697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,203400,426067520,7470,7470,7470,7470,1174
|
|
20240705,203300,426067520,7470,7470,7470,7470,0
|
|
20240705,203200,426067520,7470,7470,7470,7470,0
|
|
20240705,203100,426067520,7470,7470,7470,7470,0
|
|
20240705,203000,426067520,7470,7470,7470,7470,0
|
|
20240705,202900,426067520,7470,7470,7470,7470,0
|
|
20240705,202800,426067520,7470,7470,7470,7470,0
|
|
20240705,202700,426067520,7470,7470,7470,7470,0
|
|
20240705,202600,426067520,7470,7470,7470,7470,0
|
|
20240705,202500,426067520,7470,7470,7470,7470,0
|
|
20240705,202400,426067520,7470,7470,7470,7470,0
|
|
20240705,202300,426067520,7470,7470,7470,7470,0
|
|
20240705,202200,426067520,7470,7470,7470,7470,0
|
|
20240705,202100,426067520,7470,7470,7470,7470,0
|
|
20240705,202000,426067520,7470,7470,7470,7470,0
|
|
20240705,201900,426067520,7470,7470,7470,7470,0
|
|
20240705,201800,426067520,7470,7470,7470,7470,0
|
|
20240705,201700,426067520,7470,7470,7470,7470,0
|
|
20240705,201600,426067520,7470,7470,7470,7470,0
|
|
20240705,201500,426067520,7470,7470,7470,7470,0
|
|
20240705,201400,426067520,7470,7470,7470,7470,0
|
|
20240705,201300,426067520,7470,7470,7470,7470,0
|
|
20240705,201200,426067520,7470,7470,7470,7470,0
|
|
20240705,201100,426067520,7470,7470,7470,7470,0
|
|
20240705,201000,426067520,7470,7470,7470,7470,0
|
|
20240705,200900,426067520,7470,7470,7470,7470,0
|
|
20240705,200800,426067520,7470,7470,7470,7470,0
|
|
20240705,200700,426067520,7470,7470,7470,7470,0
|
|
20240705,200600,426067520,7470,7470,7470,7470,0
|
|
20240705,200500,426067520,7470,7470,7470,7470,0
|
|
20240705,200400,426067520,7470,7470,7470,7470,1174
|
|
20240705,200300,426067520,7470,7470,7470,7470,0
|
|
20240705,200200,426067520,7470,7470,7470,7470,0
|
|
20240705,200100,426067520,7470,7470,7470,7470,0
|
|
20240705,200000,426067520,7470,7470,7470,7470,0
|
|
20240705,195900,426067520,7470,7470,7470,7470,0
|
|
20240705,195800,426067520,7470,7470,7470,7470,0
|
|
20240705,195700,426067520,7470,7470,7470,7470,0
|
|
20240705,195600,426067520,7470,7470,7470,7470,0
|
|
20240705,195500,426067520,7470,7470,7470,7470,0
|
|
20240705,195400,426067520,7470,7470,7470,7470,0
|
|
20240705,195300,426067520,7470,7470,7470,7470,0
|
|
20240705,195200,426067520,7470,7470,7470,7470,0
|
|
20240705,195100,426067520,7470,7470,7470,7470,0
|
|
20240705,195000,426067520,7470,7470,7470,7470,0
|
|
20240705,194900,426067520,7470,7470,7470,7470,0
|
|
20240705,194800,426067520,7470,7470,7470,7470,0
|
|
20240705,194700,426067520,7470,7470,7470,7470,0
|
|
20240705,194600,426067520,7470,7470,7470,7470,0
|
|
20240705,194500,426067520,7470,7470,7470,7470,0
|
|
20240705,194400,426067520,7470,7470,7470,7470,0
|
|
20240705,194300,426067520,7470,7470,7470,7470,0
|
|
20240705,194200,426067520,7470,7470,7470,7470,0
|
|
20240705,194100,426067520,7470,7470,7470,7470,0
|
|
20240705,194000,426067520,7470,7470,7470,7470,0
|
|
20240705,193900,426067520,7470,7470,7470,7470,0
|
|
20240705,193800,426067520,7470,7470,7470,7470,0
|
|
20240705,193700,426067520,7470,7470,7470,7470,0
|
|
20240705,193600,426067520,7470,7470,7470,7470,0
|
|
20240705,193500,426067520,7470,7470,7470,7470,0
|
|
20240705,193400,426067520,7470,7470,7470,7470,1174
|
|
20240705,193300,426067520,7470,7470,7470,7470,0
|
|
20240705,193200,426067520,7470,7470,7470,7470,0
|
|
20240705,193100,426067520,7470,7470,7470,7470,0
|
|
20240705,193000,426067520,7470,7470,7470,7470,0
|
|
20240705,192900,426067520,7470,7470,7470,7470,0
|
|
20240705,192800,426067520,7470,7470,7470,7470,0
|
|
20240705,192700,426067520,7470,7470,7470,7470,0
|
|
20240705,192600,426067520,7470,7470,7470,7470,0
|
|
20240705,192500,426067520,7470,7470,7470,7470,0
|
|
20240705,192400,426067520,7470,7470,7470,7470,0
|
|
20240705,192300,426067520,7470,7470,7470,7470,0
|
|
20240705,192200,426067520,7470,7470,7470,7470,0
|
|
20240705,192100,426067520,7470,7470,7470,7470,0
|
|
20240705,192000,426067520,7470,7470,7470,7470,0
|
|
20240705,191900,426067520,7470,7470,7470,7470,0
|
|
20240705,191800,426067520,7470,7470,7470,7470,0
|
|
20240705,191700,426067520,7470,7470,7470,7470,0
|
|
20240705,191600,426067520,7470,7470,7470,7470,0
|
|
20240705,191500,426067520,7470,7470,7470,7470,0
|
|
20240705,191400,426067520,7470,7470,7470,7470,0
|
|
20240705,191300,426067520,7470,7470,7470,7470,0
|
|
20240705,191200,426067520,7470,7470,7470,7470,0
|
|
20240705,191100,426067520,7470,7470,7470,7470,0
|
|
20240705,191000,426067520,7470,7470,7470,7470,0
|
|
20240705,190900,426067520,7470,7470,7470,7470,0
|
|
