606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,190300,1208246420,6540,6540,6540,6540,17443
|
|
20240704,190200,1208246420,6540,6540,6540,6540,0
|
|
20240704,190100,1208246420,6540,6540,6540,6540,0
|
|
20240704,190000,1208246420,6540,6540,6540,6540,0
|
|
20240704,185900,1208246420,6540,6540,6540,6540,0
|
|
20240704,185800,1208246420,6540,6540,6540,6540,0
|
|
20240704,185700,1208246420,6540,6540,6540,6540,0
|
|
20240704,185600,1208246420,6540,6540,6540,6540,0
|
|
20240704,185500,1208246420,6540,6540,6540,6540,0
|
|
20240704,185400,1208246420,6540,6540,6540,6540,0
|
|
20240704,185300,1208246420,6540,6540,6540,6540,0
|
|
20240704,185200,1208246420,6540,6540,6540,6540,0
|
|
20240704,185100,1208246420,6540,6540,6540,6540,0
|
|
20240704,185000,1208246420,6540,6540,6540,6540,0
|
|
20240704,184900,1208246420,6540,6540,6540,6540,0
|
|
20240704,184800,1208246420,6540,6540,6540,6540,0
|
|
20240704,184700,1208246420,6540,6540,6540,6540,0
|
|
20240704,184600,1208246420,6540,6540,6540,6540,0
|
|
20240704,184500,1208246420,6540,6540,6540,6540,0
|
|
20240704,184400,1208246420,6540,6540,6540,6540,0
|
|
20240704,184300,1208246420,6540,6540,6540,6540,0
|
|
20240704,184200,1208246420,6540,6540,6540,6540,0
|
|
20240704,184100,1208246420,6540,6540,6540,6540,0
|
|
20240704,184000,1208246420,6540,6540,6540,6540,0
|
|
20240704,183900,1208246420,6540,6540,6540,6540,0
|
|
20240704,183800,1208246420,6540,6540,6540,6540,0
|
|
20240704,183700,1208246420,6540,6540,6540,6540,0
|
|
20240704,183600,1208246420,6540,6540,6540,6540,0
|
|
20240704,183500,1208246420,6540,6540,6540,6540,0
|
|
20240704,183400,1208246420,6540,6540,6540,6540,0
|
|
20240704,183300,1208246420,6540,6540,6540,6540,17443
|
|
20240704,183200,1208246420,6540,6540,6540,6540,0
|
|
20240704,183100,1208246420,6540,6540,6540,6540,0
|
|
20240704,183000,1208246420,6540,6540,6540,6540,0
|
|
20240704,182900,1208246420,6540,6540,6540,6540,0
|
|
20240704,182800,1208246420,6540,6540,6540,6540,0
|
|
20240704,182700,1208246420,6540,6540,6540,6540,0
|
|
20240704,182600,1208246420,6540,6540,6540,6540,0
|
|
20240704,182500,1208246420,6540,6540,6540,6540,0
|
|
20240704,182400,1208246420,6540,6540,6540,6540,0
|
|
20240704,182300,1208246420,6540,6540,6540,6540,0
|
|
20240704,182200,1208246420,6540,6540,6540,6540,0
|
|
20240704,182100,1208246420,6540,6540,6540,6540,0
|
|
20240704,182000,1208246420,6540,6540,6540,6540,0
|
|
20240704,181900,1208246420,6540,6540,6540,6540,0
|
|
20240704,181800,1208246420,6540,6540,6540,6540,0
|
|
20240704,181700,1208246420,6540,6540,6540,6540,0
|
|
20240704,181600,1208246420,6540,6540,6540,6540,0
|
|
20240704,181500,1208246420,6540,6540,6540,6540,0
|
|
20240704,181400,1208246420,6540,6540,6540,6540,0
|
|
20240704,181300,1208246420,6540,6540,6540,6540,0
|
|
20240704,181200,1208246420,6540,6540,6540,6540,0
|
|
20240704,181100,1208246420,6540,6540,6540,6540,0
|
|
20240704,181000,1208246420,6540,6540,6540,6540,0
|
|
20240704,180900,1208246420,6540,6540,6540,6540,0
|
|
20240704,180800,1208246420,6540,6540,6540,6540,0
|
|
20240704,180700,1208246420,6540,6540,6540,6540,0
|
|
20240704,180600,1208246420,6540,6540,6540,6540,0
|
|
20240704,180500,1208246420,6540,6540,6540,6540,0
|
|
20240704,180400,1208246420,6540,6540,6540,6540,0
|
|
20240704,180300,1208246420,6540,6540,6540,6540,17443
|
|
20240704,180200,1208246420,6540,6540,6540,6540,0
|
|
20240704,180100,1208246420,6540,6540,6540,6540,0
|
|
20240704,180000,1208246420,6540,6540,6540,6540,0
|
|
20240704,175900,1208246420,6540,6540,6540,6540,0
|
|
20240704,175800,1208246420,6540,6540,6540,6540,0
|
|
20240704,175700,1208246420,6540,6540,6540,6540,0
|
|
20240704,175600,1208246420,6540,6540,6540,6540,0
|
|
20240704,175500,1208246420,6540,6540,6540,6540,0
|
|
20240704,175400,1208246420,6540,6540,6540,6540,0
|
|
20240704,175300,1208246420,6540,6540,6540,6540,0
|
|
20240704,175200,1208246420,6540,6540,6540,6540,0
|
|
20240704,175100,1208246420,6540,6540,6540,6540,0
|
|
20240704,175000,1208246420,6540,6540,6540,6540,0
|
|
20240704,174900,1208246420,6540,6540,6540,6540,0
