681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,201800,340304210,6500,6500,6500,6500,7888
|
|
20240705,201700,340304210,6500,6500,6500,6500,0
|
|
20240705,201600,340304210,6500,6500,6500,6500,0
|
|
20240705,201500,340304210,6500,6500,6500,6500,0
|
|
20240705,201400,340304210,6500,6500,6500,6500,0
|
|
20240705,201300,340304210,6500,6500,6500,6500,0
|
|
20240705,201200,340304210,6500,6500,6500,6500,0
|
|
20240705,201100,340304210,6500,6500,6500,6500,0
|
|
20240705,201000,340304210,6500,6500,6500,6500,0
|
|
20240705,200900,340304210,6500,6500,6500,6500,0
|
|
20240705,200800,340304210,6500,6500,6500,6500,0
|
|
20240705,200700,340304210,6500,6500,6500,6500,0
|
|
20240705,200600,340304210,6500,6500,6500,6500,0
|
|
20240705,200500,340304210,6500,6500,6500,6500,0
|
|
20240705,200400,340304210,6500,6500,6500,6500,0
|
|
20240705,200300,340304210,6500,6500,6500,6500,0
|
|
20240705,200200,340304210,6500,6500,6500,6500,0
|
|
20240705,200100,340304210,6500,6500,6500,6500,0
|
|
20240705,200000,340304210,6500,6500,6500,6500,0
|
|
20240705,195900,340304210,6500,6500,6500,6500,0
|
|
20240705,195800,340304210,6500,6500,6500,6500,0
|
|
20240705,195700,340304210,6500,6500,6500,6500,0
|
|
20240705,195600,340304210,6500,6500,6500,6500,0
|
|
20240705,195500,340304210,6500,6500,6500,6500,0
|
|
20240705,195400,340304210,6500,6500,6500,6500,0
|
|
20240705,195300,340304210,6500,6500,6500,6500,0
|
|
20240705,195200,340304210,6500,6500,6500,6500,0
|
|
20240705,195100,340304210,6500,6500,6500,6500,0
|
|
20240705,195000,340304210,6500,6500,6500,6500,0
|
|
20240705,194900,340304210,6500,6500,6500,6500,0
|
|
20240705,194800,340304210,6500,6500,6500,6500,7888
|
|
20240705,194700,340304210,6500,6500,6500,6500,0
|
|
20240705,194600,340304210,6500,6500,6500,6500,0
|
|
20240705,194500,340304210,6500,6500,6500,6500,0
|
|
20240705,194400,340304210,6500,6500,6500,6500,0
|
|
20240705,194300,340304210,6500,6500,6500,6500,0
|
|
20240705,194200,340304210,6500,6500,6500,6500,0
|
|
20240705,194100,340304210,6500,6500,6500,6500,0
|
|
20240705,194000,340304210,6500,6500,6500,6500,0
|
|
20240705,193900,340304210,6500,6500,6500,6500,0
|
|
20240705,193800,340304210,6500,6500,6500,6500,0
|
|
20240705,193700,340304210,6500,6500,6500,6500,0
|
|
20240705,193600,340304210,6500,6500,6500,6500,0
|
|
20240705,193500,340304210,6500,6500,6500,6500,0
|
|
20240705,193400,340304210,6500,6500,6500,6500,0
|
|
20240705,193300,340304210,6500,6500,6500,6500,0
|
|
20240705,193200,340304210,6500,6500,6500,6500,0
|
|
20240705,193100,340304210,6500,6500,6500,6500,0
|
|
20240705,193000,340304210,6500,6500,6500,6500,0
|
|
20240705,192900,340304210,6500,6500,6500,6500,0
|
|
20240705,192800,340304210,6500,6500,6500,6500,0
|
|
20240705,192700,340304210,6500,6500,6500,6500,0
|
|
20240705,192600,340304210,6500,6500,6500,6500,0
|
|
20240705,192500,340304210,6500,6500,6500,6500,0
|
|
20240705,192400,340304210,6500,6500,6500,6500,0
|
|
20240705,192300,340304210,6500,6500,6500,6500,0
|
|
20240705,192200,340304210,6500,6500,6500,6500,0
|
|
20240705,192100,340304210,6500,6500,6500,6500,0
|
|
20240705,192000,340304210,6500,6500,6500,6500,0
|
|
20240705,191900,340304210,6500,6500,6500,6500,0
|
|
20240705,191800,340304210,6500,6500,6500,6500,7888
|
|
20240705,191700,340304210,6500,6500,6500,6500,0
|
|
20240705,191600,340304210,6500,6500,6500,6500,0
|
|
20240705,191500,340304210,6500,6500,6500,6500,0
|
|
20240705,191400,340304210,6500,6500,6500,6500,0
|
|
20240705,191300,340304210,6500,6500,6500,6500,0
|
|
20240705,191200,340304210,6500,6500,6500,6500,0
|
|
20240705,191100,340304210,6500,6500,6500,6500,0
|
|
20240705,191000,340304210,6500,6500,6500,6500,0
|
|
20240705,190900,340304210,6500,6500,6500,6500,0
|
|
20240705,190800,340304210,6500,6500,6500,6500,0
|
|
20240705,190700,340304210,6500,6500,6500,6500,0
|
|
20240705,190600,340304210,6500,6500,6500,6500,0
|
|
20240705,190500,340304210,6500,6500,6500,6500,0
|
|
20240705,190400,340304210,6500,6500,6500,6500,0
|
|
20240705,190300,340304210,6500,6500,6500,6500,0
|
|
20240705,190200,340304210,6500,6500,6500,6500,0
|
|
20240705,190100,340304210,6500,6500,6500,6500,0
|
|
20240705,190000,340304210,6500,6500,6500,6500,0
|
|
20240705,185900,340304210,6500,6500,6500,6500,0
|
|
20240705,185800,340304210,6500,6500,6500,6500,0
|
|
20240705,185700,340304210,6500,6500,6500,6500,0
|
|
20240705,185600,340304210,6500,6500,6500,6500,0
|
|
20240705,185500,340304210,6500,6500,6500,6500,0
