652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,194900,447771600,8570,8570,8570,8570,2153
|
|
20240710,194800,447771600,8570,8570,8570,8570,0
|
|
20240710,194700,447771600,8570,8570,8570,8570,0
|
|
20240710,194600,447771600,8570,8570,8570,8570,0
|
|
20240710,194500,447771600,8570,8570,8570,8570,0
|
|
20240710,194400,447771600,8570,8570,8570,8570,0
|
|
20240710,194300,447771600,8570,8570,8570,8570,0
|
|
20240710,194200,447771600,8570,8570,8570,8570,0
|
|
20240710,194100,447771600,8570,8570,8570,8570,0
|
|
20240710,194000,447771600,8570,8570,8570,8570,0
|
|
20240710,193900,447771600,8570,8570,8570,8570,0
|
|
20240710,193800,447771600,8570,8570,8570,8570,0
|
|
20240710,193700,447771600,8570,8570,8570,8570,0
|
|
20240710,193600,447771600,8570,8570,8570,8570,0
|
|
20240710,193500,447771600,8570,8570,8570,8570,0
|
|
20240710,193400,447771600,8570,8570,8570,8570,0
|
|
20240710,193300,447771600,8570,8570,8570,8570,0
|
|
20240710,193200,447771600,8570,8570,8570,8570,0
|
|
20240710,193100,447771600,8570,8570,8570,8570,0
|
|
20240710,193000,447771600,8570,8570,8570,8570,0
|
|
20240710,192900,447771600,8570,8570,8570,8570,0
|
|
20240710,192800,447771600,8570,8570,8570,8570,0
|
|
20240710,192700,447771600,8570,8570,8570,8570,0
|
|
20240710,192600,447771600,8570,8570,8570,8570,0
|
|
20240710,192500,447771600,8570,8570,8570,8570,0
|
|
20240710,192400,447771600,8570,8570,8570,8570,0
|
|
20240710,192300,447771600,8570,8570,8570,8570,0
|
|
20240710,192200,447771600,8570,8570,8570,8570,0
|
|
20240710,192100,447771600,8570,8570,8570,8570,0
|
|
20240710,192000,447771600,8570,8570,8570,8570,0
|
|
20240710,191900,447771600,8570,8570,8570,8570,2153
|
|
20240710,191800,447771600,8570,8570,8570,8570,0
|
|
20240710,191700,447771600,8570,8570,8570,8570,0
|
|
20240710,191600,447771600,8570,8570,8570,8570,0
|
|
20240710,191500,447771600,8570,8570,8570,8570,0
|
|
20240710,191400,447771600,8570,8570,8570,8570,0
|
|
20240710,191300,447771600,8570,8570,8570,8570,0
|
|
20240710,191200,447771600,8570,8570,8570,8570,0
|
|
20240710,191100,447771600,8570,8570,8570,8570,0
|
|
20240710,191000,447771600,8570,8570,8570,8570,0
|
|
20240710,190900,447771600,8570,8570,8570,8570,0
|
|
20240710,190800,447771600,8570,8570,8570,8570,0
|
|
20240710,190700,447771600,8570,8570,8570,8570,0
|
|
20240710,190600,447771600,8570,8570,8570,8570,0
|
|
20240710,190500,447771600,8570,8570,8570,8570,0
|
|
20240710,190400,447771600,8570,8570,8570,8570,0
|
|
20240710,190300,447771600,8570,8570,8570,8570,0
|
|
20240710,190200,447771600,8570,8570,8570,8570,0
|
|
20240710,190100,447771600,8570,8570,8570,8570,0
|
|
20240710,190000,447771600,8570,8570,8570,8570,0
|
|
20240710,185900,447771600,8570,8570,8570,8570,0
|
|
20240710,185800,447771600,8570,8570,8570,8570,0
|
|
20240710,185700,447771600,8570,8570,8570,8570,0
|
|
20240710,185600,447771600,8570,8570,8570,8570,0
|
|
20240710,185500,447771600,8570,8570,8570,8570,0
|
|
20240710,185400,447771600,8570,8570,8570,8570,0
|
|
20240710,185300,447771600,8570,8570,8570,8570,0
|
|
20240710,185200,447771600,8570,8570,8570,8570,0
|
|
20240710,185100,447771600,8570,8570,8570,8570,0
|
|
20240710,185000,447771600,8570,8570,8570,8570,0
|
|
20240710,184900,447771600,8570,8570,8570,8570,2153
|
|
20240710,184800,447771600,8570,8570,8570,8570,0
|
|
20240710,184700,447771600,8570,8570,8570,8570,0
|
|
20240710,184600,447771600,8570,8570,8570,8570,0
|
|
20240710,184500,447771600,8570,8570,8570,8570,0
|
|
20240710,184400,447771600,8570,8570,8570,8570,0
|
|
20240710,184300,447771600,8570,8570,8570,8570,0
|
|
20240710,184200,447771600,8570,8570,8570,8570,0
|
|
20240710,184100,447771600,8570,8570,8570,8570,0
|
|
20240710,184000,447771600,8570,8570,8570,8570,0
|
|
20240710,183900,447771600,8570,8570,8570,8570,0
|
|
20240710,183800,447771600,8570,8570,8570,8570,0
|
|
20240710,183700,447771600,8570,8570,8570,8570,0
|
|
20240710,183600,447771600,8570,8570,8570,8570,0
|
|
20240710,183500,447771600,8570,8570,8570,8570,0
|
|
20240710,183400,447771600,8570,8570,8570,8570,0
|
|
20240710,183300,447771600,8570,8570,8570,8570,0
|
|
20240710,183200,447771600,8570,8570,8570,8570,0
|
|
20240710,183100,447771600,8570,8570,8570,8570,0
|
|
20240710,183000,447771600,8570,8570,8570,8570,0
|
|
20240710,182900,447771600,8570,8570,8570,8570,0