|
|
20240704,174800,1208246420,6540,6540,6540,6540,0
|
|
20240704,174700,1208246420,6540,6540,6540,6540,0
|
|
20240704,174600,1208246420,6540,6540,6540,6540,0
|
|
20240704,174500,1208246420,6540,6540,6540,6540,0
|
|
20240704,174400,1208246420,6540,6540,6540,6540,0
|
|
20240704,174300,1208246420,6540,6540,6540,6540,0
|
|
20240704,174200,1208246420,6540,6540,6540,6540,0
|
|
20240704,174100,1208246420,6540,6540,6540,6540,0
|
|
20240704,174000,1208246420,6540,6540,6540,6540,0
|
|
20240704,173900,1208246420,6540,6540,6540,6540,0
|
|
20240704,173800,1208246420,6540,6540,6540,6540,0
|
|
20240704,173700,1208246420,6540,6540,6540,6540,0
|
|
20240704,173600,1208246420,6540,6540,6540,6540,0
|
|
20240704,173500,1208246420,6540,6540,6540,6540,0
|
|
20240704,173400,1208246420,6540,6540,6540,6540,0
|
|
20240704,173300,1208246420,6540,6540,6540,6540,17443
|
|
20240704,173200,1208246420,6540,6540,6540,6540,0
|
|
20240704,173100,1208246420,6540,6540,6540,6540,0
|
|
20240704,173000,1208246420,6540,6540,6540,6540,0
|
|
20240704,172900,1208246420,6540,6540,6540,6540,0
|
|
20240704,172800,1208246420,6540,6540,6540,6540,0
|
|
20240704,172700,1208246420,6540,6540,6540,6540,0
|
|
20240704,172600,1208246420,6540,6540,6540,6540,0
|
|
20240704,172500,1208246420,6540,6540,6540,6540,0
|
|
20240704,172400,1208246420,6540,6540,6540,6540,0
|
|
20240704,172300,1208246420,6540,6540,6540,6540,0
|
|
20240704,172200,1208246420,6540,6540,6540,6540,0
|
|
20240704,172100,1208246420,6540,6540,6540,6540,0
|
|
20240704,172000,1208246420,6540,6540,6540,6540,0
|
|
20240704,171900,1208246420,6540,6540,6540,6540,0
|
|
20240704,171800,1208246420,6540,6540,6540,6540,0
|
|
20240704,171700,1208246420,6540,6540,6540,6540,0
|
|
20240704,171600,1208246420,6540,6540,6540,6540,0
|
|
20240704,171500,1208246420,6540,6540,6540,6540,0
|
|
20240704,171400,1208246420,6540,6540,6540,6540,0
|
|
20240704,171300,1208246420,6540,6540,6540,6540,0
|
|
20240704,171200,1208246420,6540,6540,6540,6540,0
|
|
20240704,171100,1208246420,6540,6540,6540,6540,0
|
|
20240704,171000,1208246420,6540,6540,6540,6540,0
|
|
20240704,170900,1208246420,6540,6540,6540,6540,0
|
|
20240704,170800,1208246420,6540,6540,6540,6540,0
|
|
20240704,170700,1208246420,6540,6540,6540,6540,0
|
|
20240704,170600,1208246420,6540,6540,6540,6540,0
|
|
20240704,170500,1208246420,6540,6540,6540,6540,0
|
|
20240704,170400,1208246420,6540,6540,6540,6540,0
|
|
20240704,170300,1208246420,6540,6540,6540,6540,17443
|
|
20240704,170200,1208246420,6540,6540,6540,6540,0
|
|
20240704,170100,1208246420,6540,6540,6540,6540,0
|
|
20240704,170000,1208246420,6540,6540,6540,6540,0
|
|
20240704,165900,1208246420,6540,6540,6540,6540,0
|
|
20240704,165800,1208246420,6540,6540,6540,6540,0
|
|
20240704,165700,1208246420,6540,6540,6540,6540,0
|
|
20240704,165600,1208246420,6540,6540,6540,6540,0
|
|
20240704,165500,1208246420,6540,6540,6540,6540,0
|
|
20240704,165400,1208246420,6540,6540,6540,6540,0
|
|
20240704,165300,1208246420,6540,6540,6540,6540,0
|
|
20240704,165200,1208246420,6540,6540,6540,6540,0
|
|
20240704,165100,1208246420,6540,6540,6540,6540,0
|
|
20240704,165000,1208246420,6540,6540,6540,6540,0
|
|
20240704,164900,1208246420,6540,6540,6540,6540,0
|
|
20240704,164800,1208246420,6540,6540,6540,6540,0
|
|
20240704,164700,1208246420,6540,6540,6540,6540,0
|
|
20240704,164600,1208246420,6540,6540,6540,6540,0
|
|
20240704,164500,1208246420,6540,6540,6540,6540,0
|
|
20240704,164400,1208246420,6540,6540,6540,6540,0
|
|
20240704,164300,1208246420,6540,6540,6540,6540,0
|
|
20240704,164200,1208246420,6540,6540,6540,6540,0
|
|
20240704,164100,1208246420,6540,6540,6540,6540,0
|
|
20240704,164000,1208246420,6540,6540,6540,6540,0
|
|
20240704,163900,1208246420,6540,6540,6540,6540,0
|
|
20240704,163800,1208246420,6540,6540,6540,6540,0
|
|
20240704,163700,1208246420,6540,6540,6540,6540,0
|
|
20240704,163600,1208246420,6540,6540,6540,6540,0
|
|
20240704,163500,1208246420,6540,6540,6540,6540,0
|
|
20240704,163400,1208246420,6540,6540,6540,6540,0
|
|