|
|
20240705,185400,340304210,6500,6500,6500,6500,0
|
|
20240705,185300,340304210,6500,6500,6500,6500,0
|
|
20240705,185200,340304210,6500,6500,6500,6500,0
|
|
20240705,185100,340304210,6500,6500,6500,6500,0
|
|
20240705,185000,340304210,6500,6500,6500,6500,0
|
|
20240705,184900,340304210,6500,6500,6500,6500,0
|
|
20240705,184800,340304210,6500,6500,6500,6500,7888
|
|
20240705,184700,340304210,6500,6500,6500,6500,0
|
|
20240705,184600,340304210,6500,6500,6500,6500,0
|
|
20240705,184500,340304210,6500,6500,6500,6500,0
|
|
20240705,184400,340304210,6500,6500,6500,6500,0
|
|
20240705,184300,340304210,6500,6500,6500,6500,0
|
|
20240705,184200,340304210,6500,6500,6500,6500,0
|
|
20240705,184100,340304210,6500,6500,6500,6500,0
|
|
20240705,184000,340304210,6500,6500,6500,6500,0
|
|
20240705,183900,340304210,6500,6500,6500,6500,0
|
|
20240705,183800,340304210,6500,6500,6500,6500,0
|
|
20240705,183700,340304210,6500,6500,6500,6500,0
|
|
20240705,183600,340304210,6500,6500,6500,6500,0
|
|
20240705,183500,340304210,6500,6500,6500,6500,0
|
|
20240705,183400,340304210,6500,6500,6500,6500,0
|
|
20240705,183300,340304210,6500,6500,6500,6500,0
|
|
20240705,183200,340304210,6500,6500,6500,6500,0
|
|
20240705,183100,340304210,6500,6500,6500,6500,0
|
|
20240705,183000,340304210,6500,6500,6500,6500,0
|
|
20240705,182900,340304210,6500,6500,6500,6500,0
|
|
20240705,182800,340304210,6500,6500,6500,6500,0
|
|
20240705,182700,340304210,6500,6500,6500,6500,0
|
|
20240705,182600,340304210,6500,6500,6500,6500,0
|
|
20240705,182500,340304210,6500,6500,6500,6500,0
|
|
20240705,182400,340304210,6500,6500,6500,6500,0
|
|
20240705,182300,340304210,6500,6500,6500,6500,0
|
|
20240705,182200,340304210,6500,6500,6500,6500,0
|
|
20240705,182100,340304210,6500,6500,6500,6500,0
|
|
20240705,182000,340304210,6500,6500,6500,6500,0
|
|
20240705,181900,340304210,6500,6500,6500,6500,0
|
|
20240705,181800,340304210,6500,6500,6500,6500,7888
|
|
20240705,181700,340304210,6500,6500,6500,6500,0
|
|
20240705,181600,340304210,6500,6500,6500,6500,0
|
|
20240705,181500,340304210,6500,6500,6500,6500,0
|
|
20240705,181400,340304210,6500,6500,6500,6500,0
|
|
20240705,181300,340304210,6500,6500,6500,6500,0
|
|
20240705,181200,340304210,6500,6500,6500,6500,0
|
|
20240705,181100,340304210,6500,6500,6500,6500,0
|
|
20240705,181000,340304210,6500,6500,6500,6500,0
|
|
20240705,180900,340304210,6500,6500,6500,6500,0
|
|
20240705,180800,340304210,6500,6500,6500,6500,0
|
|
20240705,180700,340304210,6500,6500,6500,6500,0
|
|
20240705,180600,340304210,6500,6500,6500,6500,0
|
|
20240705,180500,340304210,6500,6500,6500,6500,0
|
|
20240705,180400,340304210,6500,6500,6500,6500,0
|
|
20240705,180300,340304210,6500,6500,6500,6500,0
|
|
20240705,180200,340304210,6500,6500,6500,6500,0
|
|
20240705,180100,340304210,6500,6500,6500,6500,0
|
|
20240705,180000,340304210,6500,6500,6500,6500,0
|
|
20240705,175900,340304210,6500,6500,6500,6500,0
|
|
20240705,175800,340304210,6500,6500,6500,6500,0
|
|
20240705,175700,340304210,6500,6500,6500,6500,0
|
|
20240705,175600,340304210,6500,6500,6500,6500,0
|
|
20240705,175500,340304210,6500,6500,6500,6500,0
|
|
20240705,175400,340304210,6500,6500,6500,6500,0
|
|
20240705,175300,340304210,6500,6500,6500,6500,0
|
|
20240705,175200,340304210,6500,6500,6500,6500,0
|
|
20240705,175100,340304210,6500,6500,6500,6500,0
|
|
20240705,175000,340304210,6500,6500,6500,6500,0
|
|
20240705,174900,340304210,6500,6500,6500,6500,0
|
|
20240705,174800,340304210,6500,6500,6500,6500,7888
|
|
20240705,174700,340304210,6500,6500,6500,6500,0
|
|
20240705,174600,340304210,6500,6500,6500,6500,0
|
|
20240705,174500,340304210,6500,6500,6500,6500,0
|
|
20240705,174400,340304210,6500,6500,6500,6500,0
|
|
20240705,174300,340304210,6500,6500,6500,6500,0
|
|
20240705,174200,340304210,6500,6500,6500,6500,0
|
|
20240705,174100,340304210,6500,6500,6500,6500,0
|
|
20240705,174000,340304210,6500,6500,6500,6500,0
|
|
20240705,173900,340304210,6500,6500,6500,6500,0
|
|
20240705,173800,340304210,6500,6500,6500,6500,0
|
|
20240705,173700,340304210,6500,6500,6500,6500,0
|
|
20240705,173600,340304210,6500,6500,6500,6500,0
|
|
20240705,173500,340304210,6500,6500,6500,6500,0
|
|
20240705,173400,340304210,6500,6500,6500,6500,0
|
|
20240705,173300,340304210,6500,6500,6500,6500,0
|
|
20240705,173200,340304210,6500,6500,6500,6500,0
|
|
20240705,173100,340304210,6500,6500,6500,6500,0
|
|
