623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,192000,309277330,10790,10790,10790,10790,1382
|
|
20240711,191900,309277330,10790,10790,10790,10790,0
|
|
20240711,191800,309277330,10790,10790,10790,10790,0
|
|
20240711,191700,309277330,10790,10790,10790,10790,0
|
|
20240711,191600,309277330,10790,10790,10790,10790,0
|
|
20240711,191500,309277330,10790,10790,10790,10790,0
|
|
20240711,191400,309277330,10790,10790,10790,10790,0
|
|
20240711,191300,309277330,10790,10790,10790,10790,0
|
|
20240711,191200,309277330,10790,10790,10790,10790,0
|
|
20240711,191100,309277330,10790,10790,10790,10790,0
|
|
20240711,191000,309277330,10790,10790,10790,10790,0
|
|
20240711,190900,309277330,10790,10790,10790,10790,0
|
|
20240711,190800,309277330,10790,10790,10790,10790,0
|
|
20240711,190700,309277330,10790,10790,10790,10790,0
|
|
20240711,190600,309277330,10790,10790,10790,10790,0
|
|
20240711,190500,309277330,10790,10790,10790,10790,0
|
|
20240711,190400,309277330,10790,10790,10790,10790,0
|
|
20240711,190300,309277330,10790,10790,10790,10790,0
|
|
20240711,190200,309277330,10790,10790,10790,10790,0
|
|
20240711,190100,309277330,10790,10790,10790,10790,0
|
|
20240711,190000,309277330,10790,10790,10790,10790,0
|
|
20240711,185900,309277330,10790,10790,10790,10790,0
|
|
20240711,185800,309277330,10790,10790,10790,10790,0
|
|
20240711,185700,309277330,10790,10790,10790,10790,0
|
|
20240711,185600,309277330,10790,10790,10790,10790,0
|
|
20240711,185500,309277330,10790,10790,10790,10790,0
|
|
20240711,185400,309277330,10790,10790,10790,10790,0
|
|
20240711,185300,309277330,10790,10790,10790,10790,0
|
|
20240711,185200,309277330,10790,10790,10790,10790,0
|
|
20240711,185100,309277330,10790,10790,10790,10790,0
|
|
20240711,185000,309277330,10790,10790,10790,10790,1382
|
|
20240711,184900,309277330,10790,10790,10790,10790,0
|
|
20240711,184800,309277330,10790,10790,10790,10790,0
|
|
20240711,184700,309277330,10790,10790,10790,10790,0
|
|
20240711,184600,309277330,10790,10790,10790,10790,0
|
|
20240711,184500,309277330,10790,10790,10790,10790,0
|
|
20240711,184400,309277330,10790,10790,10790,10790,0
|
|
20240711,184300,309277330,10790,10790,10790,10790,0
|
|
20240711,184200,309277330,10790,10790,10790,10790,0
|
|
20240711,184100,309277330,10790,10790,10790,10790,0
|
|
20240711,184000,309277330,10790,10790,10790,10790,0
|
|
20240711,183900,309277330,10790,10790,10790,10790,0
|
|
20240711,183800,309277330,10790,10790,10790,10790,0
|
|
20240711,183700,309277330,10790,10790,10790,10790,0
|
|
20240711,183600,309277330,10790,10790,10790,10790,0
|
|
20240711,183500,309277330,10790,10790,10790,10790,0
|
|
20240711,183400,309277330,10790,10790,10790,10790,0
|
|
20240711,183300,309277330,10790,10790,10790,10790,0
|
|
20240711,183200,309277330,10790,10790,10790,10790,0
|
|
20240711,183100,309277330,10790,10790,10790,10790,0
|
|
20240711,183000,309277330,10790,10790,10790,10790,0
|
|
20240711,182900,309277330,10790,10790,10790,10790,0
|
|
20240711,182800,309277330,10790,10790,10790,10790,0
|
|
20240711,182700,309277330,10790,10790,10790,10790,0
|
|
20240711,182600,309277330,10790,10790,10790,10790,0
|
|
20240711,182500,309277330,10790,10790,10790,10790,0
|
|
20240711,182400,309277330,10790,10790,10790,10790,0
|
|
20240711,182300,309277330,10790,10790,10790,10790,0
|
|
20240711,182200,309277330,10790,10790,10790,10790,0
|
|
20240711,182100,309277330,10790,10790,10790,10790,0
|
|
20240711,182000,309277330,10790,10790,10790,10790,1382
|
|
20240711,181900,309277330,10790,10790,10790,10790,0
|
|
20240711,181800,309277330,10790,10790,10790,10790,0
|
|
20240711,181700,309277330,10790,10790,10790,10790,0
|
|
20240711,181600,309277330,10790,10790,10790,10790,0
|
|
20240711,181500,309277330,10790,10790,10790,10790,0
|
|
20240711,181400,309277330,10790,10790,10790,10790,0
|
|
20240711,181300,309277330,10790,10790,10790,10790,0
|
|
20240711,181200,309277330,10790,10790,10790,10790,0
|
|
20240711,181100,309277330,10790,10790,10790,10790,0
|
|
20240711,181000,309277330,10790,10790,10790,10790,0
|
|
20240711,180900,309277330,10790,10790,10790,10790,0
|
|
20240711,180800,309277330,10790,10790,10790,10790,0
|
|
20240711,180700,309277330,10790,10790,10790,10790,0
|
|
20240711,180600,309277330,10790,10790,10790,10790,0
|
|
20240711,180500,309277330,10790,10790,10790,10790,0
|
|
20240711,180400,309277330,10790,10790,10790,10790,0
