607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,190400,477616710,6480,6480,6480,6480,1922
|
|
20240709,190300,477616710,6480,6480,6480,6480,0
|
|
20240709,190200,477616710,6480,6480,6480,6480,0
|
|
20240709,190100,477616710,6480,6480,6480,6480,0
|
|
20240709,190000,477616710,6480,6480,6480,6480,0
|
|
20240709,185900,477616710,6480,6480,6480,6480,0
|
|
20240709,185800,477616710,6480,6480,6480,6480,0
|
|
20240709,185700,477616710,6480,6480,6480,6480,0
|
|
20240709,185600,477616710,6480,6480,6480,6480,0
|
|
20240709,185500,477616710,6480,6480,6480,6480,0
|
|
20240709,185400,477616710,6480,6480,6480,6480,0
|
|
20240709,185300,477616710,6480,6480,6480,6480,0
|
|
20240709,185200,477616710,6480,6480,6480,6480,0
|
|
20240709,185100,477616710,6480,6480,6480,6480,0
|
|
20240709,185000,477616710,6480,6480,6480,6480,0
|
|
20240709,184900,477616710,6480,6480,6480,6480,0
|
|
20240709,184800,477616710,6480,6480,6480,6480,0
|
|
20240709,184700,477616710,6480,6480,6480,6480,0
|
|
20240709,184600,477616710,6480,6480,6480,6480,0
|
|
20240709,184500,477616710,6480,6480,6480,6480,0
|
|
20240709,184400,477616710,6480,6480,6480,6480,0
|
|
20240709,184300,477616710,6480,6480,6480,6480,0
|
|
20240709,184200,477616710,6480,6480,6480,6480,0
|
|
20240709,184100,477616710,6480,6480,6480,6480,0
|
|
20240709,184000,477616710,6480,6480,6480,6480,0
|
|
20240709,183900,477616710,6480,6480,6480,6480,0
|
|
20240709,183800,477616710,6480,6480,6480,6480,0
|
|
20240709,183700,477616710,6480,6480,6480,6480,0
|
|
20240709,183600,477616710,6480,6480,6480,6480,0
|
|
20240709,183500,477616710,6480,6480,6480,6480,0
|
|
20240709,183400,477616710,6480,6480,6480,6480,1922
|
|
20240709,183300,477616710,6480,6480,6480,6480,0
|
|
20240709,183200,477616710,6480,6480,6480,6480,0
|
|
20240709,183100,477616710,6480,6480,6480,6480,0
|
|
20240709,183000,477616710,6480,6480,6480,6480,0
|
|
20240709,182900,477616710,6480,6480,6480,6480,0
|
|
20240709,182800,477616710,6480,6480,6480,6480,0
|
|
20240709,182700,477616710,6480,6480,6480,6480,0
|
|
20240709,182600,477616710,6480,6480,6480,6480,0
|
|
20240709,182500,477616710,6480,6480,6480,6480,0
|
|
20240709,182400,477616710,6480,6480,6480,6480,0
|
|
20240709,182300,477616710,6480,6480,6480,6480,0
|
|
20240709,182200,477616710,6480,6480,6480,6480,0
|
|
20240709,182100,477616710,6480,6480,6480,6480,0
|
|
20240709,182000,477616710,6480,6480,6480,6480,0
|
|
20240709,181900,477616710,6480,6480,6480,6480,0
|
|
20240709,181800,477616710,6480,6480,6480,6480,0
|
|
20240709,181700,477616710,6480,6480,6480,6480,0
|
|
20240709,181600,477616710,6480,6480,6480,6480,0
|
|
20240709,181500,477616710,6480,6480,6480,6480,0
|
|
20240709,181400,477616710,6480,6480,6480,6480,0
|
|
20240709,181300,477616710,6480,6480,6480,6480,0
|
|
20240709,181200,477616710,6480,6480,6480,6480,0
|
|
20240709,181100,477616710,6480,6480,6480,6480,0
|
|
20240709,181000,477616710,6480,6480,6480,6480,0
|
|
20240709,180900,477616710,6480,6480,6480,6480,0
|
|
20240709,180800,477616710,6480,6480,6480,6480,0
|
|
20240709,180700,477616710,6480,6480,6480,6480,0
|
|
20240709,180600,477616710,6480,6480,6480,6480,0
|
|
20240709,180500,477616710,6480,6480,6480,6480,0
|
|
20240709,180400,477616710,6480,6480,6480,6480,1922
|
|
20240709,180300,477616710,6480,6480,6480,6480,0
|
|
20240709,180200,477616710,6480,6480,6480,6480,0
|
|
20240709,180100,477616710,6480,6480,6480,6480,0
|
|
20240709,180000,477616710,6480,6480,6480,6480,0
|
|
20240709,175900,477616710,6480,6480,6480,6480,0
|
|
20240709,175800,477616710,6480,6480,6480,6480,0
|
|
20240709,175700,477616710,6480,6480,6480,6480,0
|
|
20240709,175600,477616710,6480,6480,6480,6480,0
|
|
20240709,175500,477616710,6480,6480,6480,6480,0
|
|
20240709,175400,477616710,6480,6480,6480,6480,0
|
|
20240709,175300,477616710,6480,6480,6480,6480,0
|
|
20240709,175200,477616710,6480,6480,6480,6480,0
|
|
20240709,175100,477616710,6480,6480,6480,6480,0
|
|
20240709,175000,477616710,6480,6480,6480,6480,0
|
|