20240705,173000,340304210,6500,6500,6500,6500,0
|
|
20240705,172900,340304210,6500,6500,6500,6500,0
|
|
20240705,172800,340304210,6500,6500,6500,6500,0
|
|
20240705,172700,340304210,6500,6500,6500,6500,0
|
|
20240705,172600,340304210,6500,6500,6500,6500,0
|
|
20240705,172500,340304210,6500,6500,6500,6500,0
|
|
20240705,172400,340304210,6500,6500,6500,6500,0
|
|
20240705,172300,340304210,6500,6500,6500,6500,0
|
|
20240705,172200,340304210,6500,6500,6500,6500,0
|
|
20240705,172100,340304210,6500,6500,6500,6500,0
|
|
20240705,172000,340304210,6500,6500,6500,6500,0
|
|
20240705,171900,340304210,6500,6500,6500,6500,0
|
|
20240705,171800,340304210,6500,6500,6500,6500,7888
|
|
20240705,171700,340304210,6500,6500,6500,6500,0
|
|
20240705,171600,340304210,6500,6500,6500,6500,0
|
|
20240705,171500,340304210,6500,6500,6500,6500,0
|
|
20240705,171400,340304210,6500,6500,6500,6500,0
|
|
20240705,171300,340304210,6500,6500,6500,6500,0
|
|
20240705,171200,340304210,6500,6500,6500,6500,0
|
|
20240705,171100,340304210,6500,6500,6500,6500,0
|
|
20240705,171000,340304210,6500,6500,6500,6500,0
|
|
20240705,170900,340304210,6500,6500,6500,6500,0
|
|
20240705,170800,340304210,6500,6500,6500,6500,0
|
|
20240705,170700,340304210,6500,6500,6500,6500,0
|
|
20240705,170600,340304210,6500,6500,6500,6500,0
|
|
20240705,170500,340304210,6500,6500,6500,6500,0
|
|
20240705,170400,340304210,6500,6500,6500,6500,0
|
|
20240705,170300,340304210,6500,6500,6500,6500,0
|
|
20240705,170200,340304210,6500,6500,6500,6500,0
|
|
20240705,170100,340304210,6500,6500,6500,6500,0
|
|
20240705,170000,340304210,6500,6500,6500,6500,0
|
|
20240705,165900,340304210,6500,6500,6500,6500,0
|
|
20240705,165800,340304210,6500,6500,6500,6500,0
|
|
20240705,165700,340304210,6500,6500,6500,6500,0
|
|
20240705,165600,340304210,6500,6500,6500,6500,0
|
|
20240705,165500,340304210,6500,6500,6500,6500,0
|
|
20240705,165400,340304210,6500,6500,6500,6500,0
|
|
20240705,165300,340304210,6500,6500,6500,6500,0
|
|
20240705,165200,340304210,6500,6500,6500,6500,0
|
|
20240705,165100,340304210,6500,6500,6500,6500,0
|
|
20240705,165000,340304210,6500,6500,6500,6500,0
|
|
20240705,164900,340304210,6500,6500,6500,6500,0
|
|
20240705,164800,340304210,6500,6500,6500,6500,7888
|
|
20240705,164700,340304210,6500,6500,6500,6500,0
|
|
20240705,164600,340304210,6500,6500,6500,6500,0
|
|
20240705,164500,340304210,6500,6500,6500,6500,0
|
|
20240705,164400,340304210,6500,6500,6500,6500,0
|
|
20240705,164300,340304210,6500,6500,6500,6500,0
|
|
20240705,164200,340304210,6500,6500,6500,6500,0
|
|
20240705,164100,340304210,6500,6500,6500,6500,0
|
|
20240705,164000,340304210,6500,6500,6500,6500,0
|
|
20240705,163900,340304210,6500,6500,6500,6500,0
|
|
20240705,163800,340304210,6500,6500,6500,6500,0
|
|
20240705,163700,340304210,6500,6500,6500,6500,0
|
|
20240705,163600,340304210,6500,6500,6500,6500,0
|
|
20240705,163500,340304210,6500,6500,6500,6500,0
|
|
20240705,163400,340304210,6500,6500,6500,6500,0
|
|
20240705,163300,340304210,6500,6500,6500,6500,0
|
|
20240705,163200,340304210,6500,6500,6500,6500,0
|
|
20240705,163100,340304210,6500,6500,6500,6500,0
|
|
20240705,163000,340304210,6500,6500,6500,6500,0
|
|
20240705,162900,340304210,6500,6500,6500,6500,0
|
|
20240705,162800,340304210,6500,6500,6500,6500,0
|
|
20240705,162700,340304210,6500,6500,6500,6500,0
|
|
20240705,162600,340304210,6500,6500,6500,6500,0
|
|
20240705,162500,340304210,6500,6500,6500,6500,0
|
|
20240705,162400,340304210,6500,6500,6500,6500,0
|
|
20240705,162300,340304210,6500,6500,6500,6500,0
|
|
20240705,162200,340304210,6500,6500,6500,6500,0
|
|
20240705,162100,340304210,6500,6500,6500,6500,0
|
|
20240705,162000,340304210,6500,6500,6500,6500,0
|
|
20240705,161900,340304210,6500,6500,6500,6500,0
|
|
20240705,161800,340304210,6500,6500,6500,6500,7888
|
|
20240705,161700,340304210,6500,6500,6500,6500,0
|
|
20240705,161600,340304210,6500,6500,6500,6500,0
|
|
20240705,161500,340304210,6500,6500,6500,6500,0
|
|
20240705,161400,340304210,6500,6500,6500,6500,0
|
|
20240705,161300,340304210,6500,6500,6500,6500,0
|
|
20240705,161200,340304210,6500,6500,6500,6500,0
|
|
20240705,161100,340304210,6500,6500,6500,6500,0
|
|
20240705,161000,340304210,6500,6500,6500,6500,0
|
|
20240705,160900,340304210,6500,6500,6500,6500,0
|
|
20240705,160800,340304210,6500,6500,6500,6500,0
|
|
20240705,160700,340304210,6500,6500,6500,6500,0
|
|