20240704,163300,1208246420,6540,6540,6540,6540,17443
|
|
20240704,163200,1208246420,6540,6540,6540,6540,0
|
|
20240704,163100,1208246420,6540,6540,6540,6540,0
|
|
20240704,163000,1208246420,6540,6540,6540,6540,0
|
|
20240704,162900,1208246420,6540,6540,6540,6540,0
|
|
20240704,162800,1208246420,6540,6540,6540,6540,0
|
|
20240704,162700,1208246420,6540,6540,6540,6540,0
|
|
20240704,162600,1208246420,6540,6540,6540,6540,0
|
|
20240704,162500,1208246420,6540,6540,6540,6540,0
|
|
20240704,162400,1208246420,6540,6540,6540,6540,0
|
|
20240704,162300,1208246420,6540,6540,6540,6540,0
|
|
20240704,162200,1208246420,6540,6540,6540,6540,0
|
|
20240704,162100,1208246420,6540,6540,6540,6540,0
|
|
20240704,162000,1208246420,6540,6540,6540,6540,0
|
|
20240704,161900,1208246420,6540,6540,6540,6540,0
|
|
20240704,161800,1208246420,6540,6540,6540,6540,0
|
|
20240704,161700,1208246420,6540,6540,6540,6540,0
|
|
20240704,161600,1208246420,6540,6540,6540,6540,0
|
|
20240704,161500,1208246420,6540,6540,6540,6540,0
|
|
20240704,161400,1208246420,6540,6540,6540,6540,0
|
|
20240704,161300,1208246420,6540,6540,6540,6540,0
|
|
20240704,161200,1208246420,6540,6540,6540,6540,0
|
|
20240704,161100,1208246420,6540,6540,6540,6540,0
|
|
20240704,161000,1208246420,6540,6540,6540,6540,0
|
|
20240704,160900,1208246420,6540,6540,6540,6540,0
|
|
20240704,160800,1208246420,6540,6540,6540,6540,0
|
|
20240704,160700,1208246420,6540,6540,6540,6540,0
|
|
20240704,160600,1208246420,6540,6540,6540,6540,0
|
|
20240704,160500,1208246420,6540,6540,6540,6540,0
|
|
20240704,160400,1208246420,6540,6540,6540,6540,0
|
|
20240704,160300,1208246420,6540,6540,6540,6540,17443
|
|
20240704,160200,1208246420,6540,6540,6540,6540,0
|
|
20240704,160100,1208246420,6540,6540,6540,6540,0
|
|
20240704,160000,1208246420,6540,6540,6540,6540,0
|
|
20240704,155900,1208246420,6540,6540,6540,6540,0
|
|
20240704,155800,1208246420,6540,6540,6540,6540,0
|
|
20240704,155700,1208246420,6540,6540,6540,6540,0
|
|
20240704,155600,1208246420,6540,6540,6540,6540,0
|
|
20240704,155500,1208246420,6540,6540,6540,6540,0
|
|
20240704,155400,1208246420,6540,6540,6540,6540,0
|
|
20240704,155300,1208246420,6540,6540,6540,6540,0
|
|
20240704,155200,1208246420,6540,6540,6540,6540,0
|
|
20240704,155100,1208246420,6540,6540,6540,6540,0
|
|
20240704,155000,1208246420,6540,6540,6540,6540,0
|
|
20240704,154900,1208246420,6540,6540,6540,6540,0
|
|
20240704,154800,1208246420,6540,6540,6540,6540,0
|
|
20240704,154700,1208246420,6540,6540,6540,6540,0
|
|
20240704,154600,1208246420,6540,6540,6540,6540,0
|
|
20240704,154500,1208246420,6540,6540,6540,6540,0
|
|
20240704,154400,1208246420,6540,6540,6540,6540,0
|
|
20240704,154300,1208246420,6540,6540,6540,6540,0
|
|
20240704,154200,1208246420,6540,6540,6540,6540,0
|
|
20240704,154100,1208246420,6540,6540,6540,6540,0
|
|
20240704,154000,1208246420,6540,6540,6540,6540,0
|
|
20240704,153900,1208246420,6540,6540,6540,6540,0
|
|
20240704,153800,1208246420,6540,6540,6540,6540,0
|
|
20240704,153700,1208246420,6540,6540,6540,6540,0
|
|
20240704,153600,1208246420,6540,6540,6540,6540,0
|
|
20240704,153500,1208246420,6540,6540,6540,6540,0
|
|
20240704,153400,1208246420,6540,6540,6540,6540,0
|
|
20240704,153300,1208246420,6540,6540,6540,6540,17443
|
|
20240704,153200,1208246420,6540,6540,6540,6540,0
|
|
20240704,153100,1208246420,6540,6540,6540,6540,0
|
|
20240704,153000,1208246420,6540,6540,6540,6540,17443
|
|
20240704,152900,1094169200,6520,6520,6520,6520,0
|
|
20240704,152800,1094169200,6520,6520,6520,6520,0
|
|
20240704,152700,1094169200,6520,6520,6520,6520,0
|
|
20240704,152600,1094169200,6520,6520,6520,6520,0
|
|
20240704,152500,1094169200,6520,6520,6520,6520,0
|
|
20240704,152400,1094169200,6520,6520,6520,6520,0
|
|
20240704,152300,1094169200,6520,6520,6520,6520,0
|
|
20240704,152200,1094169200,6520,6520,6520,6520,0
|
|
20240704,152100,1094169200,6520,6520,6520,6520,0
|
|
20240704,152000,1094169200,6520,6520,6520,6520,0
|
|
20240704,151900,1094169200,6520,6520,6520,6500,636
|
|
20240704,151800,1090027040,6510,6520,6520,6510,217
|
