628 lines
32 KiB
CSV
628 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,192500,216152380,18620,18620,18620,18620,647
|
|
20240704,192400,216152380,18620,18620,18620,18620,0
|
|
20240704,192300,216152380,18620,18620,18620,18620,0
|
|
20240704,192200,216152380,18620,18620,18620,18620,0
|
|
20240704,192100,216152380,18620,18620,18620,18620,0
|
|
20240704,192000,216152380,18620,18620,18620,18620,0
|
|
20240704,191900,216152380,18620,18620,18620,18620,0
|
|
20240704,191800,216152380,18620,18620,18620,18620,0
|
|
20240704,191700,216152380,18620,18620,18620,18620,0
|
|
20240704,191600,216152380,18620,18620,18620,18620,0
|
|
20240704,191500,216152380,18620,18620,18620,18620,0
|
|
20240704,191400,216152380,18620,18620,18620,18620,0
|
|
20240704,191300,216152380,18620,18620,18620,18620,0
|
|
20240704,191200,216152380,18620,18620,18620,18620,0
|
|
20240704,191100,216152380,18620,18620,18620,18620,0
|
|
20240704,191000,216152380,18620,18620,18620,18620,0
|
|
20240704,190900,216152380,18620,18620,18620,18620,0
|
|
20240704,190800,216152380,18620,18620,18620,18620,0
|
|
20240704,190700,216152380,18620,18620,18620,18620,0
|
|
20240704,190600,216152380,18620,18620,18620,18620,0
|
|
20240704,190500,216152380,18620,18620,18620,18620,0
|
|
20240704,190400,216152380,18620,18620,18620,18620,0
|
|
20240704,190300,216152380,18620,18620,18620,18620,0
|
|
20240704,190200,216152380,18620,18620,18620,18620,0
|
|
20240704,190100,216152380,18620,18620,18620,18620,0
|
|
20240704,190000,216152380,18620,18620,18620,18620,0
|
|
20240704,185900,216152380,18620,18620,18620,18620,0
|
|
20240704,185800,216152380,18620,18620,18620,18620,0
|
|
20240704,185700,216152380,18620,18620,18620,18620,0
|
|
20240704,185600,216152380,18620,18620,18620,18620,0
|
|
20240704,185500,216152380,18620,18620,18620,18620,647
|
|
20240704,185400,216152380,18620,18620,18620,18620,0
|
|
20240704,185300,216152380,18620,18620,18620,18620,0
|
|
20240704,185200,216152380,18620,18620,18620,18620,0
|
|
20240704,185100,216152380,18620,18620,18620,18620,0
|
|
20240704,185000,216152380,18620,18620,18620,18620,0
|
|
20240704,184900,216152380,18620,18620,18620,18620,0
|
|
20240704,184800,216152380,18620,18620,18620,18620,0
|
|
20240704,184700,216152380,18620,18620,18620,18620,0
|
|
20240704,184600,216152380,18620,18620,18620,18620,0
|
|
20240704,184500,216152380,18620,18620,18620,18620,0
|
|
20240704,184400,216152380,18620,18620,18620,18620,0
|
|
20240704,184300,216152380,18620,18620,18620,18620,0
|
|
20240704,184200,216152380,18620,18620,18620,18620,0
|
|
20240704,184100,216152380,18620,18620,18620,18620,0
|
|
20240704,184000,216152380,18620,18620,18620,18620,0
|
|
20240704,183900,216152380,18620,18620,18620,18620,0
|
|
20240704,183800,216152380,18620,18620,18620,18620,0
|
|
20240704,183700,216152380,18620,18620,18620,18620,0
|
|
20240704,183600,216152380,18620,18620,18620,18620,0
|
|
20240704,183500,216152380,18620,18620,18620,18620,0
|
|
20240704,183400,216152380,18620,18620,18620,18620,0
|
|
20240704,183300,216152380,18620,18620,18620,18620,0
|
|
20240704,183200,216152380,18620,18620,18620,18620,0
|
|
20240704,183100,216152380,18620,18620,18620,18620,0
|
|
20240704,183000,216152380,18620,18620,18620,18620,0
|
|
20240704,182900,216152380,18620,18620,18620,18620,0
|
|
20240704,182800,216152380,18620,18620,18620,18620,0
|
|
20240704,182700,216152380,18620,18620,18620,18620,0
|
|
20240704,182600,216152380,18620,18620,18620,18620,0
|
|
20240704,182500,216152380,18620,18620,18620,18620,647
|
|
20240704,182400,216152380,18620,18620,18620,18620,0
|
|
20240704,182300,216152380,18620,18620,18620,18620,0
|
|
20240704,182200,216152380,18620,18620,18620,18620,0
|
|
20240704,182100,216152380,18620,18620,18620,18620,0
|
|
20240704,182000,216152380,18620,18620,18620,18620,0
|
|
20240704,181900,216152380,18620,18620,18620,18620,0
|
|
20240704,181800,216152380,18620,18620,18620,18620,0
|
|
20240704,181700,216152380,18620,18620,18620,18620,0
|
|
20240704,181600,216152380,18620,18620,18620,18620,0
|
|
20240704,181500,216152380,18620,18620,18620,18620,0
|
|
20240704,181400,216152380,18620,18620,18620,18620,0
|
|
20240704,181300,216152380,18620,18620,18620,18620,0
|
|
20240704,181200,216152380,18620,18620,18620,18620,0
|
|
20240704,181100,216152380,18620,18620,18620,18620,0
|
|
20240704,181000,216152380,18620,18620,18620,18620,0