|
|
20240711,180300,309277330,10790,10790,10790,10790,0
|
|
20240711,180200,309277330,10790,10790,10790,10790,0
|
|
20240711,180100,309277330,10790,10790,10790,10790,0
|
|
20240711,180000,309277330,10790,10790,10790,10790,0
|
|
20240711,175900,309277330,10790,10790,10790,10790,0
|
|
20240711,175800,309277330,10790,10790,10790,10790,0
|
|
20240711,175700,309277330,10790,10790,10790,10790,0
|
|
20240711,175600,309277330,10790,10790,10790,10790,0
|
|
20240711,175500,309277330,10790,10790,10790,10790,0
|
|
20240711,175400,309277330,10790,10790,10790,10790,0
|
|
20240711,175300,309277330,10790,10790,10790,10790,0
|
|
20240711,175200,309277330,10790,10790,10790,10790,0
|
|
20240711,175100,309277330,10790,10790,10790,10790,0
|
|
20240711,175000,309277330,10790,10790,10790,10790,1382
|
|
20240711,174900,309277330,10790,10790,10790,10790,0
|
|
20240711,174800,309277330,10790,10790,10790,10790,0
|
|
20240711,174700,309277330,10790,10790,10790,10790,0
|
|
20240711,174600,309277330,10790,10790,10790,10790,0
|
|
20240711,174500,309277330,10790,10790,10790,10790,0
|
|
20240711,174400,309277330,10790,10790,10790,10790,0
|
|
20240711,174300,309277330,10790,10790,10790,10790,0
|
|
20240711,174200,309277330,10790,10790,10790,10790,0
|
|
20240711,174100,309277330,10790,10790,10790,10790,0
|
|
20240711,174000,309277330,10790,10790,10790,10790,0
|
|
20240711,173900,309277330,10790,10790,10790,10790,0
|
|
20240711,173800,309277330,10790,10790,10790,10790,0
|
|
20240711,173700,309277330,10790,10790,10790,10790,0
|
|
20240711,173600,309277330,10790,10790,10790,10790,0
|
|
20240711,173500,309277330,10790,10790,10790,10790,0
|
|
20240711,173400,309277330,10790,10790,10790,10790,0
|
|
20240711,173300,309277330,10790,10790,10790,10790,0
|
|
20240711,173200,309277330,10790,10790,10790,10790,0
|
|
20240711,173100,309277330,10790,10790,10790,10790,0
|
|
20240711,173000,309277330,10790,10790,10790,10790,0
|
|
20240711,172900,309277330,10790,10790,10790,10790,0
|
|
20240711,172800,309277330,10790,10790,10790,10790,0
|
|
20240711,172700,309277330,10790,10790,10790,10790,0
|
|
20240711,172600,309277330,10790,10790,10790,10790,0
|
|
20240711,172500,309277330,10790,10790,10790,10790,0
|
|
20240711,172400,309277330,10790,10790,10790,10790,0
|
|
20240711,172300,309277330,10790,10790,10790,10790,0
|
|
20240711,172200,309277330,10790,10790,10790,10790,0
|
|
20240711,172100,309277330,10790,10790,10790,10790,0
|
|
20240711,172000,309277330,10790,10790,10790,10790,1382
|
|
20240711,171900,309277330,10790,10790,10790,10790,0
|
|
20240711,171800,309277330,10790,10790,10790,10790,0
|
|
20240711,171700,309277330,10790,10790,10790,10790,0
|
|
20240711,171600,309277330,10790,10790,10790,10790,0
|
|
20240711,171500,309277330,10790,10790,10790,10790,0
|
|
20240711,171400,309277330,10790,10790,10790,10790,0
|
|
20240711,171300,309277330,10790,10790,10790,10790,0
|
|
20240711,171200,309277330,10790,10790,10790,10790,0
|
|
20240711,171100,309277330,10790,10790,10790,10790,0
|
|
20240711,171000,309277330,10790,10790,10790,10790,0
|
|
20240711,170900,309277330,10790,10790,10790,10790,0
|
|
20240711,170800,309277330,10790,10790,10790,10790,0
|
|
20240711,170700,309277330,10790,10790,10790,10790,0
|
|
20240711,170600,309277330,10790,10790,10790,10790,0
|
|
20240711,170500,309277330,10790,10790,10790,10790,0
|
|
20240711,170400,309277330,10790,10790,10790,10790,0
|
|
20240711,170300,309277330,10790,10790,10790,10790,0
|
|
20240711,170200,309277330,10790,10790,10790,10790,0
|
|
20240711,170100,309277330,10790,10790,10790,10790,0
|
|
20240711,170000,309277330,10790,10790,10790,10790,0
|
|
20240711,165900,309277330,10790,10790,10790,10790,0
|
|
20240711,165800,309277330,10790,10790,10790,10790,0
|
|
20240711,165700,309277330,10790,10790,10790,10790,0
|
|
20240711,165600,309277330,10790,10790,10790,10790,0
|
|
20240711,165500,309277330,10790,10790,10790,10790,0
|
|
20240711,165400,309277330,10790,10790,10790,10790,0
|
|
20240711,165300,309277330,10790,10790,10790,10790,0
|
|
20240711,165200,309277330,10790,10790,10790,10790,0
|
|
20240711,165100,309277330,10790,10790,10790,10790,0
|
|
20240711,165000,309277330,10790,10790,10790,10790,1382
|
|
20240711,164900,309277330,10790,10790,10790,10790,0
|
|
20240711,164800,309277330,10790,10790,10790,10790,0
|
|
20240711,164700,309277330,10790,10790,10790,10790,0
|
|
20240711,164600,309277330,10790,10790,10790,10790,0