20240705,160600,340304210,6500,6500,6500,6500,0
|
|
20240705,160500,340304210,6500,6500,6500,6500,0
|
|
20240705,160400,340304210,6500,6500,6500,6500,0
|
|
20240705,160300,340304210,6500,6500,6500,6500,0
|
|
20240705,160200,340304210,6500,6500,6500,6500,0
|
|
20240705,160100,340304210,6500,6500,6500,6500,0
|
|
20240705,160000,340304210,6500,6500,6500,6500,0
|
|
20240705,155900,340304210,6500,6500,6500,6500,0
|
|
20240705,155800,340304210,6500,6500,6500,6500,0
|
|
20240705,155700,340304210,6500,6500,6500,6500,0
|
|
20240705,155600,340304210,6500,6500,6500,6500,0
|
|
20240705,155500,340304210,6500,6500,6500,6500,0
|
|
20240705,155400,340304210,6500,6500,6500,6500,0
|
|
20240705,155300,340304210,6500,6500,6500,6500,0
|
|
20240705,155200,340304210,6500,6500,6500,6500,0
|
|
20240705,155100,340304210,6500,6500,6500,6500,0
|
|
20240705,155000,340304210,6500,6500,6500,6500,0
|
|
20240705,154900,340304210,6500,6500,6500,6500,0
|
|
20240705,154800,340304210,6500,6500,6500,6500,7888
|
|
20240705,154700,340304210,6500,6500,6500,6500,0
|
|
20240705,154600,340304210,6500,6500,6500,6500,0
|
|
20240705,154500,340304210,6500,6500,6500,6500,0
|
|
20240705,154400,340304210,6500,6500,6500,6500,0
|
|
20240705,154300,340304210,6500,6500,6500,6500,0
|
|
20240705,154200,340304210,6500,6500,6500,6500,0
|
|
20240705,154100,340304210,6500,6500,6500,6500,0
|
|
20240705,154000,340304210,6500,6500,6500,6500,0
|
|
20240705,153900,340304210,6500,6500,6500,6500,0
|
|
20240705,153800,340304210,6500,6500,6500,6500,0
|
|
20240705,153700,340304210,6500,6500,6500,6500,0
|
|
20240705,153600,340304210,6500,6500,6500,6500,0
|
|
20240705,153500,340304210,6500,6500,6500,6500,0
|
|
20240705,153400,340304210,6500,6500,6500,6500,0
|
|
20240705,153300,340304210,6500,6500,6500,6500,0
|
|
20240705,153200,340304210,6500,6500,6500,6500,0
|
|
20240705,153100,340304210,6500,6500,6500,6500,0
|
|
20240705,153000,340304210,6500,6500,6500,6500,7888
|
|
20240705,152900,289032210,6610,6610,6610,6610,0
|
|
20240705,152800,289032210,6610,6610,6610,6610,0
|
|
20240705,152700,289032210,6610,6610,6610,6610,0
|
|
20240705,152600,289032210,6610,6610,6610,6610,0
|
|
20240705,152500,289032210,6610,6610,6610,6610,0
|
|
20240705,152400,289032210,6610,6610,6610,6610,0
|
|
20240705,152300,289032210,6610,6610,6610,6610,0
|
|
20240705,152200,289032210,6610,6610,6610,6610,0
|
|
20240705,152100,289032210,6610,6610,6610,6610,0
|
|
20240705,152000,289032210,6610,6610,6610,6610,0
|
|
20240705,151900,289032210,6610,6610,6610,6600,109
|
|
20240705,151800,288312020,6620,6560,6620,6540,1171
|
|
20240705,151700,280645080,6610,6610,6610,6610,1
|
|
20240705,151600,280638470,6560,6630,6630,6560,2289
|
|
20240705,151500,265609080,6620,6590,6620,6580,160
|
|
20240705,151400,264550190,6630,6590,6630,6590,2
|
|
20240705,151300,264536970,6640,6620,6640,6620,2
|
|
20240705,151200,264523710,6590,6560,6590,6560,6407
|
|
20240705,151100,222468770,6560,6580,6590,6560,302
|
|
20240705,151000,220483120,6580,6600,6600,6580,118
|
|
20240705,150900,219706540,6610,6610,6610,6610,50
|
|
20240705,150800,219376040,6600,6590,6610,6590,169
|
|
20240705,150700,218262250,6610,6620,6620,6600,54
|
|
20240705,150600,217905290,6630,6600,6630,6590,94
|
|
20240705,150500,217285210,6620,6610,6620,6560,153
|
|
20240705,150400,216275360,6530,6610,6630,6530,940
|
|
20240705,150300,210106660,6600,6600,6600,6570,976
|
|
20240705,150200,203670780,6600,6600,6600,6600,51
|
|
20240705,150100,203334180,6600,6630,6630,6600,429
|
|
20240705,150000,200501070,6640,6660,6660,6590,4610
|
|
20240705,145900,170087090,6650,6660,6660,6630,501
|
|
20240705,145800,166757590,6660,6690,6690,6660,65
|
|
20240705,145700,166323560,6700,6700,6700,6700,3
|
|
20240705,145600,166303460,6710,6710,6710,6710,3
|
|
20240705,145500,166283330,6710,6710,6710,6710,1
|
|
20240705,145400,166276620,6720,6720,6720,6720,0
|
|
20240705,145300,166276620,6720,6720,6720,6720,0
|
|
20240705,145200,166276620,6720,6720,6730,6720,5
|
|
20240705,145100,166243010,6720,6720,6720,6720,0
|
|
20240705,145000,166243010,6720,6720,6720,6720,1
|
|
20240705,144900,166236290,6720,6730,6730,6720,2
|
|
20240705,144800,166222840,6710,6710,6710,6710,3
|
|
20240705,144700,166202710,6710,6710,6710,6710,1
|
|
20240705,144600,166196000,6730,6730,6730,6730,1
|
|
20240705,144500,166189270,6690,6720,6720,6690,173
|
|
20240705,144400,165031780,6680,6680,6680,6680,0
|
|
20240705,144300,165031780,6680,6700,6700,6680,500
|
|