|
|
20240704,180900,216152380,18620,18620,18620,18620,0
|
|
20240704,180800,216152380,18620,18620,18620,18620,0
|
|
20240704,180700,216152380,18620,18620,18620,18620,0
|
|
20240704,180600,216152380,18620,18620,18620,18620,0
|
|
20240704,180500,216152380,18620,18620,18620,18620,0
|
|
20240704,180400,216152380,18620,18620,18620,18620,0
|
|
20240704,180300,216152380,18620,18620,18620,18620,0
|
|
20240704,180200,216152380,18620,18620,18620,18620,0
|
|
20240704,180100,216152380,18620,18620,18620,18620,0
|
|
20240704,180000,216152380,18620,18620,18620,18620,0
|
|
20240704,175900,216152380,18620,18620,18620,18620,0
|
|
20240704,175800,216152380,18620,18620,18620,18620,0
|
|
20240704,175700,216152380,18620,18620,18620,18620,0
|
|
20240704,175600,216152380,18620,18620,18620,18620,0
|
|
20240704,175500,216152380,18620,18620,18620,18620,647
|
|
20240704,175400,216152380,18620,18620,18620,18620,0
|
|
20240704,175300,216152380,18620,18620,18620,18620,0
|
|
20240704,175200,216152380,18620,18620,18620,18620,0
|
|
20240704,175100,216152380,18620,18620,18620,18620,0
|
|
20240704,175000,216152380,18620,18620,18620,18620,0
|
|
20240704,174900,216152380,18620,18620,18620,18620,0
|
|
20240704,174800,216152380,18620,18620,18620,18620,0
|
|
20240704,174700,216152380,18620,18620,18620,18620,0
|
|
20240704,174600,216152380,18620,18620,18620,18620,0
|
|
20240704,174500,216152380,18620,18620,18620,18620,0
|
|
20240704,174400,216152380,18620,18620,18620,18620,0
|
|
20240704,174300,216152380,18620,18620,18620,18620,0
|
|
20240704,174200,216152380,18620,18620,18620,18620,0
|
|
20240704,174100,216152380,18620,18620,18620,18620,0
|
|
20240704,174000,216152380,18620,18620,18620,18620,0
|
|
20240704,173900,216152380,18620,18620,18620,18620,0
|
|
20240704,173800,216152380,18620,18620,18620,18620,0
|
|
20240704,173700,216152380,18620,18620,18620,18620,0
|
|
20240704,173600,216152380,18620,18620,18620,18620,0
|
|
20240704,173500,216152380,18620,18620,18620,18620,0
|
|
20240704,173400,216152380,18620,18620,18620,18620,0
|
|
20240704,173300,216152380,18620,18620,18620,18620,0
|
|
20240704,173200,216152380,18620,18620,18620,18620,0
|
|
20240704,173100,216152380,18620,18620,18620,18620,0
|
|
20240704,173000,216152380,18620,18620,18620,18620,0
|
|
20240704,172900,216152380,18620,18620,18620,18620,0
|
|
20240704,172800,216152380,18620,18620,18620,18620,0
|
|
20240704,172700,216152380,18620,18620,18620,18620,0
|
|
20240704,172600,216152380,18620,18620,18620,18620,0
|
|
20240704,172500,216152380,18620,18620,18620,18620,647
|
|
20240704,172400,216152380,18620,18620,18620,18620,0
|
|
20240704,172300,216152380,18620,18620,18620,18620,0
|
|
20240704,172200,216152380,18620,18620,18620,18620,0
|
|
20240704,172100,216152380,18620,18620,18620,18620,0
|
|
20240704,172000,216152380,18620,18620,18620,18620,0
|
|
20240704,171900,216152380,18620,18620,18620,18620,0
|
|
20240704,171800,216152380,18620,18620,18620,18620,0
|
|
20240704,171700,216152380,18620,18620,18620,18620,0
|
|
20240704,171600,216152380,18620,18620,18620,18620,0
|
|
20240704,171500,216152380,18620,18620,18620,18620,0
|
|
20240704,171400,216152380,18620,18620,18620,18620,0
|
|
20240704,171300,216152380,18620,18620,18620,18620,0
|
|
20240704,171200,216152380,18620,18620,18620,18620,0
|
|
20240704,171100,216152380,18620,18620,18620,18620,0
|
|
20240704,171000,216152380,18620,18620,18620,18620,0
|
|
20240704,170900,216152380,18620,18620,18620,18620,0
|
|
20240704,170800,216152380,18620,18620,18620,18620,0
|
|
20240704,170700,216152380,18620,18620,18620,18620,0
|
|
20240704,170600,216152380,18620,18620,18620,18620,0
|
|
20240704,170500,216152380,18620,18620,18620,18620,0
|
|
20240704,170400,216152380,18620,18620,18620,18620,0
|
|
20240704,170300,216152380,18620,18620,18620,18620,0
|
|
20240704,170200,216152380,18620,18620,18620,18620,0
|
|
20240704,170100,216152380,18620,18620,18620,18620,0
|
|
20240704,170000,216152380,18620,18620,18620,18620,0
|
|
20240704,165900,216152380,18620,18620,18620,18620,0
|
|
20240704,165800,216152380,18620,18620,18620,18620,0
|
|
20240704,165700,216152380,18620,18620,18620,18620,0
|
|
20240704,165600,216152380,18620,18620,18620,18620,0
|
|
20240704,165500,216152380,18620,18620,18620,18620,647
|
|
20240704,165400,216152380,18620,18620,18620,18620,0
|
|
20240704,165300,216152380,18620,18620,18620,18620,0
|
|