20240705,190800,426067520,7470,7470,7470,7470,0
|
|
20240705,190700,426067520,7470,7470,7470,7470,0
|
|
20240705,190600,426067520,7470,7470,7470,7470,0
|
|
20240705,190500,426067520,7470,7470,7470,7470,0
|
|
20240705,190400,426067520,7470,7470,7470,7470,1174
|
|
20240705,190300,426067520,7470,7470,7470,7470,0
|
|
20240705,190200,426067520,7470,7470,7470,7470,0
|
|
20240705,190100,426067520,7470,7470,7470,7470,0
|
|
20240705,190000,426067520,7470,7470,7470,7470,0
|
|
20240705,185900,426067520,7470,7470,7470,7470,0
|
|
20240705,185800,426067520,7470,7470,7470,7470,0
|
|
20240705,185700,426067520,7470,7470,7470,7470,0
|
|
20240705,185600,426067520,7470,7470,7470,7470,0
|
|
20240705,185500,426067520,7470,7470,7470,7470,0
|
|
20240705,185400,426067520,7470,7470,7470,7470,0
|
|
20240705,185300,426067520,7470,7470,7470,7470,0
|
|
20240705,185200,426067520,7470,7470,7470,7470,0
|
|
20240705,185100,426067520,7470,7470,7470,7470,0
|
|
20240705,185000,426067520,7470,7470,7470,7470,0
|
|
20240705,184900,426067520,7470,7470,7470,7470,0
|
|
20240705,184800,426067520,7470,7470,7470,7470,0
|
|
20240705,184700,426067520,7470,7470,7470,7470,0
|
|
20240705,184600,426067520,7470,7470,7470,7470,0
|
|
20240705,184500,426067520,7470,7470,7470,7470,0
|
|
20240705,184400,426067520,7470,7470,7470,7470,0
|
|
20240705,184300,426067520,7470,7470,7470,7470,0
|
|
20240705,184200,426067520,7470,7470,7470,7470,0
|
|
20240705,184100,426067520,7470,7470,7470,7470,0
|
|
20240705,184000,426067520,7470,7470,7470,7470,0
|
|
20240705,183900,426067520,7470,7470,7470,7470,0
|
|
20240705,183800,426067520,7470,7470,7470,7470,0
|
|
20240705,183700,426067520,7470,7470,7470,7470,0
|
|
20240705,183600,426067520,7470,7470,7470,7470,0
|
|
20240705,183500,426067520,7470,7470,7470,7470,0
|
|
20240705,183400,426067520,7470,7470,7470,7470,1174
|
|
20240705,183300,426067520,7470,7470,7470,7470,0
|
|
20240705,183200,426067520,7470,7470,7470,7470,0
|
|
20240705,183100,426067520,7470,7470,7470,7470,0
|
|
20240705,183000,426067520,7470,7470,7470,7470,0
|
|
20240705,182900,426067520,7470,7470,7470,7470,0
|
|
20240705,182800,426067520,7470,7470,7470,7470,0
|
|
20240705,182700,426067520,7470,7470,7470,7470,0
|
|
20240705,182600,426067520,7470,7470,7470,7470,0
|
|
20240705,182500,426067520,7470,7470,7470,7470,0
|
|
20240705,182400,426067520,7470,7470,7470,7470,0
|
|
20240705,182300,426067520,7470,7470,7470,7470,0
|
|
20240705,182200,426067520,7470,7470,7470,7470,0
|
|
20240705,182100,426067520,7470,7470,7470,7470,0
|
|
20240705,182000,426067520,7470,7470,7470,7470,0
|
|
20240705,181900,426067520,7470,7470,7470,7470,0
|
|
20240705,181800,426067520,7470,7470,7470,7470,0
|
|
20240705,181700,426067520,7470,7470,7470,7470,0
|
|
20240705,181600,426067520,7470,7470,7470,7470,0
|
|
20240705,181500,426067520,7470,7470,7470,7470,0
|
|
20240705,181400,426067520,7470,7470,7470,7470,0
|
|
20240705,181300,426067520,7470,7470,7470,7470,0
|
|
20240705,181200,426067520,7470,7470,7470,7470,0
|
|
20240705,181100,426067520,7470,7470,7470,7470,0
|
|
20240705,181000,426067520,7470,7470,7470,7470,0
|
|
20240705,180900,426067520,7470,7470,7470,7470,0
|
|
20240705,180800,426067520,7470,7470,7470,7470,0
|
|
20240705,180700,426067520,7470,7470,7470,7470,0
|
|
20240705,180600,426067520,7470,7470,7470,7470,0
|
|
20240705,180500,426067520,7470,7470,7470,7470,0
|
|
20240705,180400,426067520,7470,7470,7470,7470,1174
|
|
20240705,180300,426067520,7470,7470,7470,7470,0
|
|
20240705,180200,426067520,7470,7470,7470,7470,0
|
|
20240705,180100,426067520,7470,7470,7470,7470,0
|
|
20240705,180000,426067520,7470,7470,7470,7470,0
|
|
20240705,175900,426067520,7470,7470,7470,7470,0
|
|
20240705,175800,426067520,7470,7470,7470,7470,0
|
|
20240705,175700,426067520,7470,7470,7470,7470,0
|
|
20240705,175600,426067520,7470,7470,7470,7470,0
|
|
20240705,175500,426067520,7470,7470,7470,7470,0
|
|
20240705,175400,426067520,7470,7470,7470,7470,0
|
|
20240705,175300,426067520,7470,7470,7470,7470,0
|
|
20240705,175200,426067520,7470,7470,7470,7470,0
|
|
20240705,175100,426067520,7470,7470,7470,7470,0
|
|
20240705,175000,426067520,7470,7470,7470,7470,0
|
|
20240705,174900,426067520,7470,7470,7470,7470,0
|
|
20240705,174800,426067520,7470,7470,7470,7470,0
|
|
20240705,174700,426067520,7470,7470,7470,7470,0
|
|
20240705,174600,426067520,7470,7470,7470,7470,0
|
|
20240705,174500,426067520,7470,7470,7470,7470,0
|
|
20240705,174400,426067520,7470,7470,7470,7470,0
|
|
20240705,174300,426067520,7470,7470,7470,7470,0
|
|
20240705,174200,426067520,7470,7470,7470,7470,0
|
|