|
|
20240711,164500,309277330,10790,10790,10790,10790,0
|
|
20240711,164400,309277330,10790,10790,10790,10790,0
|
|
20240711,164300,309277330,10790,10790,10790,10790,0
|
|
20240711,164200,309277330,10790,10790,10790,10790,0
|
|
20240711,164100,309277330,10790,10790,10790,10790,0
|
|
20240711,164000,309277330,10790,10790,10790,10790,0
|
|
20240711,163900,309277330,10790,10790,10790,10790,0
|
|
20240711,163800,309277330,10790,10790,10790,10790,0
|
|
20240711,163700,309277330,10790,10790,10790,10790,0
|
|
20240711,163600,309277330,10790,10790,10790,10790,0
|
|
20240711,163500,309277330,10790,10790,10790,10790,0
|
|
20240711,163400,309277330,10790,10790,10790,10790,0
|
|
20240711,163300,309277330,10790,10790,10790,10790,0
|
|
20240711,163200,309277330,10790,10790,10790,10790,0
|
|
20240711,163100,309277330,10790,10790,10790,10790,0
|
|
20240711,163000,309277330,10790,10790,10790,10790,0
|
|
20240711,162900,309277330,10790,10790,10790,10790,0
|
|
20240711,162800,309277330,10790,10790,10790,10790,0
|
|
20240711,162700,309277330,10790,10790,10790,10790,0
|
|
20240711,162600,309277330,10790,10790,10790,10790,0
|
|
20240711,162500,309277330,10790,10790,10790,10790,0
|
|
20240711,162400,309277330,10790,10790,10790,10790,0
|
|
20240711,162300,309277330,10790,10790,10790,10790,0
|
|
20240711,162200,309277330,10790,10790,10790,10790,0
|
|
20240711,162100,309277330,10790,10790,10790,10790,0
|
|
20240711,162000,309277330,10790,10790,10790,10790,1382
|
|
20240711,161900,309277330,10790,10790,10790,10790,0
|
|
20240711,161800,309277330,10790,10790,10790,10790,0
|
|
20240711,161700,309277330,10790,10790,10790,10790,0
|
|
20240711,161600,309277330,10790,10790,10790,10790,0
|
|
20240711,161500,309277330,10790,10790,10790,10790,0
|
|
20240711,161400,309277330,10790,10790,10790,10790,0
|
|
20240711,161300,309277330,10790,10790,10790,10790,0
|
|
20240711,161200,309277330,10790,10790,10790,10790,0
|
|
20240711,161100,309277330,10790,10790,10790,10790,0
|
|
20240711,161000,309277330,10790,10790,10790,10790,0
|
|
20240711,160900,309277330,10790,10790,10790,10790,0
|
|
20240711,160800,309277330,10790,10790,10790,10790,0
|
|
20240711,160700,309277330,10790,10790,10790,10790,0
|
|
20240711,160600,309277330,10790,10790,10790,10790,0
|
|
20240711,160500,309277330,10790,10790,10790,10790,0
|
|
20240711,160400,309277330,10790,10790,10790,10790,0
|
|
20240711,160300,309277330,10790,10790,10790,10790,0
|
|
20240711,160200,309277330,10790,10790,10790,10790,0
|
|
20240711,160100,309277330,10790,10790,10790,10790,0
|
|
20240711,160000,309277330,10790,10790,10790,10790,0
|
|
20240711,155900,309277330,10790,10790,10790,10790,0
|
|
20240711,155800,309277330,10790,10790,10790,10790,0
|
|
20240711,155700,309277330,10790,10790,10790,10790,0
|
|
20240711,155600,309277330,10790,10790,10790,10790,0
|
|
20240711,155500,309277330,10790,10790,10790,10790,0
|
|
20240711,155400,309277330,10790,10790,10790,10790,0
|
|
20240711,155300,309277330,10790,10790,10790,10790,0
|
|
20240711,155200,309277330,10790,10790,10790,10790,0
|
|
20240711,155100,309277330,10790,10790,10790,10790,0
|
|
20240711,155000,309277330,10790,10790,10790,10790,1382
|
|
20240711,154900,309277330,10790,10790,10790,10790,0
|
|
20240711,154800,309277330,10790,10790,10790,10790,0
|
|
20240711,154700,309277330,10790,10790,10790,10790,0
|
|
20240711,154600,309277330,10790,10790,10790,10790,0
|
|
20240711,154500,309277330,10790,10790,10790,10790,0
|
|
20240711,154400,309277330,10790,10790,10790,10790,0
|
|
20240711,154300,309277330,10790,10790,10790,10790,0
|
|
20240711,154200,309277330,10790,10790,10790,10790,0
|
|
20240711,154100,309277330,10790,10790,10790,10790,0
|
|
20240711,154000,309277330,10790,10790,10790,10790,0
|
|
20240711,153900,309277330,10790,10790,10790,10790,0
|
|
20240711,153800,309277330,10790,10790,10790,10790,0
|
|
20240711,153700,309277330,10790,10790,10790,10790,0
|
|
20240711,153600,309277330,10790,10790,10790,10790,0
|
|
20240711,153500,309277330,10790,10790,10790,10790,0
|
|
20240711,153400,309277330,10790,10790,10790,10790,0
|
|
20240711,153300,309277330,10790,10790,10790,10790,0
|
|
20240711,153200,309277330,10790,10790,10790,10790,0
|
|
20240711,153100,309277330,10790,10790,10790,10790,0
|
|
20240711,153000,309277330,10790,10790,10790,10790,1382
|
|
20240711,152900,294365550,10750,10750,10750,10750,0
|
|
20240711,152800,294365550,10750,10750,10750,10750,0