20240704,165200,216152380,18620,18620,18620,18620,0
|
|
20240704,165100,216152380,18620,18620,18620,18620,0
|
|
20240704,165000,216152380,18620,18620,18620,18620,0
|
|
20240704,164900,216152380,18620,18620,18620,18620,0
|
|
20240704,164800,216152380,18620,18620,18620,18620,0
|
|
20240704,164700,216152380,18620,18620,18620,18620,0
|
|
20240704,164600,216152380,18620,18620,18620,18620,0
|
|
20240704,164500,216152380,18620,18620,18620,18620,0
|
|
20240704,164400,216152380,18620,18620,18620,18620,0
|
|
20240704,164300,216152380,18620,18620,18620,18620,0
|
|
20240704,164200,216152380,18620,18620,18620,18620,0
|
|
20240704,164100,216152380,18620,18620,18620,18620,0
|
|
20240704,164000,216152380,18620,18620,18620,18620,0
|
|
20240704,163900,216152380,18620,18620,18620,18620,0
|
|
20240704,163800,216152380,18620,18620,18620,18620,0
|
|
20240704,163700,216152380,18620,18620,18620,18620,0
|
|
20240704,163600,216152380,18620,18620,18620,18620,0
|
|
20240704,163500,216152380,18620,18620,18620,18620,0
|
|
20240704,163400,216152380,18620,18620,18620,18620,0
|
|
20240704,163300,216152380,18620,18620,18620,18620,0
|
|
20240704,163200,216152380,18620,18620,18620,18620,0
|
|
20240704,163100,216152380,18620,18620,18620,18620,0
|
|
20240704,163000,216152380,18620,18620,18620,18620,0
|
|
20240704,162900,216152380,18620,18620,18620,18620,0
|
|
20240704,162800,216152380,18620,18620,18620,18620,0
|
|
20240704,162700,216152380,18620,18620,18620,18620,0
|
|
20240704,162600,216152380,18620,18620,18620,18620,0
|
|
20240704,162500,216152380,18620,18620,18620,18620,647
|
|
20240704,162400,216152380,18620,18620,18620,18620,0
|
|
20240704,162300,216152380,18620,18620,18620,18620,0
|
|
20240704,162200,216152380,18620,18620,18620,18620,0
|
|
20240704,162100,216152380,18620,18620,18620,18620,0
|
|
20240704,162000,216152380,18620,18620,18620,18620,0
|
|
20240704,161900,216152380,18620,18620,18620,18620,0
|
|
20240704,161800,216152380,18620,18620,18620,18620,0
|
|
20240704,161700,216152380,18620,18620,18620,18620,0
|
|
20240704,161600,216152380,18620,18620,18620,18620,0
|
|
20240704,161500,216152380,18620,18620,18620,18620,0
|
|
20240704,161400,216152380,18620,18620,18620,18620,0
|
|
20240704,161300,216152380,18620,18620,18620,18620,0
|
|
20240704,161200,216152380,18620,18620,18620,18620,0
|
|
20240704,161100,216152380,18620,18620,18620,18620,0
|
|
20240704,161000,216152380,18620,18620,18620,18620,0
|
|
20240704,160900,216152380,18620,18620,18620,18620,0
|
|
20240704,160800,216152380,18620,18620,18620,18620,0
|
|
20240704,160700,216152380,18620,18620,18620,18620,0
|
|
20240704,160600,216152380,18620,18620,18620,18620,0
|
|
20240704,160500,216152380,18620,18620,18620,18620,0
|
|
20240704,160400,216152380,18620,18620,18620,18620,0
|
|
20240704,160300,216152380,18620,18620,18620,18620,0
|
|
20240704,160200,216152380,18620,18620,18620,18620,0
|
|
20240704,160100,216152380,18620,18620,18620,18620,0
|
|
20240704,160000,216152380,18620,18620,18620,18620,0
|
|
20240704,155900,216152380,18620,18620,18620,18620,0
|
|
20240704,155800,216152380,18620,18620,18620,18620,0
|
|
20240704,155700,216152380,18620,18620,18620,18620,0
|
|
20240704,155600,216152380,18620,18620,18620,18620,0
|
|
20240704,155500,216152380,18620,18620,18620,18620,647
|
|
20240704,155400,216152380,18620,18620,18620,18620,0
|
|
20240704,155300,216152380,18620,18620,18620,18620,0
|
|
20240704,155200,216152380,18620,18620,18620,18620,0
|
|
20240704,155100,216152380,18620,18620,18620,18620,0
|
|
20240704,155000,216152380,18620,18620,18620,18620,0
|
|
20240704,154900,216152380,18620,18620,18620,18620,0
|
|
20240704,154800,216152380,18620,18620,18620,18620,0
|
|
20240704,154700,216152380,18620,18620,18620,18620,0
|
|
20240704,154600,216152380,18620,18620,18620,18620,0
|
|
20240704,154500,216152380,18620,18620,18620,18620,0
|
|
20240704,154400,216152380,18620,18620,18620,18620,0
|
|
20240704,154300,216152380,18620,18620,18620,18620,0
|
|
20240704,154200,216152380,18620,18620,18620,18620,0
|
|
20240704,154100,216152380,18620,18620,18620,18620,0
|
|
20240704,154000,216152380,18620,18620,18620,18620,0
|
|
20240704,153900,216152380,18620,18620,18620,18620,0
|
|
20240704,153800,216152380,18620,18620,18620,18620,0
|
|
20240704,153700,216152380,18620,18620,18620,18620,0
|
|
20240704,153600,216152380,18620,18620,18620,18620,0
|
|