20240709,174900,477616710,6480,6480,6480,6480,0
|
|
20240709,174800,477616710,6480,6480,6480,6480,0
|
|
20240709,174700,477616710,6480,6480,6480,6480,0
|
|
20240709,174600,477616710,6480,6480,6480,6480,0
|
|
20240709,174500,477616710,6480,6480,6480,6480,0
|
|
20240709,174400,477616710,6480,6480,6480,6480,0
|
|
20240709,174300,477616710,6480,6480,6480,6480,0
|
|
20240709,174200,477616710,6480,6480,6480,6480,0
|
|
20240709,174100,477616710,6480,6480,6480,6480,0
|
|
20240709,174000,477616710,6480,6480,6480,6480,0
|
|
20240709,173900,477616710,6480,6480,6480,6480,0
|
|
20240709,173800,477616710,6480,6480,6480,6480,0
|
|
20240709,173700,477616710,6480,6480,6480,6480,0
|
|
20240709,173600,477616710,6480,6480,6480,6480,0
|
|
20240709,173500,477616710,6480,6480,6480,6480,0
|
|
20240709,173400,477616710,6480,6480,6480,6480,1922
|
|
20240709,173300,477616710,6480,6480,6480,6480,0
|
|
20240709,173200,477616710,6480,6480,6480,6480,0
|
|
20240709,173100,477616710,6480,6480,6480,6480,0
|
|
20240709,173000,477616710,6480,6480,6480,6480,0
|
|
20240709,172900,477616710,6480,6480,6480,6480,0
|
|
20240709,172800,477616710,6480,6480,6480,6480,0
|
|
20240709,172700,477616710,6480,6480,6480,6480,0
|
|
20240709,172600,477616710,6480,6480,6480,6480,0
|
|
20240709,172500,477616710,6480,6480,6480,6480,0
|
|
20240709,172400,477616710,6480,6480,6480,6480,0
|
|
20240709,172300,477616710,6480,6480,6480,6480,0
|
|
20240709,172200,477616710,6480,6480,6480,6480,0
|
|
20240709,172100,477616710,6480,6480,6480,6480,0
|
|
20240709,172000,477616710,6480,6480,6480,6480,0
|
|
20240709,171900,477616710,6480,6480,6480,6480,0
|
|
20240709,171800,477616710,6480,6480,6480,6480,0
|
|
20240709,171700,477616710,6480,6480,6480,6480,0
|
|
20240709,171600,477616710,6480,6480,6480,6480,0
|
|
20240709,171500,477616710,6480,6480,6480,6480,0
|
|
20240709,171400,477616710,6480,6480,6480,6480,0
|
|
20240709,171300,477616710,6480,6480,6480,6480,0
|
|
20240709,171200,477616710,6480,6480,6480,6480,0
|
|
20240709,171100,477616710,6480,6480,6480,6480,0
|
|
20240709,171000,477616710,6480,6480,6480,6480,0
|
|
20240709,170900,477616710,6480,6480,6480,6480,0
|
|
20240709,170800,477616710,6480,6480,6480,6480,0
|
|
20240709,170700,477616710,6480,6480,6480,6480,0
|
|
20240709,170600,477616710,6480,6480,6480,6480,0
|
|
20240709,170500,477616710,6480,6480,6480,6480,0
|
|
20240709,170400,477616710,6480,6480,6480,6480,1922
|
|
20240709,170300,477616710,6480,6480,6480,6480,0
|
|
20240709,170200,477616710,6480,6480,6480,6480,0
|
|
20240709,170100,477616710,6480,6480,6480,6480,0
|
|
20240709,170000,477616710,6480,6480,6480,6480,0
|
|
20240709,165900,477616710,6480,6480,6480,6480,0
|
|
20240709,165800,477616710,6480,6480,6480,6480,0
|
|
20240709,165700,477616710,6480,6480,6480,6480,0
|
|
20240709,165600,477616710,6480,6480,6480,6480,0
|
|
20240709,165500,477616710,6480,6480,6480,6480,0
|
|
20240709,165400,477616710,6480,6480,6480,6480,0
|
|
20240709,165300,477616710,6480,6480,6480,6480,0
|
|
20240709,165200,477616710,6480,6480,6480,6480,0
|
|
20240709,165100,477616710,6480,6480,6480,6480,0
|
|
20240709,165000,477616710,6480,6480,6480,6480,0
|
|
20240709,164900,477616710,6480,6480,6480,6480,0
|
|
20240709,164800,477616710,6480,6480,6480,6480,0
|
|
20240709,164700,477616710,6480,6480,6480,6480,0
|
|
20240709,164600,477616710,6480,6480,6480,6480,0
|
|
20240709,164500,477616710,6480,6480,6480,6480,0
|
|
20240709,164400,477616710,6480,6480,6480,6480,0
|
|
20240709,164300,477616710,6480,6480,6480,6480,0
|
|
20240709,164200,477616710,6480,6480,6480,6480,0
|
|
20240709,164100,477616710,6480,6480,6480,6480,0
|
|
20240709,164000,477616710,6480,6480,6480,6480,0
|
|
20240709,163900,477616710,6480,6480,6480,6480,0
|
|
20240709,163800,477616710,6480,6480,6480,6480,0
|
|
20240709,163700,477616710,6480,6480,6480,6480,0
|
|
20240709,163600,477616710,6480,6480,6480,6480,0
|
|
20240709,163500,477616710,6480,6480,6480,6480,0
|
|
20240709,163400,477616710,6480,6480,6480,6480,1922
|
|
20240709,163300,477616710,6480,6480,6480,6480,0