|
|
20240710,182800,447771600,8570,8570,8570,8570,0
|
|
20240710,182700,447771600,8570,8570,8570,8570,0
|
|
20240710,182600,447771600,8570,8570,8570,8570,0
|
|
20240710,182500,447771600,8570,8570,8570,8570,0
|
|
20240710,182400,447771600,8570,8570,8570,8570,0
|
|
20240710,182300,447771600,8570,8570,8570,8570,0
|
|
20240710,182200,447771600,8570,8570,8570,8570,0
|
|
20240710,182100,447771600,8570,8570,8570,8570,0
|
|
20240710,182000,447771600,8570,8570,8570,8570,0
|
|
20240710,181900,447771600,8570,8570,8570,8570,2153
|
|
20240710,181800,447771600,8570,8570,8570,8570,0
|
|
20240710,181700,447771600,8570,8570,8570,8570,0
|
|
20240710,181600,447771600,8570,8570,8570,8570,0
|
|
20240710,181500,447771600,8570,8570,8570,8570,0
|
|
20240710,181400,447771600,8570,8570,8570,8570,0
|
|
20240710,181300,447771600,8570,8570,8570,8570,0
|
|
20240710,181200,447771600,8570,8570,8570,8570,0
|
|
20240710,181100,447771600,8570,8570,8570,8570,0
|
|
20240710,181000,447771600,8570,8570,8570,8570,0
|
|
20240710,180900,447771600,8570,8570,8570,8570,0
|
|
20240710,180800,447771600,8570,8570,8570,8570,0
|
|
20240710,180700,447771600,8570,8570,8570,8570,0
|
|
20240710,180600,447771600,8570,8570,8570,8570,0
|
|
20240710,180500,447771600,8570,8570,8570,8570,0
|
|
20240710,180400,447771600,8570,8570,8570,8570,0
|
|
20240710,180300,447771600,8570,8570,8570,8570,0
|
|
20240710,180200,447771600,8570,8570,8570,8570,0
|
|
20240710,180100,447771600,8570,8570,8570,8570,0
|
|
20240710,180000,447771600,8570,8570,8570,8570,0
|
|
20240710,175900,447771600,8570,8570,8570,8570,0
|
|
20240710,175800,447771600,8570,8570,8570,8570,0
|
|
20240710,175700,447771600,8570,8570,8570,8570,0
|
|
20240710,175600,447771600,8570,8570,8570,8570,0
|
|
20240710,175500,447771600,8570,8570,8570,8570,0
|
|
20240710,175400,447771600,8570,8570,8570,8570,0
|
|
20240710,175300,447771600,8570,8570,8570,8570,0
|
|
20240710,175200,447771600,8570,8570,8570,8570,0
|
|
20240710,175100,447771600,8570,8570,8570,8570,0
|
|
20240710,175000,447771600,8570,8570,8570,8570,0
|
|
20240710,174900,447771600,8570,8570,8570,8570,2153
|
|
20240710,174800,447771600,8570,8570,8570,8570,0
|
|
20240710,174700,447771600,8570,8570,8570,8570,0
|
|
20240710,174600,447771600,8570,8570,8570,8570,0
|
|
20240710,174500,447771600,8570,8570,8570,8570,0
|
|
20240710,174400,447771600,8570,8570,8570,8570,0
|
|
20240710,174300,447771600,8570,8570,8570,8570,0
|
|
20240710,174200,447771600,8570,8570,8570,8570,0
|
|
20240710,174100,447771600,8570,8570,8570,8570,0
|
|
20240710,174000,447771600,8570,8570,8570,8570,0
|
|
20240710,173900,447771600,8570,8570,8570,8570,0
|
|
20240710,173800,447771600,8570,8570,8570,8570,0
|
|
20240710,173700,447771600,8570,8570,8570,8570,0
|
|
20240710,173600,447771600,8570,8570,8570,8570,0
|
|
20240710,173500,447771600,8570,8570,8570,8570,0
|
|
20240710,173400,447771600,8570,8570,8570,8570,0
|
|
20240710,173300,447771600,8570,8570,8570,8570,0
|
|
20240710,173200,447771600,8570,8570,8570,8570,0
|
|
20240710,173100,447771600,8570,8570,8570,8570,0
|
|
20240710,173000,447771600,8570,8570,8570,8570,0
|
|
20240710,172900,447771600,8570,8570,8570,8570,0
|
|
20240710,172800,447771600,8570,8570,8570,8570,0
|
|
20240710,172700,447771600,8570,8570,8570,8570,0
|
|
20240710,172600,447771600,8570,8570,8570,8570,0
|
|
20240710,172500,447771600,8570,8570,8570,8570,0
|
|
20240710,172400,447771600,8570,8570,8570,8570,0
|
|
20240710,172300,447771600,8570,8570,8570,8570,0
|
|
20240710,172200,447771600,8570,8570,8570,8570,0
|
|
20240710,172100,447771600,8570,8570,8570,8570,0
|
|
20240710,172000,447771600,8570,8570,8570,8570,0
|
|
20240710,171900,447771600,8570,8570,8570,8570,2153
|
|
20240710,171800,447771600,8570,8570,8570,8570,0
|
|
20240710,171700,447771600,8570,8570,8570,8570,0
|
|
20240710,171600,447771600,8570,8570,8570,8570,0
|
|
20240710,171500,447771600,8570,8570,8570,8570,0
|
|
20240710,171400,447771600,8570,8570,8570,8570,0
|
|
20240710,171300,447771600,8570,8570,8570,8570,0
|
|
20240710,171200,447771600,8570,8570,8570,8570,0
|
|
20240710,171100,447771600,8570,8570,8570,8570,0
|
|
20240710,171000,447771600,8570,8570,8570,8570,0
|
|
20240710,170900,447771600,8570,8570,8570,8570,0
|
|
20240710,170800,447771600,8570,8570,8570,8570,0
|
|