|
20240704,151700,1088613870,6520,6510,6520,6510,683
|
|
20240704,151600,1084165240,6520,6520,6520,6500,563
|
|
20240704,151500,1080496150,6520,6530,6530,6520,181
|
|
20240704,151400,1079314780,6520,6510,6530,6510,6914
|
|
20240704,151300,1034253000,6510,6510,6510,6500,612
|
|
20240704,151200,1030268890,6510,6490,6510,6490,8697
|
|
20240704,151100,973723640,6500,6500,6500,6500,0
|
|
20240704,151000,973723640,6500,6490,6500,6490,149
|
|
20240704,150900,972756140,6500,6490,6500,6490,132
|
|
20240704,150800,971898940,6490,6490,6490,6490,17
|
|
20240704,150700,971788610,6490,6500,6500,6490,123
|
|
20240704,150600,970990190,6500,6500,6500,6500,184
|
|
20240704,150500,969794190,6500,6500,6500,6500,3
|
|
20240704,150400,969774690,6500,6490,6500,6490,60
|
|
20240704,150300,969385280,6490,6490,6490,6490,0
|
|
20240704,150200,969385280,6490,6490,6490,6490,1
|
|
20240704,150100,969378790,6490,6490,6490,6490,0
|
|
20240704,150000,969378790,6490,6490,6490,6490,36
|
|
20240704,145900,969145150,6490,6490,6490,6490,0
|
|
20240704,145800,969145150,6490,6490,6490,6490,0
|
|
20240704,145700,969145150,6490,6490,6490,6490,100
|
|
20240704,145600,968496150,6490,6490,6490,6490,313
|
|
20240704,145500,966464780,6490,6500,6500,6490,618
|
|
20240704,145400,962452560,6500,6490,6500,6490,2500
|
|
20240704,145300,946222560,6500,6500,6500,6500,247
|
|
20240704,145200,944617060,6510,6490,6510,6490,16
|
|
20240704,145100,944513200,6500,6500,6500,6500,174
|
|
20240704,145000,943382200,6500,6500,6500,6500,5
|
|
20240704,144900,943349700,6500,6500,6500,6500,525
|
|
20240704,144800,939937200,6500,6500,6500,6500,358
|
|
20240704,144700,937610200,6500,6500,6500,6500,130
|
|
20240704,144600,936765200,6490,6470,6500,6470,75
|
|
20240704,144500,936279740,6470,6500,6500,6470,2659
|
|
20240704,144400,919003300,6510,6510,6510,6510,0
|
|
20240704,144300,919003300,6510,6510,6510,6510,1
|
|
20240704,144200,918996790,6510,6510,6510,6510,0
|
|
20240704,144100,918996790,6510,6510,6510,6510,131
|
|
20240704,144000,918143980,6500,6510,6510,6500,297
|
|
20240704,143900,916213130,6510,6510,6510,6510,127
|
|
20240704,143800,915386360,6500,6500,6500,6500,312
|
|
20240704,143700,913358360,6510,6510,6510,6510,0
|
|
20240704,143600,913358360,6510,6500,6510,6500,5
|
|
20240704,143500,913325840,6500,6500,6500,6500,300
|
|
20240704,143400,911375840,6500,6500,6500,6500,586
|
|
20240704,143300,907566840,6500,6500,6500,6500,0
|
|
20240704,143200,907566840,6500,6500,6500,6500,90
|
|
20240704,143100,906981840,6500,6500,6500,6500,1
|
|
20240704,143000,906975340,6490,6490,6490,6490,0
|
|
20240704,142900,906975340,6490,6490,6490,6490,0
|
|
20240704,142800,906975340,6490,6490,6490,6490,0
|
|
20240704,142700,906975340,6490,6490,6490,6490,0
|
|
20240704,142600,906975340,6490,6490,6490,6490,0
|
|
20240704,142500,906975340,6490,6490,6490,6490,59
|
|
20240704,142400,906592430,6500,6500,6500,6500,277
|
|
20240704,142300,904791930,6500,6500,6500,6500,100
|
|
20240704,142200,904141930,6500,6500,6500,6500,100
|
|
20240704,142100,903491930,6510,6510,6510,6510,1100
|
|
20240704,142000,896330930,6510,6510,6510,6510,1
|
|
20240704,141900,896324420,6500,6500,6500,6500,0
|
|
20240704,141800,896324420,6500,6500,6500,6500,136
|
|
20240704,141700,895440420,6500,6500,6500,6500,182
|
|
20240704,141600,894257420,6500,6500,6500,6500,1
|
|
20240704,141500,894250920,6500,6500,6500,6500,0
|
|
20240704,141400,894250920,6500,6500,6500,6500,265
|
|
20240704,141300,892528420,6500,6500,6500,6500,96
|
|
20240704,141200,891904420,6500,6500,6500,6500,0
|
|
20240704,141100,891904420,6500,6500,6500,6500,204
|
|
20240704,141000,890578420,6500,6500,6500,6500,530
|
|
20240704,140900,887133420,6500,6500,6500,6500,20
|
|
20240704,140800,887003420,6500,6500,6500,6500,1280
|
|
20240704,140700,878683420,6480,6480,6480,6480,0
|
|
20240704,140600,878683420,6480,6480,6480,6480,100
|
|
20240704,140500,878035420,6500,6480,6500,6480,32
|
|
20240704,140400,877828000,6500,6500,6500,6500,3
|
|
20240704,140300,877808500,6500,6500,6500,6500,3
|
|
20240704,140200,877789000,6500,6500,6500,6500,1