|
|
20240709,163200,477616710,6480,6480,6480,6480,0
|
|
20240709,163100,477616710,6480,6480,6480,6480,0
|
|
20240709,163000,477616710,6480,6480,6480,6480,0
|
|
20240709,162900,477616710,6480,6480,6480,6480,0
|
|
20240709,162800,477616710,6480,6480,6480,6480,0
|
|
20240709,162700,477616710,6480,6480,6480,6480,0
|
|
20240709,162600,477616710,6480,6480,6480,6480,0
|
|
20240709,162500,477616710,6480,6480,6480,6480,0
|
|
20240709,162400,477616710,6480,6480,6480,6480,0
|
|
20240709,162300,477616710,6480,6480,6480,6480,0
|
|
20240709,162200,477616710,6480,6480,6480,6480,0
|
|
20240709,162100,477616710,6480,6480,6480,6480,0
|
|
20240709,162000,477616710,6480,6480,6480,6480,0
|
|
20240709,161900,477616710,6480,6480,6480,6480,0
|
|
20240709,161800,477616710,6480,6480,6480,6480,0
|
|
20240709,161700,477616710,6480,6480,6480,6480,0
|
|
20240709,161600,477616710,6480,6480,6480,6480,0
|
|
20240709,161500,477616710,6480,6480,6480,6480,0
|
|
20240709,161400,477616710,6480,6480,6480,6480,0
|
|
20240709,161300,477616710,6480,6480,6480,6480,0
|
|
20240709,161200,477616710,6480,6480,6480,6480,0
|
|
20240709,161100,477616710,6480,6480,6480,6480,0
|
|
20240709,161000,477616710,6480,6480,6480,6480,0
|
|
20240709,160900,477616710,6480,6480,6480,6480,0
|
|
20240709,160800,477616710,6480,6480,6480,6480,0
|
|
20240709,160700,477616710,6480,6480,6480,6480,0
|
|
20240709,160600,477616710,6480,6480,6480,6480,0
|
|
20240709,160500,477616710,6480,6480,6480,6480,0
|
|
20240709,160400,477616710,6480,6480,6480,6480,1922
|
|
20240709,160300,477616710,6480,6480,6480,6480,0
|
|
20240709,160200,477616710,6480,6480,6480,6480,0
|
|
20240709,160100,477616710,6480,6480,6480,6480,0
|
|
20240709,160000,477616710,6480,6480,6480,6480,0
|
|
20240709,155900,477616710,6480,6480,6480,6480,0
|
|
20240709,155800,477616710,6480,6480,6480,6480,0
|
|
20240709,155700,477616710,6480,6480,6480,6480,0
|
|
20240709,155600,477616710,6480,6480,6480,6480,0
|
|
20240709,155500,477616710,6480,6480,6480,6480,0
|
|
20240709,155400,477616710,6480,6480,6480,6480,0
|
|
20240709,155300,477616710,6480,6480,6480,6480,0
|
|
20240709,155200,477616710,6480,6480,6480,6480,0
|
|
20240709,155100,477616710,6480,6480,6480,6480,0
|
|
20240709,155000,477616710,6480,6480,6480,6480,0
|
|
20240709,154900,477616710,6480,6480,6480,6480,0
|
|
20240709,154800,477616710,6480,6480,6480,6480,0
|
|
20240709,154700,477616710,6480,6480,6480,6480,0
|
|
20240709,154600,477616710,6480,6480,6480,6480,0
|
|
20240709,154500,477616710,6480,6480,6480,6480,0
|
|
20240709,154400,477616710,6480,6480,6480,6480,0
|
|
20240709,154300,477616710,6480,6480,6480,6480,0
|
|
20240709,154200,477616710,6480,6480,6480,6480,0
|
|
20240709,154100,477616710,6480,6480,6480,6480,0
|
|
20240709,154000,477616710,6480,6480,6480,6480,0
|
|
20240709,153900,477616710,6480,6480,6480,6480,0
|
|
20240709,153800,477616710,6480,6480,6480,6480,0
|
|
20240709,153700,477616710,6480,6480,6480,6480,0
|
|
20240709,153600,477616710,6480,6480,6480,6480,0
|
|
20240709,153500,477616710,6480,6480,6480,6480,0
|
|
20240709,153400,477616710,6480,6480,6480,6480,1922
|
|
20240709,153300,477616710,6480,6480,6480,6480,0
|
|
20240709,153200,477616710,6480,6480,6480,6480,0
|
|
20240709,153100,477616710,6480,6480,6480,6480,0
|
|
20240709,153000,477616710,6480,6480,6480,6480,1922
|
|
20240709,152900,465162150,6490,6490,6490,6490,0
|
|
20240709,152800,465162150,6490,6490,6490,6490,0
|
|
20240709,152700,465162150,6490,6490,6490,6490,0
|
|
20240709,152600,465162150,6490,6490,6490,6490,0
|
|
20240709,152500,465162150,6490,6490,6490,6490,0
|
|
20240709,152400,465162150,6490,6490,6490,6490,0
|
|
20240709,152300,465162150,6490,6490,6490,6490,0
|
|
20240709,152200,465162150,6490,6490,6490,6490,0
|
|
20240709,152100,465162150,6490,6490,6490,6490,0
|
|
20240709,152000,465162150,6490,6490,6490,6490,0
|
|
20240709,151900,465162150,6490,6480,6490,6480,1457
|
|
20240709,151800,455720490,6480,6480,6480,6470,189
|
|
20240709,151700,454495890,6480,6480,6480,6480,43