20240705,144200,161691680,6730,6730,6730,6730,4
|
|
20240705,144100,161664760,6680,6680,6680,6680,0
|
|
20240705,144000,161664760,6680,6680,6680,6680,0
|
|
20240705,143900,161664760,6680,6750,6750,6680,816
|
|
20240705,143800,156203860,6740,6750,6750,6740,2
|
|
20240705,143700,156190370,6750,6750,6750,6750,0
|
|
20240705,143600,156190370,6750,6750,6760,6750,7
|
|
20240705,143500,156143110,6760,6750,6760,6750,3
|
|
20240705,143400,156122840,6750,6740,6750,6740,2
|
|
20240705,143300,156109350,6760,6760,6760,6760,4
|
|
20240705,143200,156082310,6770,6770,6770,6770,0
|
|
20240705,143100,156082310,6770,6770,6770,6770,30
|
|
20240705,143000,155879210,6780,6700,6780,6700,2083
|
|
20240705,142900,141896300,6700,6680,6740,6680,2668
|
|
20240705,142800,123980260,6680,6680,6680,6680,1004
|
|
20240705,142700,117273540,6680,6680,6680,6680,4
|
|
20240705,142600,117246820,6680,6680,6680,6670,516
|
|
20240705,142500,113800000,6690,6680,6690,6680,506
|
|
20240705,142400,110419810,6680,6680,6680,6680,9
|
|
20240705,142300,110359690,6680,6680,6680,6680,2
|
|
20240705,142200,110346330,6680,6680,6680,6680,5
|
|
20240705,142100,110312930,6680,6670,6680,6670,3
|
|
20240705,142000,110292910,6640,6640,6640,6640,0
|
|
20240705,141900,110292910,6640,6640,6640,6640,0
|
|
20240705,141800,110292910,6640,6670,6670,6640,250
|
|
20240705,141700,108631340,6640,6660,6660,6640,300
|
|
20240705,141600,106638280,6670,6680,6680,6640,843
|
|
20240705,141500,101035380,6690,6690,6690,6690,2
|
|
20240705,141400,101022000,6690,6690,6690,6690,4
|
|
20240705,141300,100995240,6670,6670,6670,6670,0
|
|
20240705,141200,100995240,6670,6670,6670,6670,0
|
|
20240705,141100,100995240,6670,6670,6670,6670,1
|
|
20240705,141000,100988570,6690,6690,6690,6690,3
|
|
20240705,140900,100968500,6690,6690,6690,6690,70
|
|
20240705,140800,100500200,6730,6730,6730,6730,2
|
|
20240705,140700,100486740,6730,6730,6730,6730,2
|
|
20240705,140600,100473280,6730,6730,6730,6730,5
|
|
20240705,140500,100439630,6730,6730,6730,6730,1
|
|
20240705,140400,100432900,6730,6730,6730,6730,0
|
|
20240705,140300,100432900,6730,6720,6730,6720,2
|
|
20240705,140200,100419450,6730,6730,6730,6730,4
|
|
20240705,140100,100392530,6730,6730,6730,6730,1
|
|
20240705,140000,100385800,6710,6710,6710,6710,3
|
|
20240705,135900,100365670,6670,6670,6670,6670,0
|
|
20240705,135800,100365670,6670,6670,6670,6670,0
|
|
20240705,135700,100365670,6670,6670,6670,6670,140
|
|
20240705,135600,99431870,6660,6660,6660,6660,0
|
|
20240705,135500,99431870,6660,6740,6740,6660,252
|
|
20240705,135400,97752320,6740,6740,6740,6740,3
|
|
20240705,135300,97732100,6740,6740,6740,6740,2
|
|
20240705,135200,97718620,6740,6740,6740,6740,1
|
|
20240705,135100,97711880,6740,6740,6740,6740,1
|
|
20240705,135000,97705140,6740,6740,6740,6740,3
|
|
20240705,134900,97684920,6740,6740,6740,6740,0
|
|
20240705,134800,97684920,6740,6700,6740,6700,539
|
|
20240705,134700,94058400,6700,6700,6700,6700,3
|
|
20240705,134600,94038300,6660,6670,6670,6660,120
|
|
20240705,134500,93239090,6660,6670,6670,6660,40
|
|
20240705,134400,92972650,6660,6690,6690,6660,160
|
|
20240705,134300,91906950,6720,6720,6720,6720,1
|
|
20240705,134200,91900230,6650,6740,6740,6650,253
|
|
20240705,134100,90214880,6740,6740,6740,6740,1
|
|
20240705,134000,90208140,6740,6740,6740,6740,0
|
|
20240705,133900,90208140,6740,6740,6740,6740,4
|
|
20240705,133800,90181180,6740,6740,6740,6740,1
|
|
20240705,133700,90174440,6740,6740,6740,6740,0
|
|
20240705,133600,90174440,6740,6740,6740,6740,0
|
|
20240705,133500,90174440,6740,6740,6740,6740,3
|
|
20240705,133400,90154220,6740,6740,6740,6740,0
|
|
20240705,133300,90154220,6740,6740,6740,6740,2
|
|
20240705,133200,90140740,6740,6740,6740,6740,2
|
|
20240705,133100,90127260,6740,6740,6740,6740,3
|
|
20240705,133000,90107040,6740,6740,6740,6740,2
|
|
20240705,132900,90093560,6740,6740,6740,6740,1
|
|
20240705,132800,90086820,6740,6740,6740,6740,1
|
|
20240705,132700,90080080,6740,6740,6740,6740,12
|
|
20240705,132600,89999200,6740,6740,6740,6740,0
|
|
20240705,132500,89999200,6740,6740,6740,6740,1
|
|
20240705,132400,89992460,6740,6740,6740,6740,3
|
|
20240705,132300,89972240,6740,6740,6740,6740,0
|
|
20240705,132200,89972240,6740,6700,6750,6700,81
|
|
20240705,132100,89429250,6700,6720,6720,6700,225
|
|
20240705,132000,87921350,6750,6770,6770,6750,7
|
|
20240705,131900,87874010,6770,6770,6770,6770,1
|
|
20240705,131800,87867240,6770,6770,6770,6770,1