20240710,170700,447771600,8570,8570,8570,8570,0
|
|
20240710,170600,447771600,8570,8570,8570,8570,0
|
|
20240710,170500,447771600,8570,8570,8570,8570,0
|
|
20240710,170400,447771600,8570,8570,8570,8570,0
|
|
20240710,170300,447771600,8570,8570,8570,8570,0
|
|
20240710,170200,447771600,8570,8570,8570,8570,0
|
|
20240710,170100,447771600,8570,8570,8570,8570,0
|
|
20240710,170000,447771600,8570,8570,8570,8570,0
|
|
20240710,165900,447771600,8570,8570,8570,8570,0
|
|
20240710,165800,447771600,8570,8570,8570,8570,0
|
|
20240710,165700,447771600,8570,8570,8570,8570,0
|
|
20240710,165600,447771600,8570,8570,8570,8570,0
|
|
20240710,165500,447771600,8570,8570,8570,8570,0
|
|
20240710,165400,447771600,8570,8570,8570,8570,0
|
|
20240710,165300,447771600,8570,8570,8570,8570,0
|
|
20240710,165200,447771600,8570,8570,8570,8570,0
|
|
20240710,165100,447771600,8570,8570,8570,8570,0
|
|
20240710,165000,447771600,8570,8570,8570,8570,0
|
|
20240710,164900,447771600,8570,8570,8570,8570,2153
|
|
20240710,164800,447771600,8570,8570,8570,8570,0
|
|
20240710,164700,447771600,8570,8570,8570,8570,0
|
|
20240710,164600,447771600,8570,8570,8570,8570,0
|
|
20240710,164500,447771600,8570,8570,8570,8570,0
|
|
20240710,164400,447771600,8570,8570,8570,8570,0
|
|
20240710,164300,447771600,8570,8570,8570,8570,0
|
|
20240710,164200,447771600,8570,8570,8570,8570,0
|
|
20240710,164100,447771600,8570,8570,8570,8570,0
|
|
20240710,164000,447771600,8570,8570,8570,8570,0
|
|
20240710,163900,447771600,8570,8570,8570,8570,0
|
|
20240710,163800,447771600,8570,8570,8570,8570,0
|
|
20240710,163700,447771600,8570,8570,8570,8570,0
|
|
20240710,163600,447771600,8570,8570,8570,8570,0
|
|
20240710,163500,447771600,8570,8570,8570,8570,0
|
|
20240710,163400,447771600,8570,8570,8570,8570,0
|
|
20240710,163300,447771600,8570,8570,8570,8570,0
|
|
20240710,163200,447771600,8570,8570,8570,8570,0
|
|
20240710,163100,447771600,8570,8570,8570,8570,0
|
|
20240710,163000,447771600,8570,8570,8570,8570,0
|
|
20240710,162900,447771600,8570,8570,8570,8570,0
|
|
20240710,162800,447771600,8570,8570,8570,8570,0
|
|
20240710,162700,447771600,8570,8570,8570,8570,0
|
|
20240710,162600,447771600,8570,8570,8570,8570,0
|
|
20240710,162500,447771600,8570,8570,8570,8570,0
|
|
20240710,162400,447771600,8570,8570,8570,8570,0
|
|
20240710,162300,447771600,8570,8570,8570,8570,0
|
|
20240710,162200,447771600,8570,8570,8570,8570,0
|
|
20240710,162100,447771600,8570,8570,8570,8570,0
|
|
20240710,162000,447771600,8570,8570,8570,8570,0
|
|
20240710,161900,447771600,8570,8570,8570,8570,2153
|
|
20240710,161800,447771600,8570,8570,8570,8570,0
|
|
20240710,161700,447771600,8570,8570,8570,8570,0
|
|
20240710,161600,447771600,8570,8570,8570,8570,0
|
|
20240710,161500,447771600,8570,8570,8570,8570,0
|
|
20240710,161400,447771600,8570,8570,8570,8570,0
|
|
20240710,161300,447771600,8570,8570,8570,8570,0
|
|
20240710,161200,447771600,8570,8570,8570,8570,0
|
|
20240710,161100,447771600,8570,8570,8570,8570,0
|
|
20240710,161000,447771600,8570,8570,8570,8570,0
|
|
20240710,160900,447771600,8570,8570,8570,8570,0
|
|
20240710,160800,447771600,8570,8570,8570,8570,0
|
|
20240710,160700,447771600,8570,8570,8570,8570,0
|
|
20240710,160600,447771600,8570,8570,8570,8570,0
|
|
20240710,160500,447771600,8570,8570,8570,8570,0
|
|
20240710,160400,447771600,8570,8570,8570,8570,0
|
|
20240710,160300,447771600,8570,8570,8570,8570,0
|
|
20240710,160200,447771600,8570,8570,8570,8570,0
|
|
20240710,160100,447771600,8570,8570,8570,8570,0
|
|
20240710,160000,447771600,8570,8570,8570,8570,0
|
|
20240710,155900,447771600,8570,8570,8570,8570,0
|
|
20240710,155800,447771600,8570,8570,8570,8570,0
|
|
20240710,155700,447771600,8570,8570,8570,8570,0
|
|
20240710,155600,447771600,8570,8570,8570,8570,0
|
|
20240710,155500,447771600,8570,8570,8570,8570,0
|
|
20240710,155400,447771600,8570,8570,8570,8570,0
|
|
20240710,155300,447771600,8570,8570,8570,8570,0
|
|
20240710,155200,447771600,8570,8570,8570,8570,0
|
|
20240710,155100,447771600,8570,8570,8570,8570,0
|
|
20240710,155000,447771600,8570,8570,8570,8570,0
|
|
20240710,154900,447771600,8570,8570,8570,8570,2153
|
|
20240710,154800,447771600,8570,8570,8570,8570,0
|
|
20240710,154700,447771600,8570,8570,8570,8570,0
|
|
20240710,154600,447771600,8570,8570,8570,8570,0