|
|
20240711,152700,294365550,10750,10750,10750,10750,0
|
|
20240711,152600,294365550,10750,10750,10750,10750,0
|
|
20240711,152500,294365550,10750,10750,10750,10750,0
|
|
20240711,152400,294365550,10750,10750,10750,10750,0
|
|
20240711,152300,294365550,10750,10750,10750,10750,0
|
|
20240711,152200,294365550,10750,10750,10750,10750,0
|
|
20240711,152100,294365550,10750,10750,10750,10750,0
|
|
20240711,152000,294365550,10750,10750,10750,10750,0
|
|
20240711,151900,294365550,10750,10750,10750,10730,258
|
|
20240711,151800,291594000,10750,10750,10760,10740,156
|
|
20240711,151700,289916950,10740,10740,10750,10740,42
|
|
20240711,151600,289465720,10750,10740,10750,10740,75
|
|
20240711,151500,288659910,10740,10740,10740,10740,25
|
|
20240711,151400,288391410,10750,10750,10770,10750,33
|
|
20240711,151300,288036640,10770,10750,10770,10750,87
|
|
20240711,151200,287100620,10760,10730,10760,10720,331
|
|
20240711,151100,283546930,10730,10730,10730,10730,33
|
|
20240711,151000,283192840,10740,10730,10740,10730,27
|
|
20240711,150900,282903110,10740,10740,10740,10740,33
|
|
20240711,150800,282548690,10740,10740,10740,10740,22
|
|
20240711,150700,282312410,10740,10750,10770,10740,237
|
|
20240711,150600,279764070,10740,10710,10740,10710,164
|
|
20240711,150500,278003690,10710,10710,10710,10710,33
|
|
20240711,150400,277650260,10710,10710,10710,10710,23
|
|
20240711,150300,277403930,10710,10720,10730,10710,55
|
|
20240711,150200,276814650,10720,10720,10720,10720,0
|
|
20240711,150100,276814650,10720,10710,10720,10710,2
|
|
20240711,150000,276793220,10710,10710,10710,10710,1
|
|
20240711,145900,276782510,10710,10710,10710,10710,1
|
|
20240711,145800,276771800,10710,10710,10710,10710,0
|
|
20240711,145700,276771800,10710,10710,10710,10710,1
|
|
20240711,145600,276761090,10710,10710,10710,10710,1
|
|
20240711,145500,276750380,10710,10710,10710,10710,0
|
|
20240711,145400,276750380,10710,10710,10710,10710,0
|
|
20240711,145300,276750380,10710,10710,10710,10710,0
|
|
20240711,145200,276750380,10710,10710,10710,10710,1
|
|
20240711,145100,276739670,10710,10710,10710,10710,1
|
|
20240711,145000,276728960,10710,10710,10710,10710,0
|
|
20240711,144900,276728960,10710,10710,10710,10710,0
|
|
20240711,144800,276728960,10710,10710,10710,10710,59
|
|
20240711,144700,276097070,10700,10710,10710,10700,6
|
|
20240711,144600,276032820,10710,10710,10710,10710,100
|
|
20240711,144500,274961820,10710,10710,10710,10710,0
|
|
20240711,144400,274961820,10710,10710,10710,10710,0
|
|
20240711,144300,274961820,10710,10710,10710,10710,47
|
|
20240711,144200,274458450,10710,10710,10710,10710,10
|
|
20240711,144100,274351350,10710,10710,10710,10710,1
|
|
20240711,144000,274340640,10700,10700,10700,10700,1
|
|
20240711,143900,274329940,10700,10700,10700,10700,0
|
|
20240711,143800,274329940,10700,10710,10710,10700,313
|
|
20240711,143700,270980710,10710,10710,10710,10710,0
|
|
20240711,143600,270980710,10710,10710,10710,10710,4
|
|
20240711,143500,270937870,10720,10720,10720,10720,0
|
|
20240711,143400,270937870,10720,10720,10720,10720,0
|
|
20240711,143300,270937870,10720,10720,10720,10720,1
|
|
20240711,143200,270927150,10700,10700,10700,10700,0
|
|
20240711,143100,270927150,10700,10700,10700,10700,0
|
|
20240711,143000,270927150,10700,10700,10700,10700,0
|
|
20240711,142900,270927150,10700,10700,10700,10700,0
|
|
20240711,142800,270927150,10700,10700,10700,10700,0
|
|
20240711,142700,270927150,10700,10710,10710,10700,414
|
|
20240711,142600,266493360,10710,10710,10710,10710,0
|
|
20240711,142500,266493360,10710,10710,10710,10710,1
|
|
20240711,142400,266482650,10720,10730,10730,10720,51
|
|
20240711,142300,265935540,10730,10730,10730,10730,0
|
|
20240711,142200,265935540,10730,10730,10730,10730,0
|
|
20240711,142100,265935540,10730,10730,10730,10730,0
|
|
20240711,142000,265935540,10730,10730,10730,10730,56
|
|
20240711,141900,265334660,10730,10730,10730,10730,0
|
|
20240711,141800,265334660,10730,10730,10730,10730,0
|
|
20240711,141700,265334660,10730,10730,10730,10730,0
|
|
20240711,141600,265334660,10730,10730,10730,10730,0
|
|
20240711,141500,265334660,10730,10730,10730,10730,10
|
|
20240711,141400,265227360,10730,10730,10730,10730,0
|
|
20240711,141300,265227360,10730,10730,10730,10730,0
|
|
20240711,141200,265227360,10730,10730,10730,10730,1
|
|
20240711,141100,265216630,10710,10710,10710,10710,0