20240705,174100,426067520,7470,7470,7470,7470,0
|
|
20240705,174000,426067520,7470,7470,7470,7470,0
|
|
20240705,173900,426067520,7470,7470,7470,7470,0
|
|
20240705,173800,426067520,7470,7470,7470,7470,0
|
|
20240705,173700,426067520,7470,7470,7470,7470,0
|
|
20240705,173600,426067520,7470,7470,7470,7470,0
|
|
20240705,173500,426067520,7470,7470,7470,7470,0
|
|
20240705,173400,426067520,7470,7470,7470,7470,1174
|
|
20240705,173300,426067520,7470,7470,7470,7470,0
|
|
20240705,173200,426067520,7470,7470,7470,7470,0
|
|
20240705,173100,426067520,7470,7470,7470,7470,0
|
|
20240705,173000,426067520,7470,7470,7470,7470,0
|
|
20240705,172900,426067520,7470,7470,7470,7470,0
|
|
20240705,172800,426067520,7470,7470,7470,7470,0
|
|
20240705,172700,426067520,7470,7470,7470,7470,0
|
|
20240705,172600,426067520,7470,7470,7470,7470,0
|
|
20240705,172500,426067520,7470,7470,7470,7470,0
|
|
20240705,172400,426067520,7470,7470,7470,7470,0
|
|
20240705,172300,426067520,7470,7470,7470,7470,0
|
|
20240705,172200,426067520,7470,7470,7470,7470,0
|
|
20240705,172100,426067520,7470,7470,7470,7470,0
|
|
20240705,172000,426067520,7470,7470,7470,7470,0
|
|
20240705,171900,426067520,7470,7470,7470,7470,0
|
|
20240705,171800,426067520,7470,7470,7470,7470,0
|
|
20240705,171700,426067520,7470,7470,7470,7470,0
|
|
20240705,171600,426067520,7470,7470,7470,7470,0
|
|
20240705,171500,426067520,7470,7470,7470,7470,0
|
|
20240705,171400,426067520,7470,7470,7470,7470,0
|
|
20240705,171300,426067520,7470,7470,7470,7470,0
|
|
20240705,171200,426067520,7470,7470,7470,7470,0
|
|
20240705,171100,426067520,7470,7470,7470,7470,0
|
|
20240705,171000,426067520,7470,7470,7470,7470,0
|
|
20240705,170900,426067520,7470,7470,7470,7470,0
|
|
20240705,170800,426067520,7470,7470,7470,7470,0
|
|
20240705,170700,426067520,7470,7470,7470,7470,0
|
|
20240705,170600,426067520,7470,7470,7470,7470,0
|
|
20240705,170500,426067520,7470,7470,7470,7470,0
|
|
20240705,170400,426067520,7470,7470,7470,7470,1174
|
|
20240705,170300,426067520,7470,7470,7470,7470,0
|
|
20240705,170200,426067520,7470,7470,7470,7470,0
|
|
20240705,170100,426067520,7470,7470,7470,7470,0
|
|
20240705,170000,426067520,7470,7470,7470,7470,0
|
|
20240705,165900,426067520,7470,7470,7470,7470,0
|
|
20240705,165800,426067520,7470,7470,7470,7470,0
|
|
20240705,165700,426067520,7470,7470,7470,7470,0
|
|
20240705,165600,426067520,7470,7470,7470,7470,0
|
|
20240705,165500,426067520,7470,7470,7470,7470,0
|
|
20240705,165400,426067520,7470,7470,7470,7470,0
|
|
20240705,165300,426067520,7470,7470,7470,7470,0
|
|
20240705,165200,426067520,7470,7470,7470,7470,0
|
|
20240705,165100,426067520,7470,7470,7470,7470,0
|
|
20240705,165000,426067520,7470,7470,7470,7470,0
|
|
20240705,164900,426067520,7470,7470,7470,7470,0
|
|
20240705,164800,426067520,7470,7470,7470,7470,0
|
|
20240705,164700,426067520,7470,7470,7470,7470,0
|
|
20240705,164600,426067520,7470,7470,7470,7470,0
|
|
20240705,164500,426067520,7470,7470,7470,7470,0
|
|
20240705,164400,426067520,7470,7470,7470,7470,0
|
|
20240705,164300,426067520,7470,7470,7470,7470,0
|
|
20240705,164200,426067520,7470,7470,7470,7470,0
|
|
20240705,164100,426067520,7470,7470,7470,7470,0
|
|
20240705,164000,426067520,7470,7470,7470,7470,0
|
|
20240705,163900,426067520,7470,7470,7470,7470,0
|
|
20240705,163800,426067520,7470,7470,7470,7470,0
|
|
20240705,163700,426067520,7470,7470,7470,7470,0
|
|
20240705,163600,426067520,7470,7470,7470,7470,0
|
|
20240705,163500,426067520,7470,7470,7470,7470,0
|
|
20240705,163400,426067520,7470,7470,7470,7470,1174
|
|
20240705,163300,426067520,7470,7470,7470,7470,0
|
|
20240705,163200,426067520,7470,7470,7470,7470,0
|
|
20240705,163100,426067520,7470,7470,7470,7470,0
|
|
20240705,163000,426067520,7470,7470,7470,7470,0
|
|
20240705,162900,426067520,7470,7470,7470,7470,0
|
|
20240705,162800,426067520,7470,7470,7470,7470,0
|
|
20240705,162700,426067520,7470,7470,7470,7470,0
|
|
20240705,162600,426067520,7470,7470,7470,7470,0
|
|
20240705,162500,426067520,7470,7470,7470,7470,0
|
|
20240705,162400,426067520,7470,7470,7470,7470,0
|
|
20240705,162300,426067520,7470,7470,7470,7470,0
|
|
20240705,162200,426067520,7470,7470,7470,7470,0
|
|
20240705,162100,426067520,7470,7470,7470,7470,0
|
|
20240705,162000,426067520,7470,7470,7470,7470,0
|
|
20240705,161900,426067520,7470,7470,7470,7470,0
|
|
20240705,161800,426067520,7470,7470,7470,7470,0
|
|
20240705,161700,426067520,7470,7470,7470,7470,0
|
|
20240705,161600,426067520,7470,7470,7470,7470,0
|
|
20240705,161500,426067520,7470,7470,7470,7470,0
|
|
20240705,161400,426067520,7470,7470,7470,7470,0