|
|
20240709,151600,454217250,6480,6490,6490,6480,77
|
|
20240709,151500,453718130,6480,6490,6490,6480,516
|
|
20240709,151400,450374310,6490,6480,6490,6480,1677
|
|
20240709,151300,439507330,6480,6480,6480,6480,11
|
|
20240709,151200,439436050,6480,6480,6480,6480,11
|
|
20240709,151100,439364770,6480,6480,6480,6480,15
|
|
20240709,151000,439267570,6480,6480,6480,6480,14
|
|
20240709,150900,439176850,6480,6480,6480,6480,60
|
|
20240709,150800,438788050,6480,6480,6480,6480,5
|
|
20240709,150700,438755650,6480,6470,6480,6470,7
|
|
20240709,150600,438710350,6470,6480,6480,6470,64
|
|
20240709,150500,438296220,6480,6480,6480,6480,5
|
|
20240709,150400,438263820,6480,6480,6480,6480,4
|
|
20240709,150300,438237900,6480,6480,6480,6480,4
|
|
20240709,150200,438211980,6480,6480,6480,6480,6
|
|
20240709,150100,438173100,6470,6480,6480,6470,217
|
|
20240709,150000,436769080,6480,6480,6480,6480,51
|
|
20240709,145900,436438600,6470,6470,6470,6470,179
|
|
20240709,145800,435280470,6470,6470,6470,6470,0
|
|
20240709,145700,435280470,6470,6470,6470,6470,500
|
|
20240709,145600,432045470,6480,6480,6480,6480,0
|
|
20240709,145500,432045470,6480,6480,6480,6480,0
|
|
20240709,145400,432045470,6480,6480,6480,6480,1
|
|
20240709,145300,432038990,6470,6470,6470,6470,1740
|
|
20240709,145200,420781190,6480,6480,6480,6480,0
|
|
20240709,145100,420781190,6480,6480,6480,6480,508
|
|
20240709,145000,417489350,6480,6480,6480,6480,0
|
|
20240709,144900,417489350,6480,6480,6480,6480,0
|
|
20240709,144800,417489350,6480,6480,6480,6480,622
|
|
20240709,144700,413458790,6470,6470,6470,6470,0
|
|
20240709,144600,413458790,6470,6470,6470,6470,0
|
|
20240709,144500,413458790,6470,6470,6470,6470,0
|
|
20240709,144400,413458790,6470,6480,6480,6470,2
|
|
20240709,144300,413445840,6470,6470,6470,6470,152
|
|
20240709,144200,412462400,6470,6470,6470,6470,3
|
|
20240709,144100,412442990,6480,6480,6480,6480,0
|
|
20240709,144000,412442990,6480,6480,6480,6480,21
|
|
20240709,143900,412306910,6480,6480,6480,6480,2
|
|
20240709,143800,412293950,6480,6480,6480,6480,0
|
|
20240709,143700,412293950,6480,6480,6480,6480,26
|
|
20240709,143600,412125470,6480,6480,6480,6480,1
|
|
20240709,143500,412118990,6480,6480,6480,6480,51
|
|
20240709,143400,411788510,6480,6480,6480,6480,172
|
|
20240709,143300,410673950,6480,6480,6480,6480,59
|
|
20240709,143200,410291630,6470,6480,6480,6470,110
|
|
20240709,143100,409579830,6480,6480,6480,6480,0
|
|
20240709,143000,409579830,6480,6480,6480,6480,60
|
|
20240709,142900,409191030,6480,6480,6480,6480,0
|
|
20240709,142800,409191030,6480,6480,6480,6480,0
|
|
20240709,142700,409191030,6480,6480,6480,6480,0
|
|
20240709,142600,409191030,6480,6480,6480,6480,0
|
|
20240709,142500,409191030,6480,6480,6480,6480,1
|
|
20240709,142400,409184550,6480,6480,6480,6480,2
|
|
20240709,142300,409171590,6480,6480,6480,6480,2
|
|
20240709,142200,409158630,6480,6480,6480,6480,0
|
|
20240709,142100,409158630,6480,6480,6480,6480,1
|
|
20240709,142000,409152150,6480,6480,6480,6480,0
|
|
20240709,141900,409152150,6480,6480,6480,6480,150
|
|
20240709,141800,408180150,6470,6470,6470,6470,885
|
|
20240709,141700,402454200,6480,6480,6480,6480,5
|
|
20240709,141600,402421800,6480,6480,6480,6480,0
|
|
20240709,141500,402421800,6480,6480,6480,6480,104
|
|
20240709,141400,401747880,6480,6480,6480,6480,20
|
|
20240709,141300,401618280,6480,6480,6480,6480,2
|
|
20240709,141200,401605320,6470,6470,6470,6470,0
|
|
20240709,141100,401605320,6470,6480,6480,6470,39
|
|
20240709,141000,401352800,6480,6480,6480,6480,0
|
|
20240709,140900,401352800,6480,6480,6480,6480,0
|
|
20240709,140800,401352800,6480,6480,6480,6480,0
|
|
20240709,140700,401352800,6480,6480,6480,6480,173
|
|
20240709,140600,400231760,6480,6480,6480,6480,0
|
|
20240709,140500,400231760,6480,6480,6480,6480,0
|
|
20240709,140400,400231760,6480,6480,6480,6480,0
|
|
20240709,140300,400231760,6480,6480,6480,6480,35
|
|
20240709,140200,400004960,6470,6470,6470,6470,100
|
|