|
|
20240711,141000,265216630,10710,10710,10710,10710,0
|
|
20240711,140900,265216630,10710,10710,10710,10710,0
|
|
20240711,140800,265216630,10710,10710,10710,10710,0
|
|
20240711,140700,265216630,10710,10710,10710,10710,0
|
|
20240711,140600,265216630,10710,10740,10740,10710,23
|
|
20240711,140500,264969700,10720,10720,10720,10720,0
|
|
20240711,140400,264969700,10720,10720,10720,10720,12
|
|
20240711,140300,264841060,10710,10710,10710,10710,0
|
|
20240711,140200,264841060,10710,10710,10710,10710,0
|
|
20240711,140100,264841060,10710,10710,10710,10710,0
|
|
20240711,140000,264841060,10710,10720,10750,10710,756
|
|
20240711,135900,256720160,10720,10720,10720,10720,0
|
|
20240711,135800,256720160,10720,10720,10720,10720,0
|
|
20240711,135700,256720160,10720,10720,10720,10720,1
|
|
20240711,135600,256709440,10710,10710,10710,10710,0
|
|
20240711,135500,256709440,10710,10710,10710,10710,0
|
|
20240711,135400,256709440,10710,10710,10710,10710,0
|
|
20240711,135300,256709440,10710,10710,10710,10710,0
|
|
20240711,135200,256709440,10710,10710,10710,10710,28
|
|
20240711,135100,256409560,10700,10700,10700,10700,0
|
|
20240711,135000,256409560,10700,10700,10700,10700,0
|
|
20240711,134900,256409560,10700,10700,10700,10700,0
|
|
20240711,134800,256409560,10700,10700,10700,10700,0
|
|
20240711,134700,256409560,10700,10700,10700,10700,0
|
|
20240711,134600,256409560,10700,10700,10700,10700,0
|
|
20240711,134500,256409560,10700,10700,10700,10700,1
|
|
20240711,134400,256398860,10730,10730,10730,10730,0
|
|
20240711,134300,256398860,10730,10730,10730,10730,0
|
|
20240711,134200,256398860,10730,10730,10730,10730,0
|
|
20240711,134100,256398860,10730,10730,10730,10730,0
|
|
20240711,134000,256398860,10730,10730,10730,10730,0
|
|
20240711,133900,256398860,10730,10730,10730,10700,6
|
|
20240711,133800,256334600,10740,10740,10740,10740,0
|
|
20240711,133700,256334600,10740,10740,10740,10740,0
|
|
20240711,133600,256334600,10740,10740,10740,10740,0
|
|
20240711,133500,256334600,10740,10740,10740,10740,0
|
|
20240711,133400,256334600,10740,10740,10740,10740,0
|
|
20240711,133300,256334600,10740,10740,10740,10740,0
|
|
20240711,133200,256334600,10740,10700,10740,10700,754
|
|
20240711,133100,248248980,10710,10710,10710,10710,0
|
|
20240711,133000,248248980,10710,10700,10710,10700,4
|
|
20240711,132900,248206170,10690,10690,10690,10690,24
|
|
20240711,132800,247949610,10710,10710,10710,10710,0
|
|
20240711,132700,247949610,10710,10690,10710,10690,3
|
|
20240711,132600,247917520,10710,10710,10710,10710,0
|
|
20240711,132500,247917520,10710,10710,10710,10710,0
|
|
20240711,132400,247917520,10710,10710,10710,10710,0
|
|
20240711,132300,247917520,10710,10710,10710,10710,1
|
|
20240711,132200,247906810,10710,10710,10710,10710,0
|
|
20240711,132100,247906810,10710,10710,10710,10710,0
|
|
20240711,132000,247906810,10710,10690,10710,10690,3
|
|
20240711,131900,247874720,10700,10700,10700,10700,0
|
|
20240711,131800,247874720,10700,10700,10700,10700,78
|
|
20240711,131700,247040120,10710,10710,10710,10710,0
|
|
20240711,131600,247040120,10710,10710,10710,10710,0
|
|
20240711,131500,247040120,10710,10700,10710,10700,3
|
|
20240711,131400,247008010,10710,10710,10710,10710,12
|
|
20240711,131300,246879490,10710,10710,10710,10710,0
|
|
20240711,131200,246879490,10710,10710,10710,10710,0
|
|
20240711,131100,246879490,10710,10710,10710,10710,1
|
|
20240711,131000,246868780,10700,10700,10700,10700,1
|
|
20240711,130900,246858080,10710,10710,10710,10710,1
|
|
20240711,130800,246847370,10700,10700,10700,10700,2
|
|
20240711,130700,246825970,10710,10710,10710,10710,1
|
|
20240711,130600,246815260,10710,10710,10710,10710,0
|
|
20240711,130500,246815260,10710,10710,10710,10710,5
|
|
20240711,130400,246761710,10730,10730,10730,10730,0
|
|
20240711,130300,246761710,10730,10730,10730,10730,0
|
|
20240711,130200,246761710,10730,10730,10730,10730,0
|
|
20240711,130100,246761710,10730,10730,10730,10730,0
|
|
20240711,130000,246761710,10730,10700,10730,10690,814
|
|
20240711,125900,238041660,10700,10690,10700,10690,130
|
|
20240711,125800,236650830,10700,10700,10700,10700,0
|
|
20240711,125700,236650830,10700,10690,10700,10690,3
|
|
20240711,125600,236618740,10700,10700,10700,10700,0
|
|
20240711,125500,236618740,10700,10700,10700,10700,0
|
|
20240711,125400,236618740,10700,10690,10700,10690,7
|
|
20240711,125300,236543900,10700,10700,10700,10700,0