|
|
20240705,161300,426067520,7470,7470,7470,7470,0
|
|
20240705,161200,426067520,7470,7470,7470,7470,0
|
|
20240705,161100,426067520,7470,7470,7470,7470,0
|
|
20240705,161000,426067520,7470,7470,7470,7470,0
|
|
20240705,160900,426067520,7470,7470,7470,7470,0
|
|
20240705,160800,426067520,7470,7470,7470,7470,0
|
|
20240705,160700,426067520,7470,7470,7470,7470,0
|
|
20240705,160600,426067520,7470,7470,7470,7470,0
|
|
20240705,160500,426067520,7470,7470,7470,7470,0
|
|
20240705,160400,426067520,7470,7470,7470,7470,1174
|
|
20240705,160300,426067520,7470,7470,7470,7470,0
|
|
20240705,160200,426067520,7470,7470,7470,7470,0
|
|
20240705,160100,426067520,7470,7470,7470,7470,0
|
|
20240705,160000,426067520,7470,7470,7470,7470,0
|
|
20240705,155900,426067520,7470,7470,7470,7470,0
|
|
20240705,155800,426067520,7470,7470,7470,7470,0
|
|
20240705,155700,426067520,7470,7470,7470,7470,0
|
|
20240705,155600,426067520,7470,7470,7470,7470,0
|
|
20240705,155500,426067520,7470,7470,7470,7470,0
|
|
20240705,155400,426067520,7470,7470,7470,7470,0
|
|
20240705,155300,426067520,7470,7470,7470,7470,0
|
|
20240705,155200,426067520,7470,7470,7470,7470,0
|
|
20240705,155100,426067520,7470,7470,7470,7470,0
|
|
20240705,155000,426067520,7470,7470,7470,7470,0
|
|
20240705,154900,426067520,7470,7470,7470,7470,0
|
|
20240705,154800,426067520,7470,7470,7470,7470,0
|
|
20240705,154700,426067520,7470,7470,7470,7470,0
|
|
20240705,154600,426067520,7470,7470,7470,7470,0
|
|
20240705,154500,426067520,7470,7470,7470,7470,0
|
|
20240705,154400,426067520,7470,7470,7470,7470,0
|
|
20240705,154300,426067520,7470,7470,7470,7470,0
|
|
20240705,154200,426067520,7470,7470,7470,7470,0
|
|
20240705,154100,426067520,7470,7470,7470,7470,0
|
|
20240705,154000,426067520,7470,7470,7470,7470,0
|
|
20240705,153900,426067520,7470,7470,7470,7470,0
|
|
20240705,153800,426067520,7470,7470,7470,7470,0
|
|
20240705,153700,426067520,7470,7470,7470,7470,0
|
|
20240705,153600,426067520,7470,7470,7470,7470,0
|
|
20240705,153500,426067520,7470,7470,7470,7470,0
|
|
20240705,153400,426067520,7470,7470,7470,7470,1174
|
|
20240705,153300,426067520,7470,7470,7470,7470,0
|
|
20240705,153200,426067520,7470,7470,7470,7470,0
|
|
20240705,153100,426067520,7470,7470,7470,7470,0
|
|
20240705,153000,426067520,7470,7470,7470,7470,1174
|
|
20240705,152900,417297740,7470,7470,7470,7470,0
|
|
20240705,152800,417297740,7470,7470,7470,7470,0
|
|
20240705,152700,417297740,7470,7470,7470,7470,0
|
|
20240705,152600,417297740,7470,7470,7470,7470,0
|
|
20240705,152500,417297740,7470,7470,7470,7470,0
|
|
20240705,152400,417297740,7470,7470,7470,7470,0
|
|
20240705,152300,417297740,7470,7470,7470,7470,0
|
|
20240705,152200,417297740,7470,7470,7470,7470,0
|
|
20240705,152100,417297740,7470,7470,7470,7470,0
|
|
20240705,152000,417297740,7470,7470,7470,7470,0
|
|
20240705,151900,417297740,7470,7450,7470,7450,85
|
|
20240705,151800,416664130,7470,7470,7470,7440,66
|
|
20240705,151700,416171680,7440,7440,7470,7440,8
|
|
20240705,151600,416112010,7470,7470,7470,7470,0
|
|
20240705,151500,416112010,7470,7450,7470,7420,3027
|
|
20240705,151400,393615310,7470,7470,7470,7460,145
|
|
20240705,151300,392532360,7470,7470,7470,7470,0
|
|
20240705,151200,392532360,7470,7470,7470,7470,0
|
|
20240705,151100,392532360,7470,7470,7470,7470,0
|
|
20240705,151000,392532360,7470,7470,7470,7470,0
|
|
20240705,150900,392532360,7470,7470,7470,7470,1
|
|
20240705,150800,392524890,7450,7450,7450,7450,1050
|
|
20240705,150700,384702390,7470,7470,7470,7470,0
|
|
20240705,150600,384702390,7470,7460,7470,7460,18
|
|
20240705,150500,384567940,7450,7450,7450,7450,3
|
|
20240705,150400,384545590,7480,7460,7480,7460,2
|
|
20240705,150300,384530650,7460,7480,7480,7460,2
|
|
20240705,150200,384515710,7450,7450,7450,7450,1
|
|
20240705,150100,384508260,7470,7470,7470,7470,106
|
|
20240705,150000,383716440,7470,7470,7470,7470,0
|
|
20240705,145900,383716440,7470,7470,7470,7470,209
|
|
20240705,145800,382155210,7470,7460,7470,7450,302
|
|
20240705,145700,379904230,7450,7450,7450,7450,0
|
|
20240705,145600,379904230,7450,7460,7460,7450,300
|
|
20240705,145500,377668100,7470,7470,7470,7470,0
|
|
20240705,145400,377668100,7470,7470,7470,7470,0
|
|
20240705,145300,377668100,7470,7470,7470,7470,0
|
|
20240705,145200,377668100,7470,7470,7470,7470,1
|
|
20240705,145100,377660630,7470,7470,7470,7470,1
|
|
20240705,145000,377653160,7460,7470,7470,7460,58
|
|
20240705,144900,377219940,7470,7470,7470,7470,10
|
|
20240705,144800,377145240,7480,7480,7480,7480,6
|
|