20240709,140100,399357960,6480,6480,6480,6480,62
|
|
20240709,140000,398956200,6480,6480,6480,6480,303
|
|
20240709,135900,396992760,6490,6490,6490,6490,10
|
|
20240709,135800,396927860,6490,6490,6490,6490,0
|
|
20240709,135700,396927860,6490,6490,6490,6490,17
|
|
20240709,135600,396817530,6480,6480,6480,6480,61
|
|
20240709,135500,396422250,6480,6480,6480,6480,473
|
|
20240709,135400,393357210,6470,6470,6470,6470,72
|
|
20240709,135300,392891370,6470,6470,6470,6470,4075
|
|
20240709,135200,366526120,6480,6480,6480,6480,2596
|
|
20240709,135100,349704040,6480,6480,6480,6480,30
|
|
20240709,135000,349509640,6490,6490,6490,6490,5
|
|
20240709,134900,349477190,6480,6480,6480,6480,50
|
|
20240709,134800,349153190,6490,6480,6490,6480,99
|
|
20240709,134700,348511660,6490,6490,6490,6490,2798
|
|
20240709,134600,330352640,6500,6490,6500,6490,27
|
|
20240709,134500,330177390,6500,6500,6500,6500,0
|
|
20240709,134400,330177390,6500,6500,6500,6500,3
|
|
20240709,134300,330157890,6500,6490,6500,6490,115
|
|
20240709,134200,329411530,6500,6500,6500,6500,0
|
|
20240709,134100,329411530,6500,6500,6500,6500,310
|
|
20240709,134000,327396530,6500,6500,6500,6500,1
|
|
20240709,133900,327390030,6500,6500,6500,6500,0
|
|
20240709,133800,327390030,6500,6500,6500,6500,2219
|
|
20240709,133700,312966530,6500,6500,6500,6500,3
|
|
20240709,133600,312947030,6500,6490,6500,6490,855
|
|
20240709,133500,307398070,6490,6490,6490,6490,1
|
|
20240709,133400,307391580,6490,6490,6490,6490,0
|
|
20240709,133300,307391580,6490,6480,6490,6480,1347
|
|
20240709,133200,298663010,6490,6490,6490,6490,121
|
|
20240709,133100,297877720,6490,6490,6490,6490,0
|
|
20240709,133000,297877720,6490,6480,6490,6480,366
|
|
20240709,132900,295503780,6490,6490,6490,6490,19
|
|
20240709,132800,295380470,6490,6490,6490,6490,200
|
|
20240709,132700,294082470,6490,6490,6490,6490,330
|
|
20240709,132600,291940770,6500,6500,6500,6500,0
|
|
20240709,132500,291940770,6500,6490,6500,6490,2857
|
|
20240709,132400,273398830,6500,6490,6500,6490,297
|
|
20240709,132300,271471150,6500,6500,6500,6500,0
|
|
20240709,132200,271471150,6500,6500,6500,6500,50
|
|
20240709,132100,271146150,6500,6500,6500,6500,0
|
|
20240709,132000,271146150,6500,6500,6500,6500,127
|
|
20240709,131900,270320650,6500,6500,6500,6500,0
|
|
20240709,131800,270320650,6500,6500,6500,6500,0
|
|
20240709,131700,270320650,6500,6500,6500,6500,0
|
|
20240709,131600,270320650,6500,6500,6500,6500,354
|
|
20240709,131500,268019650,6490,6490,6490,6490,20
|
|
20240709,131400,267889850,6500,6490,6500,6490,2
|
|
20240709,131300,267876860,6500,6500,6500,6500,1
|
|
20240709,131200,267870360,6500,6500,6500,6500,5
|
|
20240709,131100,267837860,6500,6500,6500,6500,1
|
|
20240709,131000,267831360,6490,6490,6490,6490,0
|
|
20240709,130900,267831360,6490,6490,6490,6490,239
|
|
20240709,130800,266280250,6500,6500,6500,6500,70
|
|
20240709,130700,265825250,6500,6500,6500,6500,0
|
|
20240709,130600,265825250,6500,6500,6500,6500,30
|
|
20240709,130500,265630250,6500,6500,6500,6500,1
|
|
20240709,130400,265623750,6490,6490,6490,6490,33
|
|
20240709,130300,265409580,6500,6500,6500,6500,0
|
|
20240709,130200,265409580,6500,6500,6500,6500,74
|
|
20240709,130100,264928580,6500,6500,6500,6500,26
|
|
20240709,130000,264759580,6500,6500,6500,6500,41
|
|
20240709,125900,264493080,6500,6500,6500,6490,95
|
|
20240709,125800,263875590,6500,6490,6500,6490,98
|
|
20240709,125700,263238610,6490,6490,6500,6490,135
|
|
20240709,125600,262361280,6500,6500,6500,6500,4
|
|
20240709,125500,262335280,6500,6490,6500,6490,121
|
|
20240709,125400,261548790,6500,6490,6500,6490,31
|
|
20240709,125300,261347590,6490,6490,6490,6490,4
|
|
20240709,125200,261321630,6500,6500,6500,6500,89
|
|
20240709,125100,260743130,6500,6500,6500,6500,0
|
|
20240709,125000,260743130,6500,6500,6500,6500,101
|
|
20240709,124900,260086630,6500,6490,6500,6490,2323
|
|
20240709,124800,245010300,6500,6500,6500,6500,180
|
|
20240709,124700,243840300,6500,6500,6500,6490,674
|
|