|
|
20240710,154500,447771600,8570,8570,8570,8570,0
|
|
20240710,154400,447771600,8570,8570,8570,8570,0
|
|
20240710,154300,447771600,8570,8570,8570,8570,0
|
|
20240710,154200,447771600,8570,8570,8570,8570,0
|
|
20240710,154100,447771600,8570,8570,8570,8570,0
|
|
20240710,154000,447771600,8570,8570,8570,8570,0
|
|
20240710,153900,447771600,8570,8570,8570,8570,0
|
|
20240710,153800,447771600,8570,8570,8570,8570,0
|
|
20240710,153700,447771600,8570,8570,8570,8570,0
|
|
20240710,153600,447771600,8570,8570,8570,8570,0
|
|
20240710,153500,447771600,8570,8570,8570,8570,0
|
|
20240710,153400,447771600,8570,8570,8570,8570,0
|
|
20240710,153300,447771600,8570,8570,8570,8570,0
|
|
20240710,153200,447771600,8570,8570,8570,8570,0
|
|
20240710,153100,447771600,8570,8570,8570,8570,0
|
|
20240710,153000,447771600,8570,8570,8570,8570,2153
|
|
20240710,152900,429320390,8540,8540,8540,8540,0
|
|
20240710,152800,429320390,8540,8540,8540,8540,0
|
|
20240710,152700,429320390,8540,8540,8540,8540,0
|
|
20240710,152600,429320390,8540,8540,8540,8540,0
|
|
20240710,152500,429320390,8540,8540,8540,8540,0
|
|
20240710,152400,429320390,8540,8540,8540,8540,0
|
|
20240710,152300,429320390,8540,8540,8540,8540,0
|
|
20240710,152200,429320390,8540,8540,8540,8540,0
|
|
20240710,152100,429320390,8540,8540,8540,8540,0
|
|
20240710,152000,429320390,8540,8540,8540,8540,0
|
|
20240710,151900,429320390,8540,8540,8540,8540,0
|
|
20240710,151800,429320390,8540,8540,8540,8540,0
|
|
20240710,151700,429320390,8540,8540,8540,8540,0
|
|
20240710,151600,429320390,8540,8500,8540,8500,6
|
|
20240710,151500,429269350,8510,8510,8510,8510,11
|
|
20240710,151400,429175740,8510,8510,8510,8510,0
|
|
20240710,151300,429175740,8510,8510,8510,8510,0
|
|
20240710,151200,429175740,8510,8510,8510,8510,1
|
|
20240710,151100,429167230,8530,8530,8530,8530,0
|
|
20240710,151000,429167230,8530,8530,8530,8530,25
|
|
20240710,150900,428953980,8530,8530,8530,8530,1
|
|
20240710,150800,428945450,8520,8520,8520,8520,14
|
|
20240710,150700,428826170,8520,8520,8520,8520,0
|
|
20240710,150600,428826170,8520,8520,8520,8520,0
|
|
20240710,150500,428826170,8520,8520,8520,8520,5
|
|
20240710,150400,428783570,8520,8520,8520,8520,0
|
|
20240710,150300,428783570,8520,8520,8520,8520,50
|
|
20240710,150200,428357570,8540,8540,8540,8540,0
|
|
20240710,150100,428357570,8540,8540,8540,8540,0
|
|
20240710,150000,428357570,8540,8540,8540,8540,0
|
|
20240710,145900,428357570,8540,8540,8540,8540,0
|
|
20240710,145800,428357570,8540,8540,8540,8540,0
|
|
20240710,145700,428357570,8540,8540,8540,8540,0
|
|
20240710,145600,428357570,8540,8540,8540,8540,0
|
|
20240710,145500,428357570,8540,8540,8540,8540,0
|
|
20240710,145400,428357570,8540,8540,8540,8540,0
|
|
20240710,145300,428357570,8540,8540,8540,8540,1
|
|
20240710,145200,428349030,8530,8520,8530,8520,2
|
|
20240710,145100,428331980,8500,8500,8500,8500,1
|
|
20240710,145000,428323480,8570,8570,8570,8570,0
|
|
20240710,144900,428323480,8570,8570,8570,8570,0
|
|
20240710,144800,428323480,8570,8570,8570,8570,0
|
|
20240710,144700,428323480,8570,8570,8570,8570,0
|
|
20240710,144600,428323480,8570,8570,8570,8570,0
|
|
20240710,144500,428323480,8570,8570,8570,8570,0
|
|
20240710,144400,428323480,8570,8570,8570,8570,0
|
|
20240710,144300,428323480,8570,8570,8570,8570,0
|
|
20240710,144200,428323480,8570,8570,8570,8570,30
|
|
20240710,144100,428066380,8570,8570,8570,8570,0
|
|
20240710,144000,428066380,8570,8570,8570,8570,20
|
|
20240710,143900,427894980,8570,8570,8570,8570,0
|
|
20240710,143800,427894980,8570,8570,8570,8570,0
|
|
20240710,143700,427894980,8570,8570,8570,8570,197
|
|
20240710,143600,426206690,8570,8570,8570,8570,0
|
|
20240710,143500,426206690,8570,8570,8570,8570,0
|
|
20240710,143400,426206690,8570,8570,8570,8570,0
|
|
20240710,143300,426206690,8570,8570,8570,8570,0
|
|
20240710,143200,426206690,8570,8530,8570,8530,51
|
|
20240710,143100,425771620,8530,8530,8530,8530,0
|
|
20240710,143000,425771620,8530,8530,8530,8530,0
|
|
20240710,142900,425771620,8530,8530,8530,8530,0
|
|
20240710,142800,425771620,8530,8530,8530,8530,0
|
|
20240710,142700,425771620,8530,8530,8530,8530,130
|
|
20240710,142600,424662720,8480,8480,8480,8480,0
|
|
20240710,142500,424662720,8480,8570,8570,8480,501
|
|