|
|
20240704,140100,877782500,6500,6510,6510,6440,4094
|
|
20240704,140000,851310240,6500,6500,6500,6500,84
|
|
20240704,135900,850764240,6500,6500,6500,6500,400
|
|
20240704,135800,848164240,6500,6500,6500,6500,605
|
|
20240704,135700,844231740,6500,6500,6500,6500,5
|
|
20240704,135600,844199240,6500,6500,6500,6500,0
|
|
20240704,135500,844199240,6500,6500,6500,6500,0
|
|
20240704,135400,844199240,6500,6500,6500,6500,0
|
|
20240704,135300,844199240,6500,6500,6500,6500,0
|
|
20240704,135200,844199240,6500,6500,6500,6500,1
|
|
20240704,135100,844192740,6510,6510,6510,6510,59
|
|
20240704,135000,843808650,6500,6500,6500,6500,100
|
|
20240704,134900,843158650,6500,6500,6500,6500,200
|
|
20240704,134800,841858650,6510,6510,6510,6500,2305
|
|
20240704,134700,826875540,6500,6500,6500,6500,82
|
|
20240704,134600,826342540,6510,6510,6510,6510,0
|
|
20240704,134500,826342540,6510,6510,6510,6510,0
|
|
20240704,134400,826342540,6510,6510,6510,6510,0
|
|
20240704,134300,826342540,6510,6510,6510,6510,0
|
|
20240704,134200,826342540,6510,6510,6510,6510,4
|
|
20240704,134100,826316500,6510,6510,6510,6510,1
|
|
20240704,134000,826309990,6510,6510,6510,6510,27
|
|
20240704,133900,826134220,6500,6500,6500,6500,1
|
|
20240704,133800,826127720,6500,6510,6510,6500,1100
|
|
20240704,133700,818971720,6510,6500,6510,6500,96
|
|
20240704,133600,818347420,6500,6500,6500,6500,1
|
|
20240704,133500,818340920,6510,6510,6510,6510,73
|
|
20240704,133400,817865690,6510,6510,6510,6510,300
|
|
20240704,133300,815912690,6510,6510,6510,6510,17
|
|
20240704,133200,815802020,6500,6500,6500,6500,1
|
|
20240704,133100,815795520,6510,6510,6510,6510,227
|
|
20240704,133000,814317750,6510,6510,6510,6510,10
|
|
20240704,132900,814252650,6510,6510,6510,6510,1064
|
|
20240704,132800,807326010,6510,6510,6510,6510,102
|
|
20240704,132700,806661990,6520,6520,6520,6520,1
|
|
20240704,132600,806655470,6520,6510,6520,6510,601
|
|
20240704,132500,802742370,6510,6510,6510,6510,46
|
|
20240704,132400,802442910,6500,6500,6500,6500,5
|
|
20240704,132300,802410410,6500,6500,6500,6500,0
|
|
20240704,132200,802410410,6500,6500,6500,6500,0
|
|
20240704,132100,802410410,6500,6500,6500,6500,0
|
|
20240704,132000,802410410,6500,6500,6500,6500,500
|
|
20240704,131900,799160410,6510,6510,6510,6510,0
|
|
20240704,131800,799160410,6510,6510,6510,6510,1
|
|
20240704,131700,799153900,6500,6510,6510,6500,13
|
|
20240704,131600,799069300,6510,6510,6510,6510,3
|
|
20240704,131500,799049770,6510,6510,6510,6510,0
|
|
20240704,131400,799049770,6510,6510,6510,6510,5
|
|
20240704,131300,799017220,6510,6510,6510,6510,84
|
|
20240704,131200,798470380,6510,6520,6520,6510,1260
|
|
20240704,131100,790267140,6520,6510,6520,6510,33
|
|
20240704,131000,790052170,6510,6510,6510,6510,763
|
|
20240704,130900,785085040,6500,6500,6500,6500,10
|
|
20240704,130800,785020040,6510,6500,6510,6500,1647
|
|
20240704,130700,774305160,6500,6490,6500,6490,1953
|
|
20240704,130600,761629600,6490,6490,6490,6490,10
|
|
20240704,130500,761564700,6490,6490,6490,6490,26
|
|
20240704,130400,761395960,6490,6490,6490,6490,0
|
|
20240704,130300,761395960,6490,6490,6490,6490,93
|
|
20240704,130200,760792390,6490,6490,6490,6490,4
|
|
20240704,130100,760766430,6490,6490,6490,6490,128
|
|
20240704,130000,759935710,6480,6480,6480,6480,0
|
|
20240704,125900,759935710,6480,6480,6480,6480,0
|
|
20240704,125800,759935710,6480,6480,6480,6480,0
|
|
20240704,125700,759935710,6480,6480,6480,6480,0
|
|
20240704,125600,759935710,6480,6480,6480,6480,45
|
|
20240704,125500,759644110,6490,6480,6490,6480,53
|
|
20240704,125400,759300640,6480,6480,6480,6480,50
|
|
20240704,125300,758976640,6480,6480,6480,6480,30
|
|
20240704,125200,758782240,6490,6490,6490,6490,0
|
|
20240704,125100,758782240,6490,6490,6490,6490,121
|
|
20240704,125000,757996950,6490,6490,6490,6490,0
|
|
20240704,124900,757996950,6490,6490,6490,6490,4602
|
|
20240704,124800,728129970,6490,6490,6490,6490,314
|
|
20240704,124700,726092110,6500,6500,6500,6500,0
|
|
20240704,124600,726092110,6500,6500,6500,6500,0