20240709,124600,239459320,6510,6510,6510,6510,2
|
|
20240709,124500,239446300,6510,6500,6510,6500,5
|
|
20240709,124400,239413760,6510,6510,6510,6510,31
|
|
20240709,124300,239211950,6510,6510,6510,6510,49
|
|
20240709,124200,238892960,6500,6500,6500,6500,0
|
|
20240709,124100,238892960,6500,6500,6500,6500,50
|
|
20240709,124000,238567960,6510,6510,6510,6510,99
|
|
20240709,123900,237923470,6510,6510,6510,6510,0
|
|
20240709,123800,237923470,6510,6510,6510,6510,0
|
|
20240709,123700,237923470,6510,6510,6510,6510,40
|
|
20240709,123600,237663070,6510,6510,6510,6510,0
|
|
20240709,123500,237663070,6510,6510,6510,6510,0
|
|
20240709,123400,237663070,6510,6510,6510,6510,0
|
|
20240709,123300,237663070,6510,6510,6510,6510,1
|
|
20240709,123200,237656560,6510,6510,6510,6510,20
|
|
20240709,123100,237526360,6510,6510,6510,6510,0
|
|
20240709,123000,237526360,6510,6510,6510,6510,0
|
|
20240709,122900,237526360,6510,6510,6510,6510,0
|
|
20240709,122800,237526360,6510,6510,6510,6510,0
|
|
20240709,122700,237526360,6510,6510,6510,6510,100
|
|
20240709,122600,236875360,6510,6510,6510,6510,1
|
|
20240709,122500,236868850,6510,6510,6510,6510,1
|
|
20240709,122400,236862340,6500,6500,6500,6500,0
|
|
20240709,122300,236862340,6500,6500,6500,6500,0
|
|
20240709,122200,236862340,6500,6500,6500,6500,270
|
|
20240709,122100,235107340,6500,6500,6500,6500,0
|
|
20240709,122000,235107340,6500,6500,6500,6500,20
|
|
20240709,121900,234977340,6500,6500,6500,6500,10
|
|
20240709,121800,234912340,6500,6500,6500,6500,1000
|
|
20240709,121700,228412340,6510,6510,6510,6510,97
|
|
20240709,121600,227780870,6510,6510,6510,6510,1
|
|
20240709,121500,227774360,6510,6510,6510,6510,0
|
|
20240709,121400,227774360,6510,6510,6510,6510,0
|
|
20240709,121300,227774360,6510,6510,6510,6500,7
|
|
20240709,121200,227728830,6500,6500,6500,6500,0
|
|
20240709,121100,227728830,6500,6500,6500,6500,20
|
|
20240709,121000,227598830,6500,6500,6500,6500,24
|
|
20240709,120900,227442830,6500,6500,6500,6500,34
|
|
20240709,120800,227221830,6500,6500,6500,6500,4
|
|
20240709,120700,227195830,6500,6500,6500,6500,0
|
|
20240709,120600,227195830,6500,6500,6500,6500,0
|
|
20240709,120500,227195830,6500,6500,6500,6500,1029
|
|
20240709,120400,220507330,6500,6500,6500,6500,0
|
|
20240709,120300,220507330,6500,6500,6500,6500,0
|
|
20240709,120200,220507330,6500,6500,6500,6500,0
|
|
20240709,120100,220507330,6500,6500,6500,6500,1
|
|
20240709,120000,220500830,6500,6500,6500,6500,150
|
|
20240709,115900,219525830,6500,6500,6500,6500,1
|
|
20240709,115800,219519330,6500,6500,6500,6500,20
|
|
20240709,115700,219389330,6500,6500,6500,6500,1
|
|
20240709,115600,219382830,6500,6500,6500,6500,51
|
|
20240709,115500,219051330,6500,6500,6500,6500,0
|
|
20240709,115400,219051330,6500,6500,6500,6500,1
|
|
20240709,115300,219044830,6500,6500,6500,6500,0
|
|
20240709,115200,219044830,6500,6500,6500,6500,3
|
|
20240709,115100,219025330,6500,6500,6500,6500,172
|
|
20240709,115000,217907330,6500,6500,6500,6500,0
|
|
20240709,114900,217907330,6500,6500,6500,6500,50
|
|
20240709,114800,217582330,6500,6500,6500,6500,1
|
|
20240709,114700,217575830,6490,6490,6490,6490,50
|
|
20240709,114600,217251330,6500,6500,6500,6500,0
|
|
20240709,114500,217251330,6500,6500,6500,6500,37
|
|
20240709,114400,217010830,6500,6490,6500,6490,3
|
|
20240709,114300,216991350,6500,6500,6500,6500,1
|
|
20240709,114200,216984850,6500,6500,6500,6500,44
|
|
20240709,114100,216698850,6500,6500,6500,6500,211
|
|
20240709,114000,215327350,6510,6510,6510,6510,0
|
|
20240709,113900,215327350,6510,6510,6510,6510,15
|
|
20240709,113800,215229700,6510,6510,6510,6510,0
|
|
20240709,113700,215229700,6510,6510,6510,6510,0
|
|
20240709,113600,215229700,6510,6500,6510,6500,373
|
|
20240709,113500,212804840,6500,6500,6500,6490,28
|
|
20240709,113400,212622990,6500,6500,6500,6500,0
|
|
20240709,113300,212622990,6500,6500,6500,6500,10
|
|
20240709,113200,212557990,6500,6500,6500,6500,139
|
|
20240709,113100,211654490,6500,6500,6500,6500,62
|