20240704,153500,216152380,18620,18620,18620,18620,0
|
|
20240704,153400,216152380,18620,18620,18620,18620,0
|
|
20240704,153300,216152380,18620,18620,18620,18620,0
|
|
20240704,153200,216152380,18620,18620,18620,18620,0
|
|
20240704,153100,216152380,18620,18620,18620,18620,0
|
|
20240704,153000,216152380,18620,18620,18620,18620,647
|
|
20240704,152900,204105240,18640,18640,18640,18640,0
|
|
20240704,152800,204105240,18640,18640,18640,18640,0
|
|
20240704,152700,204105240,18640,18640,18640,18640,0
|
|
20240704,152600,204105240,18640,18640,18640,18640,0
|
|
20240704,152500,204105240,18640,18640,18640,18640,0
|
|
20240704,152400,204105240,18640,18640,18640,18640,0
|
|
20240704,152300,204105240,18640,18640,18640,18640,0
|
|
20240704,152200,204105240,18640,18640,18640,18640,0
|
|
20240704,152100,204105240,18640,18640,18640,18640,0
|
|
20240704,152000,204105240,18640,18640,18640,18640,0
|
|
20240704,151900,204105240,18640,18640,18640,18640,0
|
|
20240704,151800,204105240,18640,18640,18640,18640,2
|
|
20240704,151700,204067960,18630,18630,18630,18630,0
|
|
20240704,151600,204067960,18630,18630,18630,18630,4
|
|
20240704,151500,203993440,18630,18630,18630,18630,33
|
|
20240704,151400,203378650,18640,18640,18640,18640,33
|
|
20240704,151300,202763530,18640,18640,18640,18640,0
|
|
20240704,151200,202763530,18640,18640,18640,18640,0
|
|
20240704,151100,202763530,18640,18630,18640,18630,278
|
|
20240704,151000,197582090,18640,18640,18640,18640,0
|
|
20240704,150900,197582090,18640,18640,18640,18640,0
|
|
20240704,150800,197582090,18640,18640,18640,18640,0
|
|
20240704,150700,197582090,18640,18640,18640,18640,0
|
|
20240704,150600,197582090,18640,18640,18640,18640,0
|
|
20240704,150500,197582090,18640,18640,18640,18640,0
|
|
20240704,150400,197582090,18640,18640,18640,18640,0
|
|
20240704,150300,197582090,18640,18640,18640,18640,0
|
|
20240704,150200,197582090,18640,18640,18640,18640,0
|
|
20240704,150100,197582090,18640,18640,18640,18640,0
|
|
20240704,150000,197582090,18640,18640,18640,18640,0
|
|
20240704,145900,197582090,18640,18640,18640,18640,70
|
|
20240704,145800,196277290,18640,18640,18640,18640,0
|
|
20240704,145700,196277290,18640,18640,18640,18640,0
|
|
20240704,145600,196277290,18640,18640,18640,18640,0
|
|
20240704,145500,196277290,18640,18640,18640,18640,0
|
|
20240704,145400,196277290,18640,18640,18640,18640,70
|
|
20240704,145300,194972490,18640,18640,18640,18640,60
|
|
20240704,145200,193854090,18650,18650,18650,18650,0
|
|
20240704,145100,193854090,18650,18650,18650,18650,50
|
|
20240704,145000,192921590,18650,18650,18650,18650,0
|
|
20240704,144900,192921590,18650,18650,18650,18650,1
|
|
20240704,144800,192902940,18650,18650,18650,18650,0
|
|
20240704,144700,192902940,18650,18650,18650,18650,40
|
|
20240704,144600,192156940,18660,18660,18660,18660,0
|
|
20240704,144500,192156940,18660,18660,18660,18660,0
|
|
20240704,144400,192156940,18660,18660,18660,18660,0
|
|
20240704,144300,192156940,18660,18660,18660,18660,0
|
|
20240704,144200,192156940,18660,18660,18660,18660,0
|
|
20240704,144100,192156940,18660,18660,18660,18660,0
|
|
20240704,144000,192156940,18660,18660,18660,18660,0
|
|
20240704,143900,192156940,18660,18660,18660,18660,40
|
|
20240704,143800,191410540,18670,18670,18670,18670,0
|
|
20240704,143700,191410540,18670,18670,18670,18670,0
|
|
20240704,143600,191410540,18670,18670,18670,18670,0
|
|
20240704,143500,191410540,18670,18670,18670,18670,0
|
|
20240704,143400,191410540,18670,18670,18670,18670,0
|
|
20240704,143300,191410540,18670,18670,18670,18670,0
|
|
20240704,143200,191410540,18670,18670,18670,18670,0
|
|
20240704,143100,191410540,18670,18670,18670,18670,0
|
|
20240704,143000,191410540,18670,18670,18670,18670,0
|
|
20240704,142900,191410540,18670,18670,18670,18670,0
|
|
20240704,142800,191410540,18670,18670,18670,18670,0
|
|
20240704,142700,191410540,18670,18670,18670,18670,0
|
|
20240704,142600,191410540,18670,18670,18670,18670,0
|
|
20240704,142500,191410540,18670,18670,18670,18670,10
|
|
20240704,142400,191223840,18670,18670,18670,18670,0
|
|
20240704,142300,191223840,18670,18660,18670,18660,100
|
|
20240704,142200,189357390,18660,18660,18660,18660,0
|
|
20240704,142100,189357390,18660,18660,18660,18660,0
|
|
20240704,142000,189357390,18660,18660,18660,18660,0
|
|
20240704,141900,189357390,18660,18660,18660,18660,0
|
|