|
|
20240705,131700,87860470,6770,6770,6770,6770,0
|
|
20240705,131600,87860470,6770,6770,6770,6770,3
|
|
20240705,131500,87840160,6770,6770,6770,6770,0
|
|
20240705,131400,87840160,6770,6770,6770,6770,0
|
|
20240705,131300,87840160,6770,6770,6770,6770,2
|
|
20240705,131200,87826620,6770,6770,6770,6770,3
|
|
20240705,131100,87806310,6770,6770,6770,6770,1
|
|
20240705,131000,87799540,6770,6770,6770,6770,2
|
|
20240705,130900,87786000,6760,6760,6760,6760,1
|
|
20240705,130800,87779240,6760,6780,6780,6760,5
|
|
20240705,130700,87745390,6780,6780,6780,6780,0
|
|
20240705,130600,87745390,6780,6770,6780,6770,445
|
|
20240705,130500,84732730,6770,6770,6770,6770,1
|
|
20240705,130400,84725960,6770,6780,6780,6770,13
|
|
20240705,130300,84637940,6780,6770,6780,6770,14
|
|
20240705,130200,84543130,6760,6760,6760,6760,20
|
|
20240705,130100,84407930,6750,6700,6750,6650,28
|
|
20240705,130000,84220450,6700,6690,6700,6690,202
|
|
20240705,125900,82868090,6690,6690,6690,6690,1
|
|
20240705,125800,82861400,6690,6690,6690,6690,0
|
|
20240705,125700,82861400,6690,6690,6690,6690,4
|
|
20240705,125600,82834640,6680,6680,6680,6680,212
|
|
20240705,125500,81418480,6680,6680,6680,6680,1
|
|
20240705,125400,81411800,6680,6690,6690,6680,2
|
|
20240705,125300,81398430,6690,6690,6690,6690,3
|
|
20240705,125200,81378360,6690,6690,6690,6690,0
|
|
20240705,125100,81378360,6690,6690,6690,6690,2
|
|
20240705,125000,81364980,6690,6690,6690,6690,1
|
|
20240705,124900,81358290,6690,6690,6690,6690,3
|
|
20240705,124800,81338220,6690,6690,6690,6690,18
|
|
20240705,124700,81217800,6650,6650,6650,6650,0
|
|
20240705,124600,81217800,6650,6690,6700,6640,280
|
|
20240705,124500,79355530,6690,6690,6690,6690,7
|
|
20240705,124400,79308700,6700,6700,6700,6700,0
|
|
20240705,124300,79308700,6700,6700,6700,6700,3
|
|
20240705,124200,79288600,6700,6700,6700,6700,1
|
|
20240705,124100,79281900,6700,6700,6700,6700,4
|
|
20240705,124000,79255100,6690,6690,6690,6690,21
|
|
20240705,123900,79114610,6690,6690,6690,6690,0
|
|
20240705,123800,79114610,6690,6690,6690,6690,4
|
|
20240705,123700,79087850,6690,6690,6690,6690,1
|
|
20240705,123600,79081160,6690,6690,6690,6690,0
|
|
20240705,123500,79081160,6690,6690,6690,6690,1
|
|
20240705,123400,79074470,6700,6700,6700,6690,5
|
|
20240705,123300,79040980,6700,6700,6700,6700,1
|
|
20240705,123200,79034280,6700,6700,6700,6700,1
|
|
20240705,123100,79027580,6700,6700,6700,6700,0
|
|
20240705,123000,79027580,6700,6670,6700,6670,158
|
|
20240705,122900,77973670,6670,6670,6670,6670,1
|
|
20240705,122800,77967000,6670,6670,6670,6670,1
|
|
20240705,122700,77960330,6670,6670,6670,6670,1
|
|
20240705,122600,77953660,6670,6670,6670,6670,1206
|
|
20240705,122500,69909640,6670,6670,6670,6670,2
|
|
20240705,122400,69896300,6670,6670,6670,6670,31
|
|
20240705,122300,69689530,6670,6670,6670,6670,73
|
|
20240705,122200,69202620,6670,6670,6670,6670,4
|
|
20240705,122100,69175940,6670,6670,6670,6670,3
|
|
20240705,122000,69155930,6670,6670,6670,6670,2
|
|
20240705,121900,69142590,6670,6670,6670,6670,1
|
|
20240705,121800,69135920,6670,6670,6670,6670,5
|
|
20240705,121700,69102570,6670,6670,6670,6670,2
|
|
20240705,121600,69089230,6670,6670,6670,6670,2
|
|
20240705,121500,69075890,6660,6670,6670,6660,19
|
|
20240705,121400,68949320,6670,6670,6670,6670,0
|
|
20240705,121300,68949320,6670,6650,6670,6640,496
|
|
20240705,121200,65655210,6660,6670,6670,6660,14
|
|
20240705,121100,65561960,6670,6670,6670,6660,31
|
|
20240705,121000,65355390,6670,6660,6670,6650,334
|
|
20240705,120900,63133840,6660,6670,6670,6660,52
|
|
20240705,120800,62787470,6670,6660,6670,6660,56
|
|
20240705,120700,62414450,6670,6670,6670,6670,53
|
|
20240705,120600,62060940,6670,6650,6670,6650,66
|
|
20240705,120500,61621900,6660,6670,6670,6660,55
|
|
20240705,120400,61255090,6670,6670,6670,6670,503
|
|
20240705,120300,57900080,6660,6670,6670,6660,5
|
|
20240705,120200,57866740,6670,6670,6670,6670,0
|
|
20240705,120100,57866740,6670,6660,6670,6660,2
|
|
20240705,120000,57853410,6670,6670,6670,6670,3
|
|
20240705,115900,57833400,6660,6660,6660,6660,1
|
|
20240705,115800,57826740,6670,6670,6670,6670,1
|
|
20240705,115700,57820070,6650,6660,6670,6650,918
|
|
20240705,115600,51710950,6670,6670,6670,6670,555
|
|
20240705,115500,48009100,6690,6690,6690,6690,5
|
|
20240705,115400,47975650,6690,6690,6690,6690,1
|
|
20240705,115300,47968960,6690,6690,6690,6690,1
|
|