20240705,144700,377100360,7470,7470,7470,7470,11
|
|
20240705,144600,377018190,7450,7450,7450,7450,1
|
|
20240705,144500,377010740,7450,7450,7450,7450,0
|
|
20240705,144400,377010740,7450,7450,7450,7450,0
|
|
20240705,144300,377010740,7450,7450,7450,7450,1
|
|
20240705,144200,377003290,7480,7480,7480,7480,0
|
|
20240705,144100,377003290,7480,7440,7480,7440,531
|
|
20240705,144000,373052610,7440,7440,7440,7440,0
|
|
20240705,143900,373052610,7440,7440,7440,7440,350
|
|
20240705,143800,370448610,7450,7460,7460,7450,3000
|
|
20240705,143700,348098560,7480,7480,7480,7480,0
|
|
20240705,143600,348098560,7480,7480,7480,7480,0
|
|
20240705,143500,348098560,7480,7480,7480,7480,5
|
|
20240705,143400,348061160,7480,7480,7480,7480,0
|
|
20240705,143300,348061160,7480,7480,7480,7480,1
|
|
20240705,143200,348053680,7450,7470,7470,7450,4550
|
|
20240705,143100,314118560,7480,7480,7480,7480,0
|
|
20240705,143000,314118560,7480,7480,7480,7480,0
|
|
20240705,142900,314118560,7480,7480,7480,7480,117
|
|
20240705,142800,313243400,7480,7480,7480,7480,1
|
|
20240705,142700,313235920,7490,7490,7490,7490,0
|
|
20240705,142600,313235920,7490,7490,7490,7490,0
|
|
20240705,142500,313235920,7490,7490,7490,7490,0
|
|
20240705,142400,313235920,7490,7490,7490,7490,201
|
|
20240705,142300,311730430,7490,7480,7490,7480,264
|
|
20240705,142200,309755700,7480,7470,7480,7470,83
|
|
20240705,142100,309135680,7480,7480,7480,7480,1
|
|
20240705,142000,309128200,7470,7470,7470,7470,0
|
|
20240705,141900,309128200,7470,7480,7480,7470,375
|
|
20240705,141800,306326410,7480,7480,7480,7480,2
|
|
20240705,141700,306311450,7480,7480,7480,7480,1340
|
|
20240705,141600,296288250,7490,7490,7490,7490,0
|
|
20240705,141500,296288250,7490,7490,7490,7490,0
|
|
20240705,141400,296288250,7490,7490,7490,7490,0
|
|
20240705,141300,296288250,7490,7490,7490,7490,0
|
|
20240705,141200,296288250,7490,7490,7490,7490,67
|
|
20240705,141100,295786420,7490,7490,7490,7490,0
|
|
20240705,141000,295786420,7490,7490,7490,7490,0
|
|
20240705,140900,295786420,7490,7470,7490,7470,34
|
|
20240705,140800,295532410,7490,7490,7490,7490,0
|
|
20240705,140700,295532410,7490,7490,7490,7490,0
|
|
20240705,140600,295532410,7490,7490,7490,7460,989
|
|
20240705,140500,288144980,7480,7480,7480,7480,43
|
|
20240705,140400,287823340,7500,7500,7500,7500,0
|
|
20240705,140300,287823340,7500,7500,7500,7500,0
|
|
20240705,140200,287823340,7500,7500,7500,7500,0
|
|
20240705,140100,287823340,7500,7500,7500,7500,21
|
|
20240705,140000,287665840,7500,7500,7500,7500,0
|
|
20240705,135900,287665840,7500,7500,7500,7500,55
|
|
20240705,135800,287253340,7510,7510,7510,7510,0
|
|
20240705,135700,287253340,7510,7510,7510,7510,0
|
|
20240705,135600,287253340,7510,7510,7510,7510,0
|
|
20240705,135500,287253340,7510,7510,7510,7510,0
|
|
20240705,135400,287253340,7510,7470,7510,7470,89
|
|
20240705,135300,286586100,7470,7470,7470,7470,0
|
|
20240705,135200,286586100,7470,7470,7470,7470,0
|
|
20240705,135100,286586100,7470,7470,7470,7470,0
|
|
20240705,135000,286586100,7470,7470,7470,7470,136
|
|
20240705,134900,285570180,7490,7490,7490,7490,0
|
|
20240705,134800,285570180,7490,7490,7490,7490,0
|
|
20240705,134700,285570180,7490,7480,7490,7470,207
|
|
20240705,134600,284022810,7460,7460,7460,7460,0
|
|
20240705,134500,284022810,7460,7470,7470,7460,841
|
|
20240705,134400,277747100,7480,7480,7480,7480,1
|
|
20240705,134300,277739620,7470,7470,7470,7470,100
|
|
20240705,134200,276992620,7470,7470,7470,7470,406
|
|
20240705,134100,273959800,7480,7480,7480,7480,2
|
|
20240705,134000,273944840,7480,7480,7480,7480,0
|
|
20240705,133900,273944840,7480,7480,7480,7480,0
|
|
20240705,133800,273944840,7480,7480,7480,7480,0
|
|
20240705,133700,273944840,7480,7480,7480,7480,1
|
|
20240705,133600,273937360,7470,7470,7470,7470,0
|
|
20240705,133500,273937360,7470,7470,7470,7470,200
|
|
20240705,133400,272443360,7480,7480,7480,7480,1
|
|
20240705,133300,272435880,7480,7490,7490,7480,51
|
|
20240705,133200,272053900,7490,7490,7490,7490,0
|
|
20240705,133100,272053900,7490,7480,7490,7480,2
|
|
20240705,133000,272038930,7460,7460,7460,7460,100
|
|
20240705,132900,271292930,7460,7470,7470,7460,37
|
|
20240705,132800,271016760,7500,7500,7500,7500,40
|
|
20240705,132700,270716760,7500,7490,7500,7490,110
|
|
20240705,132600,269892840,7490,7490,7490,7490,351
|
|
20240705,132500,267263850,7490,7490,7490,7490,1
|
|
20240705,132400,267256360,7490,7490,7490,7490,300
|
|
20240705,132300,265009360,7490,7490,7490,7490,0
|
|
20240705,132200,265009360,7490,7490,7490,7490,0
|
|
20240705,132100,265009360,7490,7490,7490,7490,40