20240704,141800,189357390,18660,18660,18660,18660,0
|
|
20240704,141700,189357390,18660,18660,18660,18660,0
|
|
20240704,141600,189357390,18660,18660,18660,18660,0
|
|
20240704,141500,189357390,18660,18660,18660,18660,0
|
|
20240704,141400,189357390,18660,18660,18660,18660,0
|
|
20240704,141300,189357390,18660,18660,18660,18660,69
|
|
20240704,141200,188069850,18650,18670,18670,18650,500
|
|
20240704,141100,178742030,18670,18670,18670,18670,0
|
|
20240704,141000,178742030,18670,18670,18670,18670,0
|
|
20240704,140900,178742030,18670,18670,18670,18670,0
|
|
20240704,140800,178742030,18670,18670,18670,18670,0
|
|
20240704,140700,178742030,18670,18670,18670,18670,0
|
|
20240704,140600,178742030,18670,18670,18670,18670,3
|
|
20240704,140500,178686020,18660,18660,18660,18660,0
|
|
20240704,140400,178686020,18660,18660,18660,18660,0
|
|
20240704,140300,178686020,18660,18660,18660,18660,0
|
|
20240704,140200,178686020,18660,18660,18660,18660,0
|
|
20240704,140100,178686020,18660,18660,18660,18660,0
|
|
20240704,140000,178686020,18660,18660,18660,18660,0
|
|
20240704,135900,178686020,18660,18660,18660,18660,0
|
|
20240704,135800,178686020,18660,18660,18660,18660,0
|
|
20240704,135700,178686020,18660,18660,18660,18660,0
|
|
20240704,135600,178686020,18660,18660,18660,18660,0
|
|
20240704,135500,178686020,18660,18660,18660,18660,0
|
|
20240704,135400,178686020,18660,18660,18660,18660,0
|
|
20240704,135300,178686020,18660,18660,18660,18660,0
|
|
20240704,135200,178686020,18660,18660,18660,18660,2
|
|
20240704,135100,178648700,18650,18650,18650,18650,0
|
|
20240704,135000,178648700,18650,18660,18660,18650,100
|
|
20240704,134900,176783690,18690,18690,18690,18690,0
|
|
20240704,134800,176783690,18690,18690,18690,18690,0
|
|
20240704,134700,176783690,18690,18690,18690,18690,0
|
|
20240704,134600,176783690,18690,18690,18690,18690,0
|
|
20240704,134500,176783690,18690,18690,18690,18690,0
|
|
20240704,134400,176783690,18690,18690,18690,18690,0
|
|
20240704,134300,176783690,18690,18690,18690,18690,0
|
|
20240704,134200,176783690,18690,18690,18690,18690,0
|
|
20240704,134100,176783690,18690,18690,18690,18690,0
|
|
20240704,134000,176783690,18690,18690,18690,18690,0
|
|
20240704,133900,176783690,18690,18690,18690,18690,0
|
|
20240704,133800,176783690,18690,18690,18690,18690,0
|
|
20240704,133700,176783690,18690,18690,18690,18690,0
|
|
20240704,133600,176783690,18690,18690,18690,18690,0
|
|
20240704,133500,176783690,18690,18690,18690,18690,0
|
|
20240704,133400,176783690,18690,18690,18690,18690,0
|
|
20240704,133300,176783690,18690,18690,18690,18690,1
|
|
20240704,133200,176765000,18700,18700,18700,18700,0
|
|
20240704,133100,176765000,18700,18700,18700,18700,0
|
|
20240704,133000,176765000,18700,18700,18700,18700,0
|
|
20240704,132900,176765000,18700,18700,18700,18700,0
|
|
20240704,132800,176765000,18700,18700,18700,18700,0
|
|
20240704,132700,176765000,18700,18700,18700,18690,249
|
|
20240704,132600,172108720,18690,18690,18690,18690,2
|
|
20240704,132500,172071340,18650,18650,18650,18650,40
|
|
20240704,132400,171325340,18650,18650,18650,18650,2
|
|
20240704,132300,171288040,18650,18650,18650,18650,5
|
|
20240704,132200,171194790,18650,18660,18660,18650,26
|
|
20240704,132100,170709820,18700,18700,18700,18700,0
|
|
20240704,132000,170709820,18700,18700,18700,18700,0
|
|
20240704,131900,170709820,18700,18700,18700,18700,0
|
|
20240704,131800,170709820,18700,18700,18700,18700,0
|
|
20240704,131700,170709820,18700,18700,18700,18700,0
|
|
20240704,131600,170709820,18700,18700,18700,18700,0
|
|
20240704,131500,170709820,18700,18700,18700,18700,1
|
|
20240704,131400,170691120,18700,18700,18700,18700,0
|
|
20240704,131300,170691120,18700,18700,18700,18700,0
|
|
20240704,131200,170691120,18700,18670,18700,18670,2
|
|
20240704,131100,170653750,18660,18660,18660,18660,0
|
|
20240704,131000,170653750,18660,18660,18660,18660,0
|
|
20240704,130900,170653750,18660,18660,18660,18660,0
|
|
20240704,130800,170653750,18660,18660,18660,18660,0
|
|
20240704,130700,170653750,18660,18660,18660,18660,36
|
|
20240704,130600,169981990,18660,18660,18660,18660,100
|
|
20240704,130500,168115990,18660,18660,18660,18660,0
|
|
20240704,130400,168115990,18660,18660,18660,18660,0
|
|
20240704,130300,168115990,18660,18660,18660,18660,0
|
|
20240704,130200,168115990,18660,18660,18660,18660,0
|
|
20240704,130100,168115990,18660,18660,18660,18660,10