|
|
20240711,125200,236543900,10700,10700,10700,10690,4
|
|
20240711,125100,236501120,10690,10690,10690,10690,0
|
|
20240711,125000,236501120,10690,10690,10690,10690,1
|
|
20240711,124900,236490430,10690,10690,10690,10690,1
|
|
20240711,124800,236479740,10700,10700,10700,10700,0
|
|
20240711,124700,236479740,10700,10700,10700,10700,0
|
|
20240711,124600,236479740,10700,10700,10700,10700,10
|
|
20240711,124500,236372740,10690,10700,10700,10690,44
|
|
20240711,124400,235901950,10690,10690,10690,10690,1
|
|
20240711,124300,235891260,10690,10690,10690,10690,4
|
|
20240711,124200,235848500,10690,10690,10690,10690,1
|
|
20240711,124100,235837810,10700,10700,10700,10700,1
|
|
20240711,124000,235827110,10690,10690,10690,10690,0
|
|
20240711,123900,235827110,10690,10700,10700,10690,5
|
|
20240711,123800,235773620,10690,10690,10690,10690,0
|
|
20240711,123700,235773620,10690,10690,10690,10690,1
|
|
20240711,123600,235762930,10700,10690,10700,10690,6
|
|
20240711,123500,235698770,10690,10690,10690,10690,1
|
|
20240711,123400,235688080,10700,10690,10700,10690,3
|
|
20240711,123300,235656000,10690,10690,10690,10690,4
|
|
20240711,123200,235613240,10690,10690,10690,10690,2
|
|
20240711,123100,235591860,10690,10690,10690,10690,4
|
|
20240711,123000,235549100,10690,10690,10690,10690,0
|
|
20240711,122900,235549100,10690,10690,10690,10690,1
|
|
20240711,122800,235538410,10700,10700,10700,10700,18
|
|
20240711,122700,235345810,10690,10700,10700,10690,2
|
|
20240711,122600,235324420,10690,10690,10690,10690,0
|
|
20240711,122500,235324420,10690,10690,10690,10690,0
|
|
20240711,122400,235324420,10690,10690,10690,10690,1
|
|
20240711,122300,235313730,10700,10700,10700,10700,0
|
|
20240711,122200,235313730,10700,10700,10700,10700,6
|
|
20240711,122100,235249530,10700,10700,10700,10700,1
|
|
20240711,122000,235238830,10700,10700,10700,10700,0
|
|
20240711,121900,235238830,10700,10700,10700,10700,101
|
|
20240711,121800,234158130,10710,10710,10710,10710,1
|
|
20240711,121700,234147420,10710,10710,10710,10710,0
|
|
20240711,121600,234147420,10710,10710,10710,10710,0
|
|
20240711,121500,234147420,10710,10700,10710,10700,2
|
|
20240711,121400,234126010,10700,10700,10700,10700,0
|
|
20240711,121300,234126010,10700,10700,10700,10700,3
|
|
20240711,121200,234093910,10700,10700,10700,10700,2
|
|
20240711,121100,234072510,10700,10700,10700,10700,0
|
|
20240711,121000,234072510,10700,10700,10700,10700,2
|
|
20240711,120900,234051110,10710,10710,10710,10710,3
|
|
20240711,120800,234018980,10710,10710,10710,10710,0
|
|
20240711,120700,234018980,10710,10710,10710,10710,0
|
|
20240711,120600,234018980,10710,10710,10710,10710,0
|
|
20240711,120500,234018980,10710,10710,10710,10710,0
|
|
20240711,120400,234018980,10710,10710,10710,10710,0
|
|
20240711,120300,234018980,10710,10710,10710,10710,0
|
|
20240711,120200,234018980,10710,10710,10710,10710,0
|
|
20240711,120100,234018980,10710,10710,10710,10710,0
|
|
20240711,120000,234018980,10710,10710,10710,10710,1
|
|
20240711,115900,234008270,10710,10710,10710,10710,0
|
|
20240711,115800,234008270,10710,10700,10710,10700,163
|
|
20240711,115700,232264110,10700,10700,10700,10700,4
|
|
20240711,115600,232221310,10700,10700,10700,10700,0
|
|
20240711,115500,232221310,10700,10700,10700,10700,0
|
|
20240711,115400,232221310,10700,10700,10700,10700,0
|
|
20240711,115300,232221310,10700,10700,10700,10700,0
|
|
20240711,115200,232221310,10700,10700,10700,10700,11
|
|
20240711,115100,232103610,10710,10710,10710,10690,547
|
|
20240711,115000,226251320,10720,10720,10720,10720,0
|
|
20240711,114900,226251320,10720,10720,10720,10720,0
|
|
20240711,114800,226251320,10720,10730,10730,10720,24
|
|
20240711,114700,225993940,10730,10730,10730,10730,1
|
|
20240711,114600,225983210,10730,10730,10730,10730,2
|
|
20240711,114500,225961750,10730,10730,10730,10730,2
|
|
20240711,114400,225940290,10730,10730,10730,10730,1
|
|
20240711,114300,225929560,10750,10750,10750,10750,0
|
|
20240711,114200,225929560,10750,10750,10750,10750,0
|
|
20240711,114100,225929560,10750,10750,10750,10750,0
|
|
20240711,114000,225929560,10750,10750,10750,10750,0
|
|
20240711,113900,225929560,10750,10750,10750,10750,0
|
|
20240711,113800,225929560,10750,10750,10750,10750,0
|
|
20240711,113700,225929560,10750,10750,10750,10750,0
|
|
20240711,113600,225929560,10750,10750,10750,10750,0
|
|