|
20240709,113000,211251490,6500,6500,6500,6500,105
|
|
20240709,112900,210568990,6500,6500,6500,6500,0
|
|
20240709,112800,210568990,6500,6500,6500,6500,0
|
|
20240709,112700,210568990,6500,6500,6500,6500,0
|
|
20240709,112600,210568990,6500,6500,6500,6500,4
|
|
20240709,112500,210542990,6490,6490,6490,6490,41
|
|
20240709,112400,210276900,6500,6500,6500,6500,119
|
|
20240709,112300,209503400,6500,6500,6500,6500,0
|
|
20240709,112200,209503400,6500,6500,6500,6500,1
|
|
20240709,112100,209496900,6500,6500,6500,6500,0
|
|
20240709,112000,209496900,6500,6500,6500,6500,0
|
|
20240709,111900,209496900,6500,6500,6500,6500,72
|
|
20240709,111800,209028900,6500,6500,6500,6500,0
|
|
20240709,111700,209028900,6500,6490,6500,6490,92
|
|
20240709,111600,208431670,6490,6500,6500,6490,466
|
|
20240709,111500,205407250,6490,6490,6490,6490,0
|
|
20240709,111400,205407250,6490,6500,6500,6490,3
|
|
20240709,111300,205387760,6500,6500,6500,6500,1
|
|
20240709,111200,205381260,6500,6500,6500,6500,73
|
|
20240709,111100,204906760,6500,6500,6500,6500,1
|
|
20240709,111000,204900260,6500,6500,6500,6500,16
|
|
20240709,110900,204796260,6500,6500,6500,6500,5
|
|
20240709,110800,204763760,6500,6500,6500,6500,128
|
|
20240709,110700,203931760,6500,6500,6500,6500,356
|
|
20240709,110600,201617760,6500,6500,6500,6500,100
|
|
20240709,110500,200967760,6500,6500,6500,6500,171
|
|
20240709,110400,199856260,6500,6500,6500,6500,21
|
|
20240709,110300,199719760,6500,6500,6500,6500,50
|
|
20240709,110200,199394760,6500,6500,6500,6500,10
|
|
20240709,110100,199329760,6500,6500,6500,6500,0
|
|
20240709,110000,199329760,6500,6500,6500,6500,0
|
|
20240709,105900,199329760,6500,6500,6500,6500,1
|
|
20240709,105800,199323260,6490,6490,6490,6490,77
|
|
20240709,105700,198823530,6490,6490,6490,6490,59
|
|
20240709,105600,198440620,6490,6490,6490,6490,0
|
|
20240709,105500,198440620,6490,6490,6490,6490,1
|
|
20240709,105400,198434130,6500,6500,6500,6500,0
|
|
20240709,105300,198434130,6500,6500,6500,6500,0
|
|
20240709,105200,198434130,6500,6500,6500,6500,2
|
|
20240709,105100,198421130,6500,6490,6500,6490,27
|
|
20240709,105000,198245830,6500,6490,6500,6490,192
|
|
20240709,104900,196999730,6490,6490,6490,6490,130
|
|
20240709,104800,196156030,6490,6490,6490,6490,218
|
|
20240709,104700,194741210,6500,6500,6500,6500,0
|
|
20240709,104600,194741210,6500,6500,6500,6500,0
|
|
20240709,104500,194741210,6500,6500,6500,6500,16
|
|
20240709,104400,194637210,6500,6500,6500,6500,0
|
|
20240709,104300,194637210,6500,6500,6500,6500,19
|
|
20240709,104200,194513710,6500,6500,6500,6500,51
|
|
20240709,104100,194182210,6500,6500,6500,6500,1
|
|
20240709,104000,194175710,6500,6500,6500,6500,101
|
|
20240709,103900,193519210,6490,6500,6500,6490,21
|
|
20240709,103800,193382910,6500,6500,6500,6500,0
|
|
20240709,103700,193382910,6500,6500,6500,6500,20
|
|
20240709,103600,193252910,6500,6500,6500,6500,40
|
|
20240709,103500,192992910,6490,6490,6490,6490,1288
|
|
20240709,103400,184633790,6490,6490,6490,6490,0
|
|
20240709,103300,184633790,6490,6490,6490,6490,1
|
|
20240709,103200,184627300,6500,6500,6500,6500,3
|
|
20240709,103100,184607800,6490,6490,6490,6490,0
|
|
20240709,103000,184607800,6490,6490,6490,6490,150
|
|
20240709,102900,183634300,6500,6500,6500,6500,11
|
|
20240709,102800,183562800,6490,6490,6490,6490,0
|
|
20240709,102700,183562800,6490,6490,6490,6490,69
|
|
20240709,102600,183114990,6490,6490,6490,6490,0
|
|
20240709,102500,183114990,6490,6490,6500,6490,308
|
|
20240709,102400,181116040,6490,6490,6490,6490,11
|
|
20240709,102300,181044650,6490,6490,6490,6490,59
|
|
20240709,102200,180661740,6500,6500,6500,6500,9
|
|
20240709,102100,180603240,6500,6480,6500,6480,2048
|
|
20240709,102000,167331810,6480,6490,6490,6480,3060
|
|
20240709,101900,147501050,6500,6500,6510,6490,2072
|
|
20240709,101800,134041040,6500,6510,6510,6500,24
|
|
20240709,101700,133884880,6500,6500,6500,6500,0
|
|
20240709,101600,133884880,6500,6510,6510,6500,31
|
|