|
|
20240705,132000,264709760,7500,7500,7500,7490,43
|
|
20240705,131900,264387540,7500,7500,7500,7500,70
|
|
20240705,131800,263862540,7490,7490,7490,7490,1700
|
|
20240705,131700,251129540,7500,7500,7500,7500,4
|
|
20240705,131600,251099540,7500,7500,7500,7500,1
|
|
20240705,131500,251092040,7500,7500,7500,7500,43
|
|
20240705,131400,250769540,7500,7500,7500,7500,0
|
|
20240705,131300,250769540,7500,7500,7500,7500,600
|
|
20240705,131200,246269540,7510,7500,7510,7500,86
|
|
20240705,131100,245624530,7500,7500,7500,7500,1
|
|
20240705,131000,245617030,7500,7510,7510,7500,312
|
|
20240705,130900,243277010,7500,7510,7510,7500,389
|
|
20240705,130800,240356940,7510,7510,7510,7510,0
|
|
20240705,130700,240356940,7510,7510,7510,7510,0
|
|
20240705,130600,240356940,7510,7510,7510,7510,0
|
|
20240705,130500,240356940,7510,7510,7510,7510,0
|
|
20240705,130400,240356940,7510,7510,7510,7510,0
|
|
20240705,130300,240356940,7510,7500,7510,7500,965
|
|
20240705,130200,233114440,7500,7510,7510,7500,502
|
|
20240705,130100,229349430,7500,7500,7500,7500,150
|
|
20240705,130000,228224430,7500,7500,7500,7500,200
|
|
20240705,125900,226724430,7510,7510,7510,7510,0
|
|
20240705,125800,226724430,7510,7510,7510,7510,0
|
|
20240705,125700,226724430,7510,7510,7510,7510,3
|
|
20240705,125600,226701900,7490,7510,7510,7490,2477
|
|
20240705,125500,208111870,7520,7520,7520,7520,0
|
|
20240705,125400,208111870,7520,7520,7520,7520,0
|
|
20240705,125300,208111870,7520,7520,7520,7520,20
|
|
20240705,125200,207961470,7510,7500,7510,7500,8
|
|
20240705,125100,207901460,7520,7510,7520,7510,623
|
|
20240705,125000,203216820,7510,7510,7510,7510,1156
|
|
20240705,124900,194535260,7510,7510,7510,7510,0
|
|
20240705,124800,194535260,7510,7500,7510,7500,49
|
|
20240705,124700,194167750,7490,7490,7490,7490,1443
|
|
20240705,124600,183359680,7490,7490,7490,7490,40
|
|
20240705,124500,183060080,7490,7490,7490,7490,0
|
|
20240705,124400,183060080,7490,7480,7490,7480,16
|
|
20240705,124300,182940390,7490,7490,7490,7490,61
|
|
20240705,124200,182483500,7500,7500,7500,7500,0
|
|
20240705,124100,182483500,7500,7500,7500,7500,0
|
|
20240705,124000,182483500,7500,7500,7500,7500,0
|
|
20240705,123900,182483500,7500,7500,7500,7500,67
|
|
20240705,123800,181981000,7510,7510,7510,7510,0
|
|
20240705,123700,181981000,7510,7510,7510,7510,5
|
|
20240705,123600,181943450,7500,7510,7510,7500,21
|
|
20240705,123500,181785850,7500,7500,7500,7500,0
|
|
20240705,123400,181785850,7500,7500,7500,7500,6
|
|
20240705,123300,181740850,7510,7510,7510,7510,0
|
|
20240705,123200,181740850,7510,7500,7510,7500,501
|
|
20240705,123100,177983340,7500,7500,7500,7500,50
|
|
20240705,123000,177608340,7500,7510,7510,7500,188
|
|
20240705,122900,176196740,7510,7500,7510,7500,956
|
|
20240705,122800,169026720,7500,7500,7500,7500,0
|
|
20240705,122700,169026720,7500,7500,7500,7500,0
|
|
20240705,122600,169026720,7500,7500,7500,7500,0
|
|
20240705,122500,169026720,7500,7490,7500,7490,1000
|
|
20240705,122400,161527550,7490,7490,7490,7490,449
|
|
20240705,122300,158164540,7480,7480,7480,7480,10
|
|
20240705,122200,158089740,7480,7480,7480,7480,2
|
|
20240705,122100,158074780,7490,7490,7490,7490,0
|
|
20240705,122000,158074780,7490,7490,7490,7490,0
|
|
20240705,121900,158074780,7490,7490,7490,7490,0
|
|
20240705,121800,158074780,7490,7490,7490,7490,0
|
|
20240705,121700,158074780,7490,7490,7490,7490,200
|
|
20240705,121600,156576780,7490,7490,7490,7490,1
|
|
20240705,121500,156569290,7480,7480,7480,7480,315
|
|
20240705,121400,154213090,7480,7480,7480,7480,0
|
|
20240705,121300,154213090,7480,7480,7480,7480,100
|
|
20240705,121200,153465090,7480,7480,7480,7480,143
|
|
20240705,121100,152395450,7480,7480,7480,7480,56
|
|
20240705,121000,151976570,7490,7490,7490,7490,0
|
|
20240705,120900,151976570,7490,7490,7490,7490,1
|
|
20240705,120800,151969080,7490,7490,7490,7490,0
|
|
20240705,120700,151969080,7490,7490,7490,7490,0
|
|
20240705,120600,151969080,7490,7490,7490,7490,1
|
|
20240705,120500,151961590,7490,7500,7500,7490,752
|
|
20240705,120400,146321600,7500,7500,7500,7500,56
|
|
20240705,120300,145901600,7500,7500,7500,7500,0
|
|
20240705,120200,145901600,7500,7500,7500,7500,0
|
|
20240705,120100,145901600,7500,7500,7500,7500,240
|
|
20240705,120000,144101600,7500,7500,7500,7500,0
|
|
20240705,115900,144101600,7500,7500,7500,7500,1
|
|
20240705,115800,144094100,7500,7490,7500,7490,1081
|
|
20240705,115700,135988600,7470,7470,7470,7470,0
|
|
20240705,115600,135988600,7470,7470,7470,7470,2
|
|
20240705,115500,135973660,7500,7500,7500,7500,0