20240705,115200,47962270,6690,6690,6690,6690,3
|
|
20240705,115100,47942200,6680,6680,6680,6680,45
|
|
20240705,115000,47641600,6690,6690,6690,6690,1
|
|
20240705,114900,47634910,6690,6690,6690,6690,1
|
|
20240705,114800,47628220,6690,6700,6700,6690,4
|
|
20240705,114700,47601430,6700,6700,6700,6700,1
|
|
20240705,114600,47594730,6700,6700,6700,6700,1
|
|
20240705,114500,47588030,6700,6700,6700,6700,0
|
|
20240705,114400,47588030,6700,6700,6700,6690,153
|
|
20240705,114300,46564380,6700,6690,6700,6690,9
|
|
20240705,114200,46504150,6690,6700,6700,6690,6
|
|
20240705,114100,46463980,6700,6700,6700,6700,1
|
|
20240705,114000,46457280,6690,6700,6700,6690,14
|
|
20240705,113900,46363580,6700,6700,6700,6700,1
|
|
20240705,113800,46356880,6690,6690,6690,6690,10
|
|
20240705,113700,46289980,6700,6690,6700,6690,5
|
|
20240705,113600,46256520,6690,6690,6690,6690,6
|
|
20240705,113500,46216380,6700,6690,6700,6690,9
|
|
20240705,113400,46156150,6690,6690,6690,6690,1
|
|
20240705,113300,46149460,6690,6690,6700,6690,60
|
|
20240705,113200,45747580,6700,6700,6700,6700,4
|
|
20240705,113100,45720780,6690,6690,6700,6690,22
|
|
20240705,113000,45573570,6690,6690,6690,6690,3
|
|
20240705,112900,45553500,6700,6700,6700,6700,5
|
|
20240705,112800,45520000,6690,6700,6700,6690,7
|
|
20240705,112700,45473140,6690,6700,6700,6690,3
|
|
20240705,112600,45453060,6700,6700,6700,6700,7
|
|
20240705,112500,45406160,6690,6700,6700,6690,8
|
|
20240705,112400,45352600,6700,6700,6700,6700,0
|
|
20240705,112300,45352600,6700,6700,6700,6700,3
|
|
20240705,112200,45332500,6680,6680,6680,6680,1
|
|
20240705,112100,45325820,6700,6700,6700,6700,3
|
|
20240705,112000,45305720,6700,6680,6700,6680,3
|
|
20240705,111900,45285660,6680,6690,6690,6680,2
|
|
20240705,111800,45272290,6700,6700,6700,6700,3
|
|
20240705,111700,45252190,6670,6670,6670,6670,85
|
|
20240705,111600,44685240,6680,6690,6690,6680,56
|
|
20240705,111500,44311150,6690,6690,6690,6690,1
|
|
20240705,111400,44304460,6700,6700,6700,6700,3
|
|
20240705,111300,44284360,6700,6690,6700,6690,4
|
|
20240705,111200,44257590,6700,6690,6700,6690,9
|
|
20240705,111100,44197350,6700,6700,6700,6700,6
|
|
20240705,111000,44157150,6690,6700,6700,6690,54
|
|
20240705,110900,43795360,6700,6700,6700,6700,1
|
|
20240705,110800,43788660,6680,6680,6680,6680,4
|
|
20240705,110700,43761940,6680,6680,6680,6680,0
|
|
20240705,110600,43761940,6680,6700,6700,6680,18
|
|
20240705,110500,43641650,6690,6690,6690,6690,10
|
|
20240705,110400,43574750,6700,6700,6700,6690,65
|
|
20240705,110300,43139870,6700,6700,6700,6700,4
|
|
20240705,110200,43113070,6700,6700,6700,6700,4
|
|
20240705,110100,43086270,6700,6700,6700,6700,2
|
|
20240705,110000,43072870,6700,6700,6700,6700,1
|
|
20240705,105900,43066170,6700,6700,6700,6700,0
|
|
20240705,105800,43066170,6700,6700,6700,6690,5
|
|
20240705,105700,43032690,6690,6700,6700,6690,436
|
|
20240705,105600,40115840,6700,6700,6700,6700,10
|
|
20240705,105500,40048840,6690,6690,6690,6690,1
|
|
20240705,105400,40042150,6700,6700,6700,6700,4
|
|
20240705,105300,40015350,6670,6690,6690,6670,165
|
|
20240705,105200,38914370,6690,6690,6690,6690,10
|
|
20240705,105100,38847470,6690,6690,6690,6690,0
|
|
20240705,105000,38847470,6690,6690,6690,6690,4
|
|
20240705,104900,38820710,6690,6690,6690,6690,1
|
|
20240705,104800,38814020,6690,6690,6690,6690,1
|
|
20240705,104700,38807330,6690,6690,6690,6690,477
|
|
20240705,104600,35616200,6690,6690,6690,6690,4
|
|
20240705,104500,35589440,6690,6690,6690,6690,1
|
|
20240705,104400,35582750,6690,6690,6690,6690,31
|
|
20240705,104300,35375360,6690,6690,6690,6690,4
|
|
20240705,104200,35348600,6690,6690,6690,6690,0
|
|
20240705,104100,35348600,6690,6690,6690,6690,1
|
|
20240705,104000,35341910,6690,6690,6690,6690,1
|
|
20240705,103900,35335220,6690,6690,6690,6690,4
|
|
20240705,103800,35308460,6690,6690,6690,6690,2
|
|
20240705,103700,35295080,6690,6690,6690,6690,1
|
|
20240705,103600,35288390,6690,6690,6690,6690,1
|
|
20240705,103500,35281700,6690,6690,6690,6690,4
|
|
20240705,103400,35254940,6690,6690,6690,6690,11
|
|
20240705,103300,35181350,6690,6690,6690,6690,11
|
|
20240705,103200,35107760,6690,6690,6690,6690,0
|
|
20240705,103100,35107760,6690,6690,6690,6690,4
|
|
20240705,103000,35081000,6690,6690,6690,6690,1
|
|
20240705,102900,35074310,6680,6690,6690,6680,451
|
|
20240705,102800,32057140,6690,6690,6690,6690,0
|
|
20240705,102700,32057140,6690,6690,6690,6690,54
|
|