|
|
20240704,124500,726092110,6500,6500,6500,6500,416
|
|
20240704,124400,723388110,6490,6490,6490,6490,51
|
|
20240704,124300,723057120,6490,6500,6500,6490,184
|
|
20240704,124200,721861170,6500,6500,6500,6500,190
|
|
20240704,124100,720626170,6510,6500,6510,6500,9
|
|
20240704,124000,720567640,6510,6510,6510,6510,5
|
|
20240704,123900,720535090,6500,6500,6500,6500,0
|
|
20240704,123800,720535090,6500,6500,6500,6500,0
|
|
20240704,123700,720535090,6500,6500,6500,6500,216
|
|
20240704,123600,719131090,6500,6500,6500,6500,522
|
|
20240704,123500,715738090,6500,6500,6500,6500,95
|
|
20240704,123400,715120590,6510,6510,6510,6510,0
|
|
20240704,123300,715120590,6510,6510,6510,6510,2
|
|
20240704,123200,715107570,6500,6500,6500,6500,3
|
|
20240704,123100,715088070,6500,6500,6500,6500,0
|
|
20240704,123000,715088070,6500,6500,6500,6500,0
|
|
20240704,122900,715088070,6500,6500,6500,6500,2
|
|
20240704,122800,715075070,6500,6500,6500,6500,721
|
|
20240704,122700,710388570,6510,6510,6510,6510,0
|
|
20240704,122600,710388570,6510,6510,6510,6510,0
|
|
20240704,122500,710388570,6510,6510,6510,6510,0
|
|
20240704,122400,710388570,6510,6510,6510,6510,0
|
|
20240704,122300,710388570,6510,6510,6510,6510,1
|
|
20240704,122200,710382060,6510,6510,6510,6510,16
|
|
20240704,122100,710277900,6510,6510,6510,6510,0
|
|
20240704,122000,710277900,6510,6510,6510,6510,183
|
|
20240704,121900,709086570,6500,6510,6510,6500,142
|
|
20240704,121800,708162980,6510,6510,6510,6510,100
|
|
20240704,121700,707511980,6510,6510,6510,6510,100
|
|
20240704,121600,706860980,6510,6510,6510,6510,10
|
|
20240704,121500,706795880,6520,6520,6520,6520,5
|
|
20240704,121400,706763280,6520,6520,6520,6520,1118
|
|
20240704,121300,699473920,6500,6510,6520,6500,3943
|
|
20240704,121200,673785790,6510,6510,6510,6510,0
|
|
20240704,121100,673785790,6510,6510,6510,6510,150
|
|
20240704,121000,672809290,6510,6500,6510,6500,183
|
|
20240704,120900,671618350,6500,6500,6500,6500,5
|
|
20240704,120800,671585850,6500,6500,6500,6500,1007
|
|
20240704,120700,665040350,6510,6510,6510,6510,2
|
|
20240704,120600,665027330,6510,6510,6510,6510,0
|
|
20240704,120500,665027330,6510,6510,6510,6510,59
|
|
20240704,120400,664643240,6510,6510,6510,6510,0
|
|
20240704,120300,664643240,6510,6510,6510,6510,10
|
|
20240704,120200,664578140,6510,6510,6510,6510,7
|
|
20240704,120100,664532570,6510,6510,6510,6510,4
|
|
20240704,120000,664506530,6510,6510,6510,6510,326
|
|
20240704,115900,662384270,6510,6510,6510,6510,300
|
|
20240704,115800,660431270,6520,6520,6520,6520,0
|
|
20240704,115700,660431270,6520,6520,6520,6520,4
|
|
20240704,115600,660405190,6520,6520,6520,6520,251
|
|
20240704,115500,658768670,6520,6510,6520,6510,65
|
|
20240704,115400,658344910,6510,6510,6510,6510,1
|
|
20240704,115300,658338400,6520,6520,6520,6520,1
|
|
20240704,115200,658331880,6510,6510,6510,6510,47
|
|
20240704,115100,658025910,6510,6510,6510,6510,402
|
|
20240704,115000,655408890,6520,6520,6520,6520,0
|
|
20240704,114900,655408890,6520,6510,6520,6510,1105
|
|
20240704,114800,648214740,6510,6500,6510,6500,3
|
|
20240704,114700,648195230,6500,6500,6500,6500,0
|
|
20240704,114600,648195230,6500,6500,6500,6500,10
|
|
20240704,114500,648130230,6500,6500,6500,6500,35
|
|
20240704,114400,647902730,6500,6500,6510,6500,771
|
|
20240704,114300,642885220,6500,6510,6510,6500,161
|
|
20240704,114200,641838110,6500,6510,6510,6500,116
|
|
20240704,114100,641084050,6510,6500,6510,6500,688
|
|
20240704,114000,636612020,6510,6510,6510,6510,1
|
|
20240704,113900,636605510,6500,6500,6500,6500,1
|
|
20240704,113800,636599010,6510,6510,6510,6510,1
|
|
20240704,113700,636592500,6510,6510,6510,6510,2
|
|
20240704,113600,636579480,6500,6500,6500,6500,1000
|
|
20240704,113500,630079480,6500,6500,6500,6500,394
|
|
20240704,113400,627518480,6490,6490,6490,6490,0
|
|
20240704,113300,627518480,6490,6490,6490,6490,4
|
|
20240704,113200,627492520,6500,6500,6500,6500,66
|
|
20240704,113100,627063520,6500,6500,6500,6500,362
|
|