20240710,142400,420414150,8470,8510,8510,8470,391
|
|
20240710,142300,417096500,8570,8550,8570,8550,100
|
|
20240710,142200,416240360,8510,8510,8510,8510,0
|
|
20240710,142100,416240360,8510,8510,8510,8510,0
|
|
20240710,142000,416240360,8510,8510,8510,8510,0
|
|
20240710,141900,416240360,8510,8510,8510,8510,50
|
|
20240710,141800,415814860,8560,8560,8560,8560,0
|
|
20240710,141700,415814860,8560,8560,8560,8560,0
|
|
20240710,141600,415814860,8560,8560,8560,8560,1
|
|
20240710,141500,415806300,8570,8570,8570,8570,0
|
|
20240710,141400,415806300,8570,8570,8570,8570,0
|
|
20240710,141300,415806300,8570,8570,8570,8570,0
|
|
20240710,141200,415806300,8570,8570,8570,8570,0
|
|
20240710,141100,415806300,8570,8570,8570,8570,0
|
|
20240710,141000,415806300,8570,8570,8570,8570,0
|
|
20240710,140900,415806300,8570,8570,8570,8570,0
|
|
20240710,140800,415806300,8570,8570,8570,8570,0
|
|
20240710,140700,415806300,8570,8570,8570,8570,0
|
|
20240710,140600,415806300,8570,8570,8570,8570,197
|
|
20240710,140500,414118010,8570,8570,8570,8570,0
|
|
20240710,140400,414118010,8570,8560,8570,8560,300
|
|
20240710,140300,411547510,8570,8570,8570,8570,0
|
|
20240710,140200,411547510,8570,8570,8570,8570,0
|
|
20240710,140100,411547510,8570,8570,8570,8570,0
|
|
20240710,140000,411547510,8570,8570,8570,8570,0
|
|
20240710,135900,411547510,8570,8570,8570,8570,9
|
|
20240710,135800,411470380,8540,8540,8540,8540,0
|
|
20240710,135700,411470380,8540,8540,8540,8540,0
|
|
20240710,135600,411470380,8540,8540,8540,8540,0
|
|
20240710,135500,411470380,8540,8540,8540,8540,300
|
|
20240710,135400,408908380,8540,8540,8540,8540,0
|
|
20240710,135300,408908380,8540,8540,8540,8540,1
|
|
20240710,135200,408899840,8540,8540,8540,8540,0
|
|
20240710,135100,408899840,8540,8540,8540,8540,1
|
|
20240710,135000,408891300,8500,8500,8500,8500,61
|
|
20240710,134900,408372800,8500,8500,8500,8500,0
|
|
20240710,134800,408372800,8500,8500,8500,8500,300
|
|
20240710,134700,405822800,8500,8500,8500,8500,0
|
|
20240710,134600,405822800,8500,8500,8500,8500,20
|
|
20240710,134500,405652800,8490,8490,8490,8490,0
|
|
20240710,134400,405652800,8490,8490,8490,8490,0
|
|
20240710,134300,405652800,8490,8540,8540,8490,590
|
|
20240710,134200,400637690,8550,8550,8550,8550,0
|
|
20240710,134100,400637690,8550,8550,8550,8550,0
|
|
20240710,134000,400637690,8550,8550,8550,8550,0
|
|
20240710,133900,400637690,8550,8550,8550,8550,0
|
|
20240710,133800,400637690,8550,8550,8550,8550,6
|
|
20240710,133700,400586390,8500,8500,8500,8500,1
|
|
20240710,133600,400577890,8550,8540,8550,8540,100
|
|
20240710,133500,399723550,8550,8550,8550,8550,0
|
|
20240710,133400,399723550,8550,8540,8550,8540,173
|
|
20240710,133300,398245810,8540,8540,8540,8540,0
|
|
20240710,133200,398245810,8540,8540,8540,8540,0
|
|
20240710,133100,398245810,8540,8540,8540,8540,0
|
|
20240710,133000,398245810,8540,8540,8540,8540,11
|
|
20240710,132900,398151870,8540,8540,8540,8540,0
|
|
20240710,132800,398151870,8540,8540,8540,8540,0
|
|
20240710,132700,398151870,8540,8540,8540,8540,0
|
|
20240710,132600,398151870,8540,8540,8540,8540,0
|
|
20240710,132500,398151870,8540,8540,8540,8540,16
|
|
20240710,132400,398015230,8550,8570,8570,8550,146
|
|
20240710,132300,396764330,8570,8570,8570,8570,0
|
|
20240710,132200,396764330,8570,8570,8570,8570,0
|
|
20240710,132100,396764330,8570,8570,8570,8570,1
|
|
20240710,132000,396755760,8570,8570,8570,8570,2
|
|
20240710,131900,396738620,8570,8570,8570,8570,11
|
|
20240710,131800,396644350,8580,8580,8580,8580,25
|
|
20240710,131700,396429850,8580,8590,8590,8580,24
|
|
20240710,131600,396223870,8590,8550,8590,8550,115
|
|
20240710,131500,395237820,8550,8550,8550,8550,34
|
|
20240710,131400,394947120,8540,8540,8540,8520,351
|
|
20240710,131300,391950240,8540,8540,8540,8540,20
|
|
20240710,131200,391779440,8550,8550,8550,8550,171
|
|
20240710,131100,390317390,8550,8550,8550,8550,0
|
|
20240710,131000,390317390,8550,8550,8550,8550,0
|
|
20240710,130900,390317390,8550,8550,8550,8550,0
|
|
20240710,130800,390317390,8550,8550,8550,8550,0
|
|
20240710,130700,390317390,8550,8550,8550,8550,0
|
|
20240710,130600,390317390,8550,8550,8550,8550,0
|
|
20240710,130500,390317390,8550,8530,8550,8530,390
|
|
20240710,130400,386986020,8540,8540,8540,8540,0
|
|