|
|
20240704,130000,167929390,18660,18660,18660,18660,0
|
|
20240704,125900,167929390,18660,18660,18660,18660,0
|
|
20240704,125800,167929390,18660,18660,18660,18660,0
|
|
20240704,125700,167929390,18660,18660,18660,18660,0
|
|
20240704,125600,167929390,18660,18660,18660,18660,0
|
|
20240704,125500,167929390,18660,18660,18660,18660,200
|
|
20240704,125400,164197390,18670,18670,18670,18670,0
|
|
20240704,125300,164197390,18670,18670,18670,18670,0
|
|
20240704,125200,164197390,18670,18670,18670,18670,0
|
|
20240704,125100,164197390,18670,18670,18670,18670,0
|
|
20240704,125000,164197390,18670,18670,18670,18670,147
|
|
20240704,124900,161452900,18670,18670,18670,18670,15
|
|
20240704,124800,161172850,18710,18710,18710,18710,0
|
|
20240704,124700,161172850,18710,18710,18710,18710,0
|
|
20240704,124600,161172850,18710,18710,18710,18710,1
|
|
20240704,124500,161154140,18710,18710,18710,18710,0
|
|
20240704,124400,161154140,18710,18710,18710,18710,0
|
|
20240704,124300,161154140,18710,18710,18710,18710,0
|
|
20240704,124200,161154140,18710,18700,18710,18700,13
|
|
20240704,124100,160910920,18710,18710,18710,18710,0
|
|
20240704,124000,160910920,18710,18710,18710,18710,0
|
|
20240704,123900,160910920,18710,18710,18710,18710,0
|
|
20240704,123800,160910920,18710,18710,18710,18710,0
|
|
20240704,123700,160910920,18710,18710,18710,18710,0
|
|
20240704,123600,160910920,18710,18710,18710,18710,0
|
|
20240704,123500,160910920,18710,18710,18710,18710,0
|
|
20240704,123400,160910920,18710,18710,18710,18710,0
|
|
20240704,123300,160910920,18710,18710,18710,18710,2
|
|
20240704,123200,160873500,18710,18710,18710,18710,4
|
|
20240704,123100,160798660,18710,18710,18710,18710,60
|
|
20240704,123000,159676060,18710,18710,18710,18710,5
|
|
20240704,122900,159582510,18710,18710,18710,18710,3
|
|
20240704,122800,159526380,18710,18710,18710,18710,31
|
|
20240704,122700,158946370,18710,18710,18710,18710,15
|
|
20240704,122600,158665720,18710,18710,18710,18710,0
|
|
20240704,122500,158665720,18710,18710,18710,18710,0
|
|
20240704,122400,158665720,18710,18710,18710,18710,0
|
|
20240704,122300,158665720,18710,18710,18710,18710,0
|
|
20240704,122200,158665720,18710,18710,18710,18710,20
|
|
20240704,122100,158291520,18720,18720,18720,18720,0
|
|
20240704,122000,158291520,18720,18720,18720,18720,0
|
|
20240704,121900,158291520,18720,18720,18720,18720,0
|
|
20240704,121800,158291520,18720,18720,18720,18720,0
|
|
20240704,121700,158291520,18720,18700,18720,18700,31
|
|
20240704,121600,157711510,18690,18670,18690,18670,55
|
|
20240704,121500,156683580,18670,18690,18690,18670,492
|
|
20240704,121400,147489200,18700,18700,18700,18700,1
|
|
20240704,121300,147470500,18700,18700,18700,18700,10
|
|
20240704,121200,147283500,18690,18690,18690,18690,1
|
|
20240704,121100,147264810,18690,18690,18690,18690,120
|
|
20240704,121000,145022010,18690,18690,18690,18690,40
|
|
20240704,120900,144274410,18700,18700,18700,18700,0
|
|
20240704,120800,144274410,18700,18700,18700,18700,0
|
|
20240704,120700,144274410,18700,18700,18700,18700,0
|
|
20240704,120600,144274410,18700,18700,18700,18700,2
|
|
20240704,120500,144237010,18700,18700,18700,18700,3
|
|
20240704,120400,144180910,18700,18700,18700,18700,1
|
|
20240704,120300,144162210,18700,18700,18700,18700,9
|
|
20240704,120200,143993910,18680,18680,18680,18680,5
|
|
20240704,120100,143900510,18670,18670,18670,18670,0
|
|
20240704,120000,143900510,18670,18670,18670,18670,0
|
|
20240704,115900,143900510,18670,18670,18670,18670,0
|
|
20240704,115800,143900510,18670,18670,18670,18670,10
|
|
20240704,115700,143713810,18670,18670,18670,18670,0
|
|
20240704,115600,143713810,18670,18670,18670,18670,0
|
|
20240704,115500,143713810,18670,18640,18670,18640,63
|
|
20240704,115400,142537630,18700,18650,18700,18650,696
|
|
20240704,115300,129536630,18640,18640,18640,18640,6
|
|
20240704,115200,129424790,18640,18640,18640,18640,35
|
|
20240704,115100,128772390,18650,18650,18650,18650,3
|
|
20240704,115000,128716440,18650,18650,18650,18650,1
|
|
20240704,114900,128697790,18640,18640,18640,18640,0
|
|
20240704,114800,128697790,18640,18640,18640,18640,0
|
|
20240704,114700,128697790,18640,18640,18640,18640,0
|
|
20240704,114600,128697790,18640,18640,18640,18640,9
|
|
20240704,114500,128530030,18630,18620,18630,18620,15
|
|