|
|
20240705,115400,135973660,7500,7500,7500,7500,0
|
|
20240705,115300,135973660,7500,7500,7500,7500,0
|
|
20240705,115200,135973660,7500,7500,7500,7500,0
|
|
20240705,115100,135973660,7500,7500,7500,7500,56
|
|
20240705,115000,135553660,7500,7500,7500,7500,0
|
|
20240705,114900,135553660,7500,7500,7500,7500,0
|
|
20240705,114800,135553660,7500,7500,7500,7500,0
|
|
20240705,114700,135553660,7500,7500,7500,7500,0
|
|
20240705,114600,135553660,7500,7470,7500,7470,52
|
|
20240705,114500,135165190,7470,7470,7470,7470,10
|
|
20240705,114400,135090490,7500,7500,7500,7500,0
|
|
20240705,114300,135090490,7500,7500,7500,7500,50
|
|
20240705,114200,134715490,7490,7480,7490,7480,1900
|
|
20240705,114100,120484640,7480,7480,7480,7480,0
|
|
20240705,114000,120484640,7480,7480,7480,7480,1
|
|
20240705,113900,120477160,7480,7480,7480,7480,125
|
|
20240705,113800,119542160,7480,7480,7480,7480,30
|
|
20240705,113700,119317760,7490,7490,7490,7490,57
|
|
20240705,113600,118890830,7480,7490,7490,7480,3
|
|
20240705,113500,118868370,7480,7480,7480,7480,0
|
|
20240705,113400,118868370,7480,7480,7480,7480,0
|
|
20240705,113300,118868370,7480,7480,7480,7480,34
|
|
20240705,113200,118614050,7480,7480,7480,7480,0
|
|
20240705,113100,118614050,7480,7480,7480,7480,0
|
|
20240705,113000,118614050,7480,7480,7480,7480,0
|
|
20240705,112900,118614050,7480,7460,7480,7460,1072
|
|
20240705,112800,110610720,7460,7460,7460,7460,0
|
|
20240705,112700,110610720,7460,7460,7460,7460,0
|
|
20240705,112600,110610720,7460,7460,7460,7460,0
|
|
20240705,112500,110610720,7460,7460,7460,7460,0
|
|
20240705,112400,110610720,7460,7460,7460,7460,0
|
|
20240705,112300,110610720,7460,7460,7460,7460,1
|
|
20240705,112200,110603260,7450,7450,7450,7450,5
|
|
20240705,112100,110566010,7450,7460,7460,7450,245
|
|
20240705,112000,108739260,7440,7440,7440,7440,200
|
|
20240705,111900,107251260,7440,7440,7440,7440,0
|
|
20240705,111800,107251260,7440,7440,7440,7440,105
|
|
20240705,111700,106470060,7460,7460,7460,7460,0
|
|
20240705,111600,106470060,7460,7460,7460,7460,183
|
|
20240705,111500,105104880,7460,7460,7460,7460,57
|
|
20240705,111400,104679660,7460,7460,7460,7460,1
|
|
20240705,111300,104672200,7460,7460,7460,7460,0
|
|
20240705,111200,104672200,7460,7460,7460,7460,0
|
|
20240705,111100,104672200,7460,7460,7460,7460,0
|
|
20240705,111000,104672200,7460,7460,7460,7460,0
|
|
20240705,110900,104672200,7460,7440,7460,7440,2607
|
|
20240705,110800,85273000,7430,7430,7430,7430,0
|
|
20240705,110700,85273000,7430,7430,7430,7430,0
|
|
20240705,110600,85273000,7430,7430,7430,7430,86
|
|
20240705,110500,84634020,7430,7430,7430,7430,0
|
|
20240705,110400,84634020,7430,7430,7430,7430,414
|
|
20240705,110300,81558000,7440,7440,7440,7440,0
|
|
20240705,110200,81558000,7440,7440,7440,7440,0
|
|
20240705,110100,81558000,7440,7440,7440,7440,0
|
|
20240705,110000,81558000,7440,7440,7440,7440,0
|
|
20240705,105900,81558000,7440,7440,7440,7440,0
|
|
20240705,105800,81558000,7440,7440,7440,7440,0
|
|
20240705,105700,81558000,7440,7440,7440,7440,0
|
|
20240705,105600,81558000,7440,7430,7440,7420,1055
|
|
20240705,105500,73726640,7430,7420,7430,7420,331
|
|
20240705,105400,71269940,7430,7430,7430,7430,788
|
|
20240705,105300,65415100,7440,7440,7440,7440,1
|
|
20240705,105200,65407660,7430,7430,7440,7430,53
|
|
20240705,105100,65013740,7430,7430,7430,7430,0
|
|
20240705,105000,65013740,7430,7430,7430,7430,0
|
|
20240705,104900,65013740,7430,7430,7430,7430,0
|
|
20240705,104800,65013740,7430,7430,7430,7430,43
|
|
20240705,104700,64694250,7430,7430,7430,7430,0
|
|
20240705,104600,64694250,7430,7430,7430,7430,0
|
|
20240705,104500,64694250,7430,7430,7430,7430,1
|
|
20240705,104400,64686820,7440,7430,7440,7430,250
|
|
20240705,104300,62828320,7430,7430,7430,7430,110
|
|
20240705,104200,62011020,7430,7440,7440,7430,6
|
|
20240705,104100,61966390,7440,7440,7440,7440,0
|
|
20240705,104000,61966390,7440,7450,7450,7440,10
|
|
20240705,103900,61891980,7440,7440,7440,7440,0
|
|
20240705,103800,61891980,7440,7440,7440,7440,0
|
|
20240705,103700,61891980,7440,7440,7440,7440,0
|
|
20240705,103600,61891980,7440,7440,7440,7440,0
|
|
20240705,103500,61891980,7440,7440,7440,7440,243
|
|
20240705,103400,60084060,7440,7440,7440,7440,1
|
|
20240705,103300,60076620,7440,7440,7440,7440,0
|
|
20240705,103200,60076620,7440,7440,7440,7440,0
|
|
20240705,103100,60076620,7440,7440,7440,7440,130
|
|
20240705,103000,59109420,7460,7460,7460,7460,11
|
|
20240705,102900,59027360,7460,7460,7460,7460,0
|
|
20240705,102800,59027360,7460,7460,7460,7460,47