20240705,102600,31695880,6690,6690,6690,6690,1
|
|
20240705,102500,31689190,6690,6690,6690,6690,1
|
|
20240705,102400,31682500,6690,6690,6690,6690,104
|
|
20240705,102300,30986740,6690,6690,6690,6690,21
|
|
20240705,102200,30846250,6700,6700,6700,6700,1
|
|
20240705,102100,30839550,6690,6690,6690,6690,2
|
|
20240705,102000,30826170,6700,6710,6710,6700,7
|
|
20240705,101900,30779230,6710,6710,6710,6710,1002
|
|
20240705,101800,24055810,6710,6710,6710,6710,0
|
|
20240705,101700,24055810,6710,6700,6710,6700,82
|
|
20240705,101600,23506400,6700,6700,6700,6700,4
|
|
20240705,101500,23479600,6680,6680,6680,6680,0
|
|
20240705,101400,23479600,6680,6700,6700,6680,3
|
|
20240705,101300,23459540,6670,6680,6680,6670,719
|
|
20240705,101200,18661090,6700,6700,6700,6690,27
|
|
20240705,101100,18480210,6700,6680,6700,6680,231
|
|
20240705,101000,16937110,6680,6720,6720,6680,611
|
|
20240705,100900,12847210,6710,6760,6760,6700,78
|
|
20240705,100800,12323830,6710,6710,6770,6710,72
|
|
20240705,100700,11839160,6710,6720,6720,6710,106
|
|
20240705,100600,11127420,6720,6740,6740,6720,109
|
|
20240705,100500,10394540,6750,6750,6750,6740,18
|
|
20240705,100400,10273090,6740,6750,6750,6740,21
|
|
20240705,100300,10131440,6750,6760,6760,6750,6
|
|
20240705,100200,10090920,6770,6770,6770,6770,1
|
|
20240705,100100,10084150,6770,6770,6770,6770,3
|
|
20240705,100000,10063840,6770,6770,6770,6770,10
|
|
20240705,095900,9996140,6760,6760,6760,6760,2
|
|
20240705,095800,9982620,6760,6760,6760,6760,2
|
|
20240705,095700,9969100,6770,6770,6770,6770,4
|
|
20240705,095600,9942020,6770,6770,6770,6770,0
|
|
20240705,095500,9942020,6770,6770,6770,6770,10
|
|
20240705,095400,9874320,6770,6770,6770,6770,2
|
|
20240705,095300,9860780,6770,6770,6770,6770,4
|
|
20240705,095200,9833700,6770,6770,6770,6770,1
|
|
20240705,095100,9826930,6770,6770,6770,6770,0
|
|
20240705,095000,9826930,6770,6770,6770,6770,0
|
|
20240705,094900,9826930,6770,6770,6770,6770,5
|
|
20240705,094800,9793080,6770,6770,6770,6770,2
|
|
20240705,094700,9779540,6770,6770,6770,6770,2
|
|
20240705,094600,9766000,6780,6780,6780,6780,1
|
|
20240705,094500,9759220,6780,6780,6780,6780,3
|
|
20240705,094400,9738880,6780,6780,6780,6780,0
|
|
20240705,094300,9738880,6780,6780,6780,6780,21
|
|
20240705,094200,9596500,6780,6770,6780,6770,5
|
|
20240705,094100,9562640,6770,6760,6770,6710,537
|
|
20240705,094000,5950410,6770,6770,6770,6770,11
|
|
20240705,093900,5875940,6700,6790,6790,6700,400
|
|
20240705,093800,3190260,6800,6800,6800,6800,4
|
|
20240705,093700,3163060,6800,6800,6800,6800,1
|
|
20240705,093600,3156260,6800,6800,6800,6800,0
|
|
20240705,093500,3156260,6800,6800,6800,6800,1
|
|
20240705,093400,3149460,6800,6810,6810,6800,15
|
|
20240705,093300,3047450,6810,6810,6810,6810,0
|
|
20240705,093200,3047450,6810,6820,6820,6810,5
|
|
20240705,093100,3013390,6820,6820,6820,6820,23
|
|
20240705,093000,2856530,6820,6820,6820,6820,1
|
|
20240705,092900,2849710,6810,6820,6820,6810,3
|
|
20240705,092800,2829270,6820,6820,6820,6820,1
|
|
20240705,092700,2822450,6820,6820,6820,6820,0
|
|
20240705,092600,2822450,6820,6820,6820,6820,4
|
|
20240705,092500,2795170,6820,6810,6820,6810,2
|
|
20240705,092400,2781540,6820,6820,6820,6820,1
|
|
20240705,092300,2774720,6820,6820,6820,6820,3
|
|
20240705,092200,2754260,6830,6830,6830,6830,3
|
|
20240705,092100,2733770,6830,6830,6830,6830,2
|
|
20240705,092000,2720110,6830,6830,6830,6830,2
|
|
20240705,091900,2706450,6830,6830,6830,6830,14
|
|
20240705,091800,2610830,6830,6830,6830,6830,1
|
|
20240705,091700,2604000,6820,6820,6820,6820,0
|
|
20240705,091600,2604000,6820,6820,6820,6820,0
|
|
20240705,091500,2604000,6820,6830,6830,6820,5
|
|
20240705,091400,2569860,6830,6830,6830,6830,1
|
|
20240705,091300,2563030,6820,6820,6820,6820,0
|
|
20240705,091200,2563030,6820,6820,6820,6820,2
|
|
20240705,091100,2549390,6830,6830,6830,6830,4
|
|
20240705,091000,2522070,6810,6810,6810,6810,110
|
|
20240705,090900,1772970,6810,6810,6810,6810,0
|
|
20240705,090800,1772970,6810,6830,6830,6810,114
|
|
20240705,090700,996190,6820,6820,6820,6820,1
|
|
20240705,090600,989370,6830,6870,6870,6830,2
|
|
20240705,090500,975670,6810,6810,6810,6810,0
|
|
20240705,090400,975670,6810,6820,6820,6810,2
|
|
20240705,090300,962040,6870,6810,6870,6810,7
|
|
20240705,090200,914130,6820,6820,6820,6820,1
|
|
20240705,090100,907310,6820,6820,6820,6820,1
|
|
20240705,090000,900490,6820,6890,6890,6820,131
|