20240704,114400,128250630,18640,18640,18640,18640,1
|
|
20240704,114300,128231990,18630,18630,18630,18630,0
|
|
20240704,114200,128231990,18630,18630,18630,18630,0
|
|
20240704,114100,128231990,18630,18630,18630,18630,0
|
|
20240704,114000,128231990,18630,18630,18630,18630,0
|
|
20240704,113900,128231990,18630,18630,18630,18630,3
|
|
20240704,113800,128176100,18630,18630,18630,18630,2
|
|
20240704,113700,128138840,18600,18600,18600,18600,1
|
|
20240704,113600,128120240,18600,18630,18630,18600,11
|
|
20240704,113500,127915340,18600,18600,18600,18600,13
|
|
20240704,113400,127673540,18600,18600,18600,18600,0
|
|
20240704,113300,127673540,18600,18600,18600,18600,100
|
|
20240704,113200,125813540,18630,18610,18630,18610,25
|
|
20240704,113100,125348090,18590,18590,18590,18590,0
|
|
20240704,113000,125348090,18590,18590,18590,18590,0
|
|
20240704,112900,125348090,18590,18590,18590,18590,0
|
|
20240704,112800,125348090,18590,18590,18590,18590,0
|
|
20240704,112700,125348090,18590,18590,18590,18590,0
|
|
20240704,112600,125348090,18590,18590,18590,18590,0
|
|
20240704,112500,125348090,18590,18580,18590,18580,424
|
|
20240704,112400,117468170,18580,18580,18580,18580,81
|
|
20240704,112300,115963190,18580,18580,18580,18580,33
|
|
20240704,112200,115350050,18590,18590,18590,18590,0
|
|
20240704,112100,115350050,18590,18590,18590,18590,55
|
|
20240704,112000,114327600,18600,18600,18600,18600,0
|
|
20240704,111900,114327600,18600,18610,18610,18600,428
|
|
20240704,111800,106364860,18640,18640,18640,18640,0
|
|
20240704,111700,106364860,18640,18640,18640,18640,0
|
|
20240704,111600,106364860,18640,18640,18640,18640,1
|
|
20240704,111500,106346220,18640,18640,18640,18640,0
|
|
20240704,111400,106346220,18640,18640,18640,18640,100
|
|
20240704,111300,104482220,18610,18610,18610,18610,0
|
|
20240704,111200,104482220,18610,18610,18610,18610,0
|
|
20240704,111100,104482220,18610,18610,18610,18610,0
|
|
20240704,111000,104482220,18610,18610,18610,18610,0
|
|
20240704,110900,104482220,18610,18610,18610,18610,0
|
|
20240704,110800,104482220,18610,18610,18610,18610,0
|
|
20240704,110700,104482220,18610,18610,18610,18610,0
|
|
20240704,110600,104482220,18610,18610,18610,18610,0
|
|
20240704,110500,104482220,18610,18610,18610,18610,0
|
|
20240704,110400,104482220,18610,18610,18610,18610,2
|
|
20240704,110300,104445000,18610,18610,18610,18610,24
|
|
20240704,110200,103998360,18610,18580,18610,18580,67
|
|
20240704,110100,102753470,18600,18600,18600,18600,0
|
|
20240704,110000,102753470,18600,18600,18600,18600,0
|
|
20240704,105900,102753470,18600,18580,18600,18580,150
|
|
20240704,105800,99966270,18600,18600,18600,18600,0
|
|
20240704,105700,99966270,18600,18600,18600,18590,1110
|
|
20240704,105600,79325430,18610,18610,18610,18610,0
|
|
20240704,105500,79325430,18610,18610,18610,18610,1
|
|
20240704,105400,79306820,18610,18640,18640,18610,767
|
|
20240704,105300,65015950,18640,18640,18640,18640,0
|
|
20240704,105200,65015950,18640,18640,18640,18640,0
|
|
20240704,105100,65015950,18640,18640,18640,18640,1
|
|
20240704,105000,64997310,18680,18680,18680,18680,0
|
|
20240704,104900,64997310,18680,18680,18680,18680,0
|
|
20240704,104800,64997310,18680,18680,18680,18680,0
|
|
20240704,104700,64997310,18680,18680,18680,18680,0
|
|
20240704,104600,64997310,18680,18680,18680,18680,3
|
|
20240704,104500,64941270,18680,18680,18680,18680,0
|
|
20240704,104400,64941270,18680,18640,18680,18640,8
|
|
20240704,104300,64791970,18620,18620,18620,18620,0
|
|
20240704,104200,64791970,18620,18620,18620,18620,0
|
|
20240704,104100,64791970,18620,18620,18620,18620,0
|
|
20240704,104000,64791970,18620,18660,18680,18620,47
|
|
20240704,103900,63916190,18680,18680,18680,18680,0
|
|
20240704,103800,63916190,18680,18680,18680,18680,0
|
|
20240704,103700,63916190,18680,18650,18680,18650,2
|
|
20240704,103600,63878860,18680,18680,18680,18680,0
|
|
20240704,103500,63878860,18680,18680,18680,18680,0
|
|
20240704,103400,63878860,18680,18680,18680,18680,0
|
|
20240704,103300,63878860,18680,18680,18680,18680,0
|
|
20240704,103200,63878860,18680,18680,18680,18680,0
|
|
20240704,103100,63878860,18680,18650,18680,18650,4
|
|
20240704,103000,63804170,18680,18650,18680,18650,4
|
|
20240704,102900,63729540,18680,18650,18680,18650,11
|
|
20240704,102800,63524090,18620,18660,18680,18620,9
|
|
20240704,102700,63356170,18680,18660,18680,18660,11