20240711,113500,225929560,10750,10750,10750,10750,0
|
|
20240711,113400,225929560,10750,10750,10750,10750,0
|
|
20240711,113300,225929560,10750,10750,10750,10750,0
|
|
20240711,113200,225929560,10750,10750,10750,10750,0
|
|
20240711,113100,225929560,10750,10750,10750,10750,0
|
|
20240711,113000,225929560,10750,10750,10750,10750,0
|
|
20240711,112900,225929560,10750,10750,10750,10750,0
|
|
20240711,112800,225929560,10750,10750,10750,10750,0
|
|
20240711,112700,225929560,10750,10750,10750,10750,0
|
|
20240711,112600,225929560,10750,10710,10750,10710,100
|
|
20240711,112500,224856740,10700,10700,10700,10690,1213
|
|
20240711,112400,211877820,10700,10700,10700,10700,4
|
|
20240711,112300,211835020,10700,10700,10700,10700,2
|
|
20240711,112200,211813620,10700,10700,10700,10700,1
|
|
20240711,112100,211802920,10700,10700,10700,10700,0
|
|
20240711,112000,211802920,10700,10700,10700,10700,1
|
|
20240711,111900,211792220,10700,10700,10700,10700,0
|
|
20240711,111800,211792220,10700,10700,10700,10700,0
|
|
20240711,111700,211792220,10700,10700,10700,10700,1
|
|
20240711,111600,211781520,10700,10700,10700,10700,0
|
|
20240711,111500,211781520,10700,10700,10700,10700,0
|
|
20240711,111400,211781520,10700,10700,10700,10700,1
|
|
20240711,111300,211770820,10700,10700,10700,10700,0
|
|
20240711,111200,211770820,10700,10700,10700,10700,1
|
|
20240711,111100,211760120,10700,10700,10700,10700,0
|
|
20240711,111000,211760120,10700,10700,10700,10700,0
|
|
20240711,110900,211760120,10700,10700,10700,10700,1
|
|
20240711,110800,211749420,10700,10700,10700,10700,0
|
|
20240711,110700,211749420,10700,10700,10700,10700,1
|
|
20240711,110600,211738720,10700,10700,10700,10700,10
|
|
20240711,110500,211631720,10700,10700,10700,10700,1
|
|
20240711,110400,211621020,10700,10700,10700,10700,3
|
|
20240711,110300,211588920,10700,10700,10700,10700,0
|
|
20240711,110200,211588920,10700,10700,10700,10700,1
|
|
20240711,110100,211578220,10700,10700,10700,10700,0
|
|
20240711,110000,211578220,10700,10710,10740,10700,752
|
|
20240711,105900,203508860,10700,10700,10700,10700,4
|
|
20240711,105800,203466060,10700,10700,10720,10690,605
|
|
20240711,105700,196993440,10700,10730,10730,10690,4127
|
|
20240711,105600,152805800,10730,10730,10730,10730,5
|
|
20240711,105500,152752150,10730,10730,10730,10730,1
|
|
20240711,105400,152741420,10730,10730,10730,10730,7
|
|
20240711,105300,152666310,10730,10730,10730,10730,4
|
|
20240711,105200,152623390,10730,10730,10730,10730,4
|
|
20240711,105100,152580470,10730,10730,10730,10730,4
|
|
20240711,105000,152537550,10730,10730,10730,10730,4
|
|
20240711,104900,152494630,10730,10730,10730,10730,4
|
|
20240711,104800,152451710,10730,10730,10730,10730,1
|
|
20240711,104700,152440980,10740,10740,10740,10740,9
|
|
20240711,104600,152344320,10750,10760,10760,10750,232
|
|
20240711,104500,149850160,10760,10760,10760,10760,1
|
|
20240711,104400,149839400,10760,10760,10760,10760,1
|
|
20240711,104300,149828640,10770,10770,10770,10770,0
|
|
20240711,104200,149828640,10770,10770,10770,10770,0
|
|
20240711,104100,149828640,10770,10770,10770,10770,0
|
|
20240711,104000,149828640,10770,10770,10770,10770,1
|
|
20240711,103900,149817870,10770,10770,10770,10760,88
|
|
20240711,103800,148870940,10770,10770,10770,10770,4
|
|
20240711,103700,148827860,10770,10770,10770,10770,0
|
|
20240711,103600,148827860,10770,10770,10770,10770,1
|
|
20240711,103500,148817090,10770,10770,10770,10770,3
|
|
20240711,103400,148784780,10780,10780,10780,10780,0
|
|
20240711,103300,148784780,10780,10780,10780,10780,0
|
|
20240711,103200,148784780,10780,10780,10780,10780,0
|
|
20240711,103100,148784780,10780,10780,10780,10780,0
|
|
20240711,103000,148784780,10780,10760,10790,10760,760
|
|
20240711,102900,140597110,10750,10750,10750,10750,3
|
|
20240711,102800,140564860,10750,10750,10750,10750,0
|
|
20240711,102700,140564860,10750,10750,10750,10750,3
|
|
20240711,102600,140532610,10750,10750,10750,10750,0
|
|
20240711,102500,140532610,10750,10750,10750,10750,3
|
|
20240711,102400,140500360,10750,10750,10750,10750,0
|
|
20240711,102300,140500360,10750,10750,10750,10750,0
|
|
20240711,102200,140500360,10750,10750,10750,10750,0
|
|
20240711,102100,140500360,10750,10750,10750,10750,0
|
|
20240711,102000,140500360,10750,10750,10750,10750,2
|
|
20240711,101900,140478860,10750,10750,10750,10750,2
|
|
20240711,101800,140457360,10750,10750,10750,10750,4