20240709,101500,133683080,6510,6510,6510,6510,0
|
|
20240709,101400,133683080,6510,6510,6510,6510,0
|
|
20240709,101300,133683080,6510,6510,6510,6510,12
|
|
20240709,101200,133604960,6520,6520,6520,6520,2
|
|
20240709,101100,133591920,6520,6520,6520,6520,1
|
|
20240709,101000,133585400,6510,6510,6510,6510,59
|
|
20240709,100900,133201310,6500,6510,6510,6500,594
|
|
20240709,100800,129339920,6510,6510,6510,6510,0
|
|
20240709,100700,129339920,6510,6500,6510,6500,226
|
|
20240709,100600,127870670,6500,6500,6500,6500,18
|
|
20240709,100500,127753670,6510,6510,6510,6510,6
|
|
20240709,100400,127714610,6520,6520,6520,6520,3
|
|
20240709,100300,127695050,6520,6510,6520,6480,1932
|
|
20240709,100200,115146020,6520,6520,6520,6520,216
|
|
20240709,100100,113737700,6520,6510,6520,6510,48
|
|
20240709,100000,113425200,6520,6520,6520,6520,1
|
|
20240709,095900,113418680,6520,6520,6520,6520,196
|
|
20240709,095800,112140760,6520,6520,6520,6520,308
|
|
20240709,095700,110132600,6520,6520,6520,6520,1
|
|
20240709,095600,110126080,6520,6520,6520,6520,0
|
|
20240709,095500,110126080,6520,6520,6520,6520,2
|
|
20240709,095400,110113040,6520,6520,6520,6520,0
|
|
20240709,095300,110113040,6520,6520,6520,6520,2
|
|
20240709,095200,110100000,6520,6510,6520,6510,12
|
|
20240709,095100,110021770,6510,6510,6520,6500,536
|
|
20240709,095000,106537150,6510,6540,6540,6510,3
|
|
20240709,094900,106517560,6510,6520,6520,6510,103
|
|
20240709,094800,105847010,6520,6530,6530,6520,12
|
|
20240709,094700,105768760,6540,6540,6540,6540,1
|
|
20240709,094600,105762220,6540,6540,6540,6540,0
|
|
20240709,094500,105762220,6540,6520,6540,6520,77
|
|
20240709,094400,105259400,6540,6540,6540,6540,102
|
|
20240709,094300,104592320,6540,6540,6540,6540,0
|
|
20240709,094200,104592320,6540,6540,6540,6540,80
|
|
20240709,094100,104069120,6540,6510,6540,6510,1001
|
|
20240709,094000,97538140,6510,6500,6510,6500,51
|
|
20240709,093900,97206140,6510,6510,6510,6510,2
|
|
20240709,093800,97193120,6510,6500,6510,6490,561
|
|
20240709,093700,93542040,6510,6510,6510,6510,13
|
|
20240709,093600,93457410,6510,6500,6510,6470,3406
|
|
20240709,093500,71329260,6500,6500,6510,6500,2681
|
|
20240709,093400,53900300,6510,6510,6510,6510,1830
|
|
20240709,093300,41987000,6520,6520,6520,6510,149
|
|
20240709,093200,41015680,6530,6530,6530,6530,2
|
|
20240709,093100,41002620,6520,6540,6540,6520,676
|
|
20240709,093000,36582400,6540,6530,6540,6520,19
|
|
20240709,092900,36458330,6530,6530,6530,6530,1
|
|
20240709,092800,36451800,6520,6520,6520,6520,923
|
|
20240709,092700,30433840,6520,6510,6520,6510,2
|
|
20240709,092600,30420810,6520,6520,6520,6520,497
|
|
20240709,092500,27180370,6530,6530,6530,6530,3
|
|
20240709,092400,27160780,6530,6530,6540,6530,5
|
|
20240709,092300,27128100,6520,6530,6530,6520,200
|
|
20240709,092200,25824090,6520,6530,6530,6520,799
|
|
20240709,092100,20613790,6530,6530,6530,6530,109
|
|
20240709,092000,19902020,6540,6540,6540,6540,215
|
|
20240709,091900,18495920,6550,6550,6550,6550,101
|
|
20240709,091800,17834370,6550,6540,6550,6540,393
|
|
20240709,091700,15264130,6540,6540,6540,6540,80
|
|
20240709,091600,14740930,6540,6540,6540,6540,2
|
|
20240709,091500,14727850,6550,6550,6550,6550,3
|
|
20240709,091400,14708200,6540,6550,6550,6540,66
|
|
20240709,091300,14276400,6540,6540,6540,6540,33
|
|
20240709,091200,14060580,6550,6550,6550,6550,2
|
|
20240709,091100,14047480,6550,6540,6550,6540,54
|
|
20240709,091000,13693790,6550,6550,6550,6550,4
|
|
20240709,090900,13667590,6550,6540,6550,6540,122
|
|
20240709,090800,12868640,6550,6550,6550,6540,107
|
|
20240709,090700,12168840,6540,6540,6540,6540,181
|
|
20240709,090600,10985100,6550,6550,6550,6530,117
|
|
20240709,090500,10219330,6530,6530,6530,6530,73
|
|
20240709,090400,9742640,6550,6550,6550,6540,155
|
|
20240709,090300,8727980,6560,6540,6560,6540,202
|
|
20240709,090200,7404610,6540,6530,6540,6530,462
|
|
20240709,090100,4387150,6530,6520,6530,6520,52
|
|
20240709,090000,4047600,6530,6540,6540,6530,619
|