,7420,7420,0
|
|
20240704,093400,97960010,7420,7420,7420,7420,1
|
|
20240704,093300,97952590,7390,7420,7420,7390,57
|
|
20240704,093200,97531270,7390,7390,7390,7390,0
|
|
20240704,093100,97531270,7390,7390,7410,7390,2560
|
|
20240704,093000,78610930,7390,7390,7390,7390,150
|
|
20240704,092900,77502430,7400,7410,7410,7400,336
|
|
20240704,092800,75014810,7410,7420,7420,7410,22
|
|
20240704,092700,74851770,7420,7420,7420,7420,130
|
|
20240704,092600,73887170,7420,7420,7420,7420,10
|
|
20240704,092500,73812970,7420,7420,7420,7420,5
|
|
20240704,092400,73775870,7420,7420,7420,7420,0
|
|
20240704,092300,73775870,7420,7410,7420,7410,239
|
|
20240704,092200,72004870,7420,7400,7420,7400,56
|
|
20240704,092100,71590030,7410,7410,7410,7410,107
|
|
20240704,092000,70797160,7430,7430,7430,7410,558
|
|
20240704,091900,66654700,7440,7450,7450,7440,124
|
|
20240704,091800,65732110,7450,7460,7470,7450,1582
|
|
20240704,091700,53918560,7440,7460,7460,7440,6
|
|
20240704,091600,53873900,7440,7450,7460,7440,326
|
|
20240704,091500,51447550,7450,7470,7470,7450,131
|
|
20240704,091400,50469000,7470,7470,7480,7470,287
|
|
20240704,091300,48325090,7470,7460,7480,7460,834
|
|
20240704,091200,42097220,7460,7460,7460,7450,46
|
|
20240704,091100,41754110,7460,7460,7460,7460,14
|
|
20240704,091000,41649670,7460,7460,7460,7450,720
|
|
20240704,090900,36282160,7470,7440,7470,7440,1617
|
|
20240704,090800,24245710,7420,7420,7420,7420,843
|
|
20240704,090700,17990650,7420,7410,7420,7410,77
|
|
20240704,090600,17419410,7400,7420,7420,7400,1002
|
|
20240704,090500,9995570,7410,7410,7410,7410,27
|
|
20240704,090400,9795500,7410,7410,7410,7410,172
|
|
20240704,090300,8520980,7410,7410,7410,7410,0
|
|
20240704,090200,8520980,7410,7420,7430,7410,866
|
|
20240704,090100,2095230,7420,7420,7420,7420,5
|
|
20240704,090000,2058130,7440,7400,7440,7400,266
|