|
|
20240711,101700,140414360,10760,10760,10760,10760,3
|
|
20240711,101600,140382080,10790,10790,10790,10790,0
|
|
20240711,101500,140382080,10790,10790,10790,10790,0
|
|
20240711,101400,140382080,10790,10790,10790,10790,0
|
|
20240711,101300,140382080,10790,10790,10790,10790,0
|
|
20240711,101200,140382080,10790,10790,10790,10790,0
|
|
20240711,101100,140382080,10790,10790,10790,10790,0
|
|
20240711,101000,140382080,10790,10790,10790,10790,0
|
|
20240711,100900,140382080,10790,10790,10790,10790,0
|
|
20240711,100800,140382080,10790,10760,10790,10760,16
|
|
20240711,100700,140209770,10750,10750,10750,10750,123
|
|
20240711,100600,138887520,10750,10750,10750,10750,0
|
|
20240711,100500,138887520,10750,10750,10750,10750,0
|
|
20240711,100400,138887520,10750,10750,10750,10750,0
|
|
20240711,100300,138887520,10750,10750,10750,10750,0
|
|
20240711,100200,138887520,10750,10750,10750,10750,101
|
|
20240711,100100,137801770,10760,10760,10760,10760,202
|
|
20240711,100000,135628250,10760,10750,10790,10750,1066
|
|
20240711,095900,124140140,10750,10750,10750,10750,0
|
|
20240711,095800,124140140,10750,10750,10750,10750,0
|
|
20240711,095700,124140140,10750,10710,10750,10710,1839
|
|
20240711,095600,104405300,10700,10700,10700,10700,0
|
|
20240711,095500,104405300,10700,10700,10700,10700,105
|
|
20240711,095400,103281800,10720,10710,10720,10710,5
|
|
20240711,095300,103228240,10690,10700,10700,10690,35
|
|
20240711,095200,102853800,10700,10700,10700,10700,1
|
|
20240711,095100,102843100,10690,10700,10700,10690,487
|
|
20240711,095000,97632210,10690,10690,10690,10690,0
|
|
20240711,094900,97632210,10690,10690,10690,10690,0
|
|
20240711,094800,97632210,10690,10690,10700,10690,4
|
|
20240711,094700,97589430,10690,10710,10710,10680,2768
|
|
20240711,094600,68011130,10710,10720,10720,10710,1053
|
|
20240711,094500,56724360,10710,10750,10750,10710,2465
|
|
20240711,094400,30284950,10750,10750,10750,10750,5
|
|
20240711,094300,30231200,10750,10750,10750,10750,59
|
|
20240711,094200,29596950,10750,10750,10750,10750,0
|
|
20240711,094100,29596950,10750,10750,10750,10750,0
|
|
20240711,094000,29596950,10750,10750,10750,10750,0
|
|
20240711,093900,29596950,10750,10750,10750,10750,0
|
|
20240711,093800,29596950,10750,10750,10750,10750,0
|
|
20240711,093700,29596950,10750,10750,10750,10750,0
|
|
20240711,093600,29596950,10750,10750,10750,10750,0
|
|
20240711,093500,29596950,10750,10750,10750,10750,1
|
|
20240711,093400,29586200,10750,10740,10750,10740,12
|
|
20240711,093300,29457280,10730,10730,10730,10730,0
|
|
20240711,093200,29457280,10730,10730,10730,10730,38
|
|
20240711,093100,29049540,10730,10750,10750,10730,67
|
|
20240711,093000,28329770,10760,10760,10790,10760,860
|
|
20240711,092900,19054670,10750,10740,10750,10740,17
|
|
20240711,092800,18871960,10740,10740,10740,10740,1
|
|
20240711,092700,18861220,10740,10740,10740,10740,2
|
|
20240711,092600,18839740,10740,10740,10740,10740,1
|
|
20240711,092500,18829000,10740,10740,10740,10740,3
|
|
20240711,092400,18796780,10740,10740,10740,10740,1
|
|
20240711,092300,18786040,10740,10740,10740,10740,0
|
|
20240711,092200,18786040,10740,10740,10740,10740,1
|
|
20240711,092100,18775300,10740,10740,10740,10740,0
|
|
20240711,092000,18775300,10740,10740,10740,10740,1
|
|
20240711,091900,18764560,10740,10740,10740,10740,1
|
|
20240711,091800,18753820,10750,10750,10750,10750,1
|
|
20240711,091700,18743070,10760,10760,10760,10760,0
|
|
20240711,091600,18743070,10760,10760,10760,10760,1
|
|
20240711,091500,18732310,10740,10740,10740,10740,0
|
|
20240711,091400,18732310,10740,10740,10740,10740,0
|
|
20240711,091300,18732310,10740,10740,10740,10740,0
|
|
20240711,091200,18732310,10740,10740,10740,10740,0
|
|
20240711,091100,18732310,10740,10740,10750,10740,104
|
|
20240711,091000,17615320,10730,10760,10760,10730,416
|
|
20240711,090900,13144270,10770,10770,10770,10770,0
|
|
20240711,090800,13144270,10770,10770,10770,10770,1
|
|
20240711,090700,13133500,10760,10760,10760,10760,0
|
|
20240711,090600,13133500,10760,10760,10760,10760,0
|
|
20240711,090500,13133500,10760,10760,10760,10760,25
|
|
20240711,090400,12864500,10770,10770,10770,10770,105
|
|
20240711,090300,11733650,10780,10780,10780,10780,0
|
|
20240711,090200,11733650,10780,10800,10800,10780,105
|
|
20240711,090100,10601730,10830,10790,10830,10790,870
|
|
20240711,090000,1188070,10800,10800,10810,10800,109
|