20240710,130300,386986020,8540,8540,8540,8540,0
|
|
20240710,130200,386986020,8540,8540,8540,8540,0
|
|
20240710,130100,386986020,8540,8540,8540,8540,0
|
|
20240710,130000,386986020,8540,8540,8540,8540,0
|
|
20240710,125900,386986020,8540,8540,8540,8540,1
|
|
20240710,125800,386977480,8560,8560,8560,8560,0
|
|
20240710,125700,386977480,8560,8550,8560,8550,101
|
|
20240710,125600,386113920,8550,8550,8550,8550,57
|
|
20240710,125500,385626570,8550,8550,8550,8550,5
|
|
20240710,125400,385583820,8550,8490,8550,8470,42
|
|
20240710,125300,385226260,8570,8570,8570,8570,0
|
|
20240710,125200,385226260,8570,8570,8570,8570,3
|
|
20240710,125100,385200550,8590,8590,8590,8590,0
|
|
20240710,125000,385200550,8590,8590,8590,8590,0
|
|
20240710,124900,385200550,8590,8550,8590,8550,67
|
|
20240710,124800,384625460,8600,8550,8600,8550,201
|
|
20240710,124700,382902730,8540,8540,8540,8540,0
|
|
20240710,124600,382902730,8540,8540,8540,8540,101
|
|
20240710,124500,382040190,8520,8520,8520,8520,139
|
|
20240710,124400,380855910,8520,8520,8520,8520,79
|
|
20240710,124300,380182830,8520,8520,8520,8520,161
|
|
20240710,124200,378811110,8470,8470,8470,8470,0
|
|
20240710,124100,378811110,8470,8510,8520,8470,435
|
|
20240710,124000,375107550,8510,8470,8510,8470,604
|
|
20240710,123900,369974700,8470,8470,8470,8470,15
|
|
20240710,123800,369847650,8470,8470,8470,8470,1
|
|
20240710,123700,369839180,8460,8460,8460,8460,0
|
|
20240710,123600,369839180,8460,8460,8460,8460,0
|
|
20240710,123500,369839180,8460,8460,8460,8460,29
|
|
20240710,123400,369593840,8450,8450,8450,8450,0
|
|
20240710,123300,369593840,8450,8450,8450,8450,0
|
|
20240710,123200,369593840,8450,8450,8450,8450,0
|
|
20240710,123100,369593840,8450,8450,8450,8450,12
|
|
20240710,123000,369492440,8450,8440,8450,8400,20
|
|
20240710,122900,369324190,8450,8450,8450,8450,0
|
|
20240710,122800,369324190,8450,8450,8450,8450,0
|
|
20240710,122700,369324190,8450,8450,8450,8450,2
|
|
20240710,122600,369307290,8450,8450,8450,8450,1
|
|
20240710,122500,369298840,8450,8450,8450,8450,1
|
|
20240710,122400,369290390,8450,8450,8450,8450,202
|
|
20240710,122300,367583490,8450,8450,8450,8450,1
|
|
20240710,122200,367575040,8450,8440,8450,8400,22
|
|
20240710,122100,367390150,8440,8420,8440,8420,201
|
|
20240710,122000,365695730,8400,8400,8400,8400,4
|
|
20240710,121900,365662130,8400,8400,8400,8400,1
|
|
20240710,121800,365653730,8380,8380,8380,8380,40
|
|
20240710,121700,365318530,8390,8390,8390,8390,0
|
|
20240710,121600,365318530,8390,8390,8390,8390,10
|
|
20240710,121500,365234630,8370,8370,8370,8370,0
|
|
20240710,121400,365234630,8370,8370,8370,8370,0
|
|
20240710,121300,365234630,8370,8370,8370,8370,0
|
|
20240710,121200,365234630,8370,8370,8370,8370,0
|
|
20240710,121100,365234630,8370,8370,8370,8370,5
|
|
20240710,121000,365192780,8390,8390,8390,8390,0
|
|
20240710,120900,365192780,8390,8390,8390,8390,0
|
|
20240710,120800,365192780,8390,8390,8390,8390,0
|
|
20240710,120700,365192780,8390,8390,8390,8390,2
|
|
20240710,120600,365176000,8390,8390,8390,8390,1
|
|
20240710,120500,365167610,8390,8390,8390,8390,2
|
|
20240710,120400,365150830,8400,8400,8400,8400,0
|
|
20240710,120300,365150830,8400,8400,8400,8400,0
|
|
20240710,120200,365150830,8400,8370,8400,8370,2
|
|
20240710,120100,365134060,8410,8410,8410,8410,1
|
|
20240710,120000,365125650,8360,8360,8360,8360,0
|
|
20240710,115900,365125650,8360,8360,8360,8360,0
|
|
20240710,115800,365125650,8360,8360,8360,8360,0
|
|
20240710,115700,365125650,8360,8360,8360,8360,0
|
|
20240710,115600,365125650,8360,8360,8360,8360,0
|
|
20240710,115500,365125650,8360,8360,8360,8360,1
|
|
20240710,115400,365117290,8410,8410,8410,8410,0
|
|
20240710,115300,365117290,8410,8410,8410,8410,0
|
|
20240710,115200,365117290,8410,8410,8410,8410,0
|
|
20240710,115100,365117290,8410,8410,8410,8410,0
|
|
20240710,115000,365117290,8410,8410,8410,8410,0
|
|
20240710,114900,365117290,8410,8410,8410,8410,0
|
|
20240710,114800,365117290,8410,8410,8410,8410,0
|
|
20240710,114700,365117290,8410,8410,8410,8410,1
|
|
20240710,114600,365108880,8360,8360,8360,8360,0
|
|
20240710,114500,365108880,8360,8360,8360,8360,1
|
|
20240710,114400,365100520,8360,8360,8360,8360,0
|
|
20240710,114300,365100520,8360,8360,8360,8360,0
|
|