20240704,113000,624710520,6500,6500,6500,6500,448
|
|
20240704,112900,621798520,6500,6500,6500,6500,10
|
|
20240704,112800,621733520,6490,6490,6490,6490,0
|
|
20240704,112700,621733520,6490,6500,6500,6490,687
|
|
20240704,112600,617268030,6500,6500,6500,6500,361
|
|
20240704,112500,614921530,6500,6510,6510,6500,1461
|
|
20240704,112400,605424020,6520,6520,6520,6520,0
|
|
20240704,112300,605424020,6520,6510,6520,6500,90
|
|
20240704,112200,604838410,6510,6510,6510,6510,919
|
|
20240704,112100,598855720,6520,6520,6520,6520,205
|
|
20240704,112000,597519120,6520,6520,6520,6520,0
|
|
20240704,111900,597519120,6520,6520,6520,6520,194
|
|
20240704,111800,596254240,6530,6530,6530,6530,353
|
|
20240704,111700,593949150,6520,6530,6530,6520,1924
|
|
20240704,111600,581404500,6520,6530,6530,6520,62
|
|
20240704,111500,581000240,6530,6520,6530,6520,125
|
|
20240704,111400,580184990,6530,6520,6530,6520,270
|
|
20240704,111300,578423590,6520,6520,6520,6520,1243
|
|
20240704,111200,570319230,6520,6530,6530,6520,332
|
|
20240704,111100,568154580,6520,6510,6520,6510,4266
|
|
20240704,111000,540349970,6510,6500,6510,6500,12
|
|
20240704,110900,540271960,6500,6500,6500,6500,2
|
|
20240704,110800,540258960,6510,6510,6510,6510,1181
|
|
20240704,110700,532570650,6510,6510,6510,6510,110
|
|
20240704,110600,531854550,6520,6520,6520,6520,0
|
|
20240704,110500,531854550,6520,6520,6520,6520,5
|
|
20240704,110400,531821950,6520,6500,6520,6500,1738
|
|
20240704,110300,520496670,6510,6510,6510,6510,0
|
|
20240704,110200,520496670,6510,6510,6510,6510,0
|
|
20240704,110100,520496670,6510,6510,6510,6510,61
|
|
20240704,110000,520099560,6500,6510,6510,6500,992
|
|
20240704,105900,513650160,6510,6510,6510,6500,295
|
|
20240704,105800,511729750,6510,6510,6510,6510,144
|
|
20240704,105700,510792310,6510,6510,6510,6510,293
|
|
20240704,105600,508884880,6500,6500,6500,6500,1400
|
|
20240704,105500,499784880,6500,6500,6500,6500,1
|
|
20240704,105400,499778380,6500,6500,6500,6500,0
|
|
20240704,105300,499778380,6500,6510,6510,6500,236
|
|
20240704,105200,498242220,6510,6510,6510,6510,7
|
|
20240704,105100,498196650,6510,6500,6510,6500,81
|
|
20240704,105000,497670130,6510,6510,6510,6510,0
|
|
20240704,104900,497670130,6510,6510,6510,6510,261
|
|
20240704,104800,495971020,6510,6510,6510,6510,0
|
|
20240704,104700,495971020,6510,6510,6510,6510,65
|
|
20240704,104600,495547870,6510,6510,6510,6510,69
|
|
20240704,104500,495098680,6500,6500,6500,6500,121
|
|
20240704,104400,494312180,6500,6510,6510,6500,610
|
|
20240704,104300,490341470,6510,6510,6510,6510,781
|
|
20240704,104200,485257160,6510,6510,6520,6510,1263
|
|
20240704,104100,477033030,6510,6520,6520,6510,4
|
|
20240704,104000,477006980,6520,6510,6530,6500,2491
|
|
20240704,103900,460758960,6500,6510,6520,6500,1597
|
|
20240704,103800,450357230,6510,6500,6510,6500,4473
|
|
20240704,103700,421266890,6500,6500,6500,6500,1398
|
|
20240704,103600,412179890,6490,6500,6500,6490,41
|
|
20240704,103500,411913400,6500,6490,6500,6490,262
|
|
20240704,103400,410212000,6500,6500,6500,6500,730
|
|
20240704,103300,405467000,6500,6490,6500,6490,293
|
|
20240704,103200,403565290,6490,6490,6490,6490,1165
|
|
20240704,103100,396004440,6490,6480,6490,6480,29
|
|
20240704,103000,395816330,6490,6490,6490,6480,2529
|
|
20240704,102900,379418270,6490,6490,6490,6490,18
|
|
20240704,102800,379301450,6490,6490,6490,6480,52
|
|
20240704,102700,378964010,6480,6490,6490,6480,1189
|
|
20240704,102600,371247420,6490,6490,6490,6490,200
|
|
20240704,102500,369949420,6480,6480,6490,6480,64
|
|
20240704,102400,369534680,6480,6480,6480,6480,324
|
|
20240704,102300,367435160,6480,6470,6480,6470,635
|
|
20240704,102200,363320830,6470,6480,6480,6470,58
|
|
20240704,102100,362945270,6470,6480,6480,6470,27
|
|
20240704,102000,362770380,6480,6480,6480,6480,69
|
|
20240704,101900,362323260,6480,6480,6480,6480,1
|
|
20240704,101800,362316780,6480,6490,6490,6480,301
|
|
20240704,101700,360366290,6480,6480,6480,6480,600
|
|
20240704,101600,356478290,6490,6480,6490,6480,2715
|
|
20240704,101500,338877610,6480,6480,6480,6480,59