|
|
20240705,102700,58676740,7460,7460,7460,7460,2
|
|
20240705,102600,58661820,7460,7460,7460,7460,0
|
|
20240705,102500,58661820,7460,7460,7460,7460,0
|
|
20240705,102400,58661820,7460,7460,7460,7460,0
|
|
20240705,102300,58661820,7460,7460,7460,7460,0
|
|
20240705,102200,58661820,7460,7460,7460,7460,1
|
|
20240705,102100,58654360,7470,7470,7470,7470,0
|
|
20240705,102000,58654360,7470,7470,7470,7470,0
|
|
20240705,101900,58654360,7470,7470,7470,7470,0
|
|
20240705,101800,58654360,7470,7470,7470,7470,0
|
|
20240705,101700,58654360,7470,7470,7470,7470,0
|
|
20240705,101600,58654360,7470,7470,7470,7470,0
|
|
20240705,101500,58654360,7470,7470,7470,7470,0
|
|
20240705,101400,58654360,7470,7430,7470,7430,105
|
|
20240705,101300,57874170,7430,7430,7430,7430,30
|
|
20240705,101200,57651270,7470,7470,7470,7470,0
|
|
20240705,101100,57651270,7470,7470,7470,7470,1
|
|
20240705,101000,57643800,7410,7430,7430,7410,300
|
|
20240705,100900,55419290,7480,7480,7480,7480,0
|
|
20240705,100800,55419290,7480,7480,7480,7480,0
|
|
20240705,100700,55419290,7480,7480,7480,7480,0
|
|
20240705,100600,55419290,7480,7470,7480,7410,2215
|
|
20240705,100500,38972640,7480,7480,7480,7480,0
|
|
20240705,100400,38972640,7480,7480,7480,7480,4
|
|
20240705,100300,38942720,7480,7480,7480,7480,7
|
|
20240705,100200,38890360,7480,7480,7480,7480,15
|
|
20240705,100100,38778160,7480,7470,7480,7470,200
|
|
20240705,100000,37284140,7480,7480,7480,7480,2
|
|
20240705,095900,37269180,7480,7480,7480,7480,67
|
|
20240705,095800,36768020,7480,7480,7480,7480,8
|
|
20240705,095700,36708180,7480,7480,7480,7480,5
|
|
20240705,095600,36670780,7480,7470,7480,7470,84
|
|
20240705,095500,36042800,7470,7470,7470,7470,5
|
|
20240705,095400,36005450,7470,7470,7470,7470,0
|
|
20240705,095300,36005450,7470,7470,7470,7470,0
|
|
20240705,095200,36005450,7470,7470,7470,7470,0
|
|
20240705,095100,36005450,7470,7470,7470,7470,0
|
|
20240705,095000,36005450,7470,7470,7470,7470,0
|
|
20240705,094900,36005450,7470,7470,7470,7470,68
|
|
20240705,094800,35497490,7480,7480,7480,7480,0
|
|
20240705,094700,35497490,7480,7480,7480,7480,0
|
|
20240705,094600,35497490,7480,7480,7480,7480,0
|
|
20240705,094500,35497490,7480,7480,7480,7480,56
|
|
20240705,094400,35078610,7480,7480,7480,7480,55
|
|
20240705,094300,34667210,7470,7470,7470,7470,1
|
|
20240705,094200,34659740,7480,7470,7480,7470,2
|
|
20240705,094100,34644790,7470,7470,7470,7470,4
|
|
20240705,094000,34614910,7470,7490,7490,7470,2
|
|
20240705,093900,34599950,7440,7470,7470,7440,1138
|
|
20240705,093800,26124200,7490,7490,7490,7490,50
|
|
20240705,093700,25749700,7490,7490,7490,7490,50
|
|
20240705,093600,25375200,7490,7490,7490,7490,1
|
|
20240705,093500,25367710,7480,7480,7480,7480,88
|
|
20240705,093400,24709470,7490,7490,7490,7490,0
|
|
20240705,093300,24709470,7490,7490,7490,7490,6
|
|
20240705,093200,24664530,7500,7500,7500,7500,12
|
|
20240705,093100,24574530,7500,7500,7500,7500,2
|
|
20240705,093000,24559530,7500,7490,7500,7490,21
|
|
20240705,092900,24402230,7480,7480,7480,7480,122
|
|
20240705,092800,23489670,7490,7490,7490,7490,145
|
|
20240705,092700,22403620,7490,7500,7500,7490,92
|
|
20240705,092600,21713770,7500,7500,7500,7500,10
|
|
20240705,092500,21638770,7500,7500,7500,7500,1
|
|
20240705,092400,21631270,7510,7510,7510,7510,10
|
|
20240705,092300,21556170,7510,7510,7510,7510,2
|
|
20240705,092200,21541150,7520,7520,7520,7520,2
|
|
20240705,092100,21526110,7520,7520,7520,7520,1
|
|
20240705,092000,21518590,7490,7520,7520,7490,187
|
|
20240705,091900,20117900,7520,7520,7520,7520,3
|
|
20240705,091800,20095340,7520,7490,7520,7490,900
|
|
20240705,091700,13336440,7460,7460,7460,7460,3
|
|
20240705,091600,13314060,7500,7490,7500,7490,143
|
|
20240705,091500,12242300,7510,7510,7510,7510,0
|
|
20240705,091400,12242300,7510,7510,7510,7510,0
|
|
20240705,091300,12242300,7510,7510,7510,7510,0
|
|
20240705,091200,12242300,7510,7510,7510,7510,0
|
|
20240705,091100,12242300,7510,7450,7510,7450,228
|
|
20240705,091000,10538720,7450,7450,7450,7440,374
|
|
20240705,090900,7754500,7450,7450,7470,7450,115
|
|
20240705,090800,6897550,7450,7450,7450,7450,0
|
|
20240705,090700,6897550,7450,7450,7450,7450,215
|
|
20240705,090600,5295800,7450,7460,7460,7450,196
|
|
20240705,090500,3835590,7470,7470,7480,7470,15
|
|
20240705,090400,3723410,7480,7480,7480,7480,30
|
|
20240705,090300,3499010,7490,7490,7490,7490,0
|
|
20240705,090200,3499010,7490,7480,7490,7480,133
|
|
20240705,090100,2503240,7470,7470,7470,7470,2
|
|
20240705,090000,2488300,7450,7450,7450,7450,334
|