20240710,114200,365100520,8360,8360,8360,8360,0
|
|
20240710,114100,365100520,8360,8360,8360,8360,0
|
|
20240710,114000,365100520,8360,8360,8360,8360,20
|
|
20240710,113900,364933320,8420,8420,8420,8420,0
|
|
20240710,113800,364933320,8420,8420,8420,8420,0
|
|
20240710,113700,364933320,8420,8420,8420,8420,0
|
|
20240710,113600,364933320,8420,8420,8420,8420,0
|
|
20240710,113500,364933320,8420,8420,8420,8420,0
|
|
20240710,113400,364933320,8420,8420,8420,8420,0
|
|
20240710,113300,364933320,8420,8420,8420,8420,1
|
|
20240710,113200,364924900,8350,8400,8400,8350,360
|
|
20240710,113100,361913700,8460,8460,8460,8460,27
|
|
20240710,113000,361685280,8460,8460,8460,8460,10
|
|
20240710,112900,361600680,8460,8460,8460,8460,30
|
|
20240710,112800,361346880,8460,8460,8460,8460,0
|
|
20240710,112700,361346880,8460,8460,8460,8460,1
|
|
20240710,112600,361338420,8430,8430,8430,8430,0
|
|
20240710,112500,361338420,8430,8430,8430,8430,0
|
|
20240710,112400,361338420,8430,8430,8430,8430,0
|
|
20240710,112300,361338420,8430,8430,8430,8430,0
|
|
20240710,112200,361338420,8430,8430,8430,8430,139
|
|
20240710,112100,360166650,8430,8430,8430,8430,0
|
|
20240710,112000,360166650,8430,8430,8430,8430,0
|
|
20240710,111900,360166650,8430,8430,8430,8430,0
|
|
20240710,111800,360166650,8430,8430,8430,8430,1
|
|
20240710,111700,360158220,8360,8370,8370,8360,10
|
|
20240710,111600,360074610,8430,8430,8430,8430,90
|
|
20240710,111500,359315910,8430,8430,8430,8430,1
|
|
20240710,111400,359307480,8430,8430,8430,8430,0
|
|
20240710,111300,359307480,8430,8430,8430,8430,0
|
|
20240710,111200,359307480,8430,8430,8430,8430,0
|
|
20240710,111100,359307480,8430,8430,8430,8430,0
|
|
20240710,111000,359307480,8430,8430,8430,8430,1
|
|
20240710,110900,359299050,8430,8430,8430,8430,1
|
|
20240710,110800,359290620,8360,8430,8430,8360,49
|
|
20240710,110700,358879580,8430,8430,8430,8430,0
|
|
20240710,110600,358879580,8430,8430,8430,8430,0
|
|
20240710,110500,358879580,8430,8430,8430,8430,0
|
|
20240710,110400,358879580,8430,8430,8430,8430,0
|
|
20240710,110300,358879580,8430,8430,8430,8430,0
|
|
20240710,110200,358879580,8430,8420,8430,8420,300
|
|
20240710,110100,356353480,8420,8420,8420,8420,0
|
|
20240710,110000,356353480,8420,8420,8420,8420,0
|
|
20240710,105900,356353480,8420,8420,8420,8420,0
|
|
20240710,105800,356353480,8420,8420,8420,8420,5
|
|
20240710,105700,356311380,8420,8420,8420,8420,0
|
|
20240710,105600,356311380,8420,8420,8420,8420,0
|
|
20240710,105500,356311380,8420,8420,8420,8420,1
|
|
20240710,105400,356302960,8350,8350,8350,8350,0
|
|
20240710,105300,356302960,8350,8360,8360,8350,271
|
|
20240710,105200,354038310,8420,8420,8420,8420,0
|
|
20240710,105100,354038310,8420,8420,8420,8420,0
|
|
20240710,105000,354038310,8420,8420,8420,8420,200
|
|
20240710,104900,352354310,8420,8420,8420,8420,0
|
|
20240710,104800,352354310,8420,8430,8430,8350,441
|
|
20240710,104700,348667250,8430,8430,8430,8430,400
|
|
20240710,104600,345295250,8430,8430,8430,8430,0
|
|
20240710,104500,345295250,8430,8430,8430,8430,0
|
|
20240710,104400,345295250,8430,8430,8430,8430,2
|
|
20240710,104300,345278390,8370,8380,8380,8370,200
|
|
20240710,104200,343603590,8380,8380,8380,8380,24
|
|
20240710,104100,343402470,8430,8430,8430,8430,0
|
|
20240710,104000,343402470,8430,8430,8430,8430,0
|
|
20240710,103900,343402470,8430,8430,8430,8430,0
|
|
20240710,103800,343402470,8430,8420,8430,8420,400
|
|
20240710,103700,340031810,8420,8420,8420,8420,1
|
|
20240710,103600,340023390,8430,8430,8430,8430,1
|
|
20240710,103500,340014960,8440,8440,8440,8440,0
|
|
20240710,103400,340014960,8440,8440,8440,8440,0
|
|
20240710,103300,340014960,8440,8440,8440,8440,0
|
|
20240710,103200,340014960,8440,8440,8440,8440,536
|
|
20240710,103100,335491120,8440,8420,8440,8420,1344
|
|
20240710,103000,324151080,8420,8380,8420,8360,65
|
|
20240710,102900,323606380,8430,8380,8430,8380,70
|
|
20240710,102800,323019730,8380,8380,8380,8380,51
|
|
20240710,102700,322592350,8340,8340,8340,8340,35
|
|
20240710,102600,322300450,8330,8430,8430,8330,1265
|
|
20240710,102500,311726240,8430,8390,8430,8390,188
|
|
20240710,102400,310147020,8400,8400,8400,8400,21
|
|
20240710,102300,309970620,8410,8430,8430,8410,159
|
|
20240710,102200,308632630,8430,8430,8430,8430,20
|
|