|
|
20240704,101400,338495290,6480,6480,6480,6480,230
|
|
20240704,101300,337004890,6470,6470,6470,6470,2242
|
|
20240704,101200,322499150,6470,6470,6470,6470,0
|
|
20240704,101100,322499150,6470,6460,6470,6460,451
|
|
20240704,101000,319585680,6460,6460,6460,6460,83
|
|
20240704,100900,319049500,6470,6460,6470,6460,602
|
|
20240704,100800,315160560,6470,6470,6470,6470,0
|
|
20240704,100700,315160560,6470,6470,6470,6470,11
|
|
20240704,100600,315089390,6460,6460,6460,6460,0
|
|
20240704,100500,315089390,6460,6460,6460,6460,90
|
|
20240704,100400,314507990,6470,6470,6470,6470,2
|
|
20240704,100300,314495050,6470,6470,6470,6470,1
|
|
20240704,100200,314488580,6470,6470,6470,6470,100
|
|
20240704,100100,313841580,6470,6470,6470,6460,106
|
|
20240704,100000,313155790,6470,6470,6470,6470,70
|
|
20240704,095900,312702890,6470,6480,6480,6470,7
|
|
20240704,095800,312657550,6480,6460,6480,6460,192
|
|
20240704,095700,311417130,6470,6470,6470,6470,1373
|
|
20240704,095600,302533820,6480,6480,6480,6480,9
|
|
20240704,095500,302475500,6480,6480,6480,6480,0
|
|
20240704,095400,302475500,6480,6480,6480,6480,65
|
|
20240704,095300,302054300,6480,6470,6490,6470,6532
|
|
20240704,095200,259718160,6470,6460,6470,6440,3732
|
|
20240704,095100,235670950,6470,6460,6470,6460,560
|
|
20240704,095000,232049380,6460,6460,6460,6440,725
|
|
20240704,094900,227368140,6450,6450,6450,6450,0
|
|
20240704,094800,227368140,6450,6450,6450,6450,1
|
|
20240704,094700,227361690,6450,6430,6450,6430,161
|
|
20240704,094600,226325250,6440,6440,6440,6440,0
|
|
20240704,094500,226325250,6440,6440,6440,6440,151
|
|
20240704,094400,225352810,6460,6460,6460,6460,289
|
|
20240704,094300,223485870,6460,6460,6470,6460,1482
|
|
20240704,094200,213912090,6470,6460,6470,6450,568
|
|
20240704,094100,210244570,6470,6470,6470,6460,479
|
|
20240704,094000,207146770,6470,6470,6470,6470,59
|
|
20240704,093900,206765040,6470,6470,6470,6470,5
|
|
20240704,093800,206732690,6470,6470,6470,6470,0
|
|
20240704,093700,206732690,6470,6470,6470,6470,61
|
|
20240704,093600,206338020,6450,6470,6470,6450,527
|
|
20240704,093500,202935330,6460,6460,6460,6460,68
|
|
20240704,093400,202496050,6460,6450,6460,6450,452
|
|
20240704,093300,199577120,6450,6460,6460,6450,31
|
|
20240704,093200,199377150,6450,6470,6470,6450,179
|
|
20240704,093100,198222560,6470,6460,6480,6460,2305
|
|
20240704,093000,183312730,6460,6440,6460,6430,2675
|
|
20240704,092900,166065660,6450,6450,6450,6450,1
|
|
20240704,092800,166059210,6420,6440,6440,6420,501
|
|
20240704,092700,162841610,6420,6450,6450,6420,1579
|
|
20240704,092600,152657360,6450,6440,6450,6440,231
|
|
20240704,092500,151169520,6450,6450,6450,6450,413
|
|
20240704,092400,148505670,6460,6460,6460,6420,475
|
|
20240704,092300,145441620,6460,6460,6460,6450,748
|
|
20240704,092200,140616520,6460,6450,6460,6450,72
|
|
20240704,092100,140152100,6460,6460,6460,6420,4222
|
|
20240704,092000,113009250,6440,6450,6450,6440,949
|
|
20240704,091900,106889880,6450,6460,6470,6450,1099
|
|
20240704,091800,99795520,6480,6480,6480,6480,0
|
|
20240704,091700,99795520,6480,6470,6480,6470,409
|
|
20240704,091600,97149280,6480,6470,6480,6470,460
|
|
20240704,091500,94173040,6470,6460,6470,6450,4827
|
|
20240704,091400,62995590,6450,6460,6460,6450,510
|
|
20240704,091300,59705050,6450,6460,6460,6450,487
|
|
20240704,091200,56562400,6460,6460,6460,6450,1531
|
|
20240704,091100,46686570,6450,6450,6460,6450,87
|
|
20240704,091000,46125410,6440,6450,6460,6440,1282
|
|
20240704,090900,37860430,6460,6440,6460,6440,1415
|
|
20240704,090800,28733150,6450,6430,6450,6430,2472
|
|
20240704,090700,12809560,6440,6430,6440,6430,18
|
|
20240704,090600,12693660,6430,6440,6440,6430,67
|
|
20240704,090500,12262790,6440,6440,6440,6430,417
|
|
20240704,090400,9577320,6440,6420,6450,6420,129
|
|
20240704,090300,8747420,6450,6430,6450,6410,183
|
|
20240704,090200,7568970,6400,6420,6420,6400,144
|
|
20240704,090100,6647110,6430,6430,6430,6430,1
|
|
20240704,090000,6640680,6420,6400,6420,6400,1037
|