20240710,102100,308464030,8430,8430,8430,8430,1
|
|
20240710,102000,308455600,8440,8440,8440,8440,8
|
|
20240710,101900,308388080,8440,8440,8440,8440,0
|
|
20240710,101800,308388080,8440,8440,8440,8440,56
|
|
20240710,101700,307915440,8450,8450,8450,8450,0
|
|
20240710,101600,307915440,8450,8450,8450,8450,163
|
|
20240710,101500,306538090,8450,8450,8450,8450,4
|
|
20240710,101400,306504290,8450,8450,8450,8450,0
|
|
20240710,101300,306504290,8450,8390,8450,8390,104
|
|
20240710,101200,305625550,8450,8410,8450,8390,111
|
|
20240710,101100,304693400,8420,8420,8420,8420,155
|
|
20240710,101000,303388300,8400,8400,8420,8390,441
|
|
20240710,100900,299686070,8390,8420,8420,8390,790
|
|
20240710,100800,293041100,8420,8470,8480,8410,1231
|
|
20240710,100700,282630360,8480,8380,8490,8380,1398
|
|
20240710,100600,270809390,8430,8660,8670,8360,5616
|
|
20240710,100500,223111860,8670,8530,8670,8530,1992
|
|
20240710,100400,205944880,8530,8520,8530,8520,269
|
|
20240710,100300,203652910,8520,8510,8520,8510,136
|
|
20240710,100200,202495290,8490,8490,8490,8490,41
|
|
20240710,100100,202147200,8490,8490,8490,8490,0
|
|
20240710,100000,202147200,8490,8500,8500,8490,46
|
|
20240710,095900,201756640,8490,8490,8490,8490,296
|
|
20240710,095800,199243600,8590,8520,8590,8460,93
|
|
20240710,095700,198454460,8540,8600,8600,8540,1353
|
|
20240710,095600,186872120,8670,8600,8670,8600,2135
|
|
20240710,095500,168375000,8590,8620,8680,8590,3318
|
|
20240710,095400,139736680,8680,8690,8690,8680,486
|
|
20240710,095300,135514910,8690,8690,8690,8590,1503
|
|
20240710,095200,122497420,8710,8460,8780,8460,5983
|
|
20240710,095100,70667780,8410,8420,8600,8410,3262
|
|
20240710,095000,42867510,8360,8360,8360,8360,0
|
|
20240710,094900,42867510,8360,8360,8360,8360,0
|
|
20240710,094800,42867510,8360,8360,8360,8360,13
|
|
20240710,094700,42758830,8420,8420,8420,8420,3
|
|
20240710,094600,42733570,8360,8360,8360,8360,110
|
|
20240710,094500,41813970,8360,8360,8360,8360,0
|
|
20240710,094400,41813970,8360,8360,8360,8360,0
|
|
20240710,094300,41813970,8360,8360,8360,8360,133
|
|
20240710,094200,40702090,8360,8360,8360,8360,0
|
|
20240710,094100,40702090,8360,8360,8360,8360,8
|
|
20240710,094000,40635210,8390,8390,8390,8390,9
|
|
20240710,093900,40559700,8350,8350,8350,8350,8
|
|
20240710,093800,40492900,8350,8350,8350,8350,5
|
|
20240710,093700,40451150,8350,8400,8400,8350,178
|
|
20240710,093600,38956350,8330,8330,8340,8330,12
|
|
20240710,093500,38856290,8400,8300,8400,8300,809
|
|
20240710,093400,32071410,8300,8300,8300,8300,0
|
|
20240710,093300,32071410,8300,8310,8310,8300,36
|
|
20240710,093200,31772580,8350,8300,8350,8300,406
|
|
20240710,093100,28389600,8300,8330,8330,8300,8
|
|
20240710,093000,28323170,8300,8300,8300,8300,1
|
|
20240710,092900,28314870,8300,8300,8300,8300,45
|
|
20240710,092800,27941370,8300,8300,8300,8300,0
|
|
20240710,092700,27941370,8300,8300,8300,8300,0
|
|
20240710,092600,27941370,8300,8300,8300,8300,5
|
|
20240710,092500,27899870,8290,8330,8330,8290,8
|
|
20240710,092400,27833310,8330,8330,8330,8330,670
|
|
20240710,092300,22252210,8300,8300,8300,8300,0
|
|
20240710,092200,22252210,8300,8300,8300,8300,10
|
|
20240710,092100,22169210,8330,8330,8330,8330,0
|
|
20240710,092000,22169210,8330,8330,8330,8330,2
|
|
20240710,091900,22152550,8290,8290,8290,8290,0
|
|
20240710,091800,22152550,8290,8290,8290,8290,0
|
|
20240710,091700,22152550,8290,8290,8290,8290,200
|
|
20240710,091600,20494550,8300,8300,8300,8300,20
|
|
20240710,091500,20328550,8350,8350,8350,8350,0
|
|
20240710,091400,20328550,8350,8290,8350,8290,19
|
|
20240710,091300,20170500,8390,8320,8390,8320,100
|
|
20240710,091200,19335960,8260,8270,8270,8260,356
|
|
20240710,091100,16394900,8260,8350,8350,8260,1880
|
|
20240710,091000,829900,8360,8360,8360,8360,23
|
|
20240710,090900,637620,8380,8380,8380,8380,2
|
|
20240710,090800,620860,8420,8420,8420,8420,0
|
|
20240710,090700,620860,8420,8420,8420,8420,2
|
|
20240710,090600,604020,8380,8380,8380,8380,0
|
|
20240710,090500,604020,8380,8380,8380,8380,0
|
|
20240710,090400,604020,8380,8380,8380,8380,0
|
|
20240710,090300,604020,8380,8420,8420,8380,19
|
|
20240710,090200,444760,8380,8430,8430,8380,51
|
|
20240710,090100,16800,8400,8400,8400,8400,0
|
|
20240710,090000,16800,8400,8400,8400,8400,2
|