|
|
20240704,102600,63150710,18680,18660,18680,18660,11
|
|
20240704,102500,62945250,18680,18680,18680,18680,0
|
|
20240704,102400,62945250,18680,18680,18680,18680,0
|
|
20240704,102300,62945250,18680,18680,18680,18680,0
|
|
20240704,102200,62945250,18680,18680,18680,18680,0
|
|
20240704,102100,62945250,18680,18680,18680,18680,0
|
|
20240704,102000,62945250,18680,18680,18680,18680,0
|
|
20240704,101900,62945250,18680,18680,18680,18680,0
|
|
20240704,101800,62945250,18680,18660,18680,18660,2
|
|
20240704,101700,62907910,18680,18680,18680,18680,0
|
|
20240704,101600,62907910,18680,18680,18680,18680,3
|
|
20240704,101500,62851870,18680,18680,18680,18680,0
|
|
20240704,101400,62851870,18680,18680,18680,18680,0
|
|
20240704,101300,62851870,18680,18680,18680,18680,0
|
|
20240704,101200,62851870,18680,18670,18680,18670,10
|
|
20240704,101100,62665120,18620,18620,18620,18620,1
|
|
20240704,101000,62646500,18670,18670,18670,18670,1
|
|
20240704,100900,62627830,18680,18680,18680,18680,0
|
|
20240704,100800,62627830,18680,18680,18680,18680,1
|
|
20240704,100700,62609150,18680,18680,18680,18680,5
|
|
20240704,100600,62515750,18680,18680,18680,18680,0
|
|
20240704,100500,62515750,18680,18680,18680,18680,0
|
|
20240704,100400,62515750,18680,18680,18680,18680,0
|
|
20240704,100300,62515750,18680,18680,18680,18680,0
|
|
20240704,100200,62515750,18680,18680,18680,18680,16
|
|
20240704,100100,62216870,18680,18640,18680,18640,16
|
|
20240704,100000,61918030,18690,18690,18690,18690,1
|
|
20240704,095900,61899340,18690,18690,18690,18690,6
|
|
20240704,095800,61787200,18690,18690,18690,18690,1
|
|
20240704,095700,61768510,18690,18690,18690,18690,0
|
|
20240704,095600,61768510,18690,18690,18690,18690,0
|
|
20240704,095500,61768510,18690,18690,18690,18690,1
|
|
20240704,095400,61749820,18630,18620,18630,18620,800
|
|
20240704,095300,46852550,18620,18620,18620,18620,416
|
|
20240704,095200,39106630,18620,18620,18620,18620,0
|
|
20240704,095100,39106630,18620,18620,18620,18620,0
|
|
20240704,095000,39106630,18620,18620,18620,18620,0
|
|
20240704,094900,39106630,18620,18610,18620,18600,63
|
|
20240704,094800,37934560,18610,18610,18610,18610,94
|
|
20240704,094700,36185220,18610,18620,18620,18610,106
|
|
20240704,094600,34211560,18610,18610,18610,18610,0
|
|
20240704,094500,34211560,18610,18610,18610,18610,12
|
|
20240704,094400,33988240,18610,18610,18610,18610,0
|
|
20240704,094300,33988240,18610,18610,18610,18610,4
|
|
20240704,094200,33913800,18630,18630,18630,18630,42
|
|
20240704,094100,33131340,18630,18630,18630,18630,0
|
|
20240704,094000,33131340,18630,18630,18630,18630,0
|
|
20240704,093900,33131340,18630,18630,18630,18630,0
|
|
20240704,093800,33131340,18630,18630,18630,18630,9
|
|
20240704,093700,32963670,18630,18630,18630,18630,0
|
|
20240704,093600,32963670,18630,18630,18630,18630,241
|
|
20240704,093500,28473840,18630,18630,18630,18630,110
|
|
20240704,093400,26424540,18690,18690,18690,18690,0
|
|
20240704,093300,26424540,18690,18690,18690,18690,0
|
|
20240704,093200,26424540,18690,18690,18690,18690,0
|
|
20240704,093100,26424540,18690,18690,18690,18690,0
|
|
20240704,093000,26424540,18690,18670,18690,18670,51
|
|
20240704,092900,25472350,18660,18660,18660,18660,0
|
|
20240704,092800,25472350,18660,18660,18660,18660,500
|
|
20240704,092700,16142350,18660,18650,18660,18650,18
|
|
20240704,092600,15806620,18660,18660,18660,18660,0
|
|
20240704,092500,15806620,18660,18660,18660,18660,0
|
|
20240704,092400,15806620,18660,18660,18660,18660,0
|
|
20240704,092300,15806620,18660,18660,18660,18660,5
|
|
20240704,092200,15713320,18560,18560,18560,18560,17
|
|
20240704,092100,15397800,18610,18610,18610,18610,30
|
|
20240704,092000,14839500,18610,18610,18610,18610,50
|
|
20240704,091900,13909000,18610,18600,18610,18600,19
|
|
20240704,091800,13555520,18610,18610,18610,18610,0
|
|
20240704,091700,13555520,18610,18610,18610,18610,0
|
|
20240704,091600,13555520,18610,18610,18610,18610,11
|
|
20240704,091500,13350810,18540,18540,18540,18540,1
|
|
20240704,091400,13332270,18610,18610,18610,18610,0
|
|
20240704,091300,13332270,18610,18530,18610,18520,176
|
|
20240704,091200,10072590,18520,18520,18520,18520,0
|
|
20240704,091100,10072590,18520,18690,18690,18520,161
|
|
20240704,091000,7088990,18690,18690,18690,18690,74
|
|
20240704,090900,5705930,18670,18660,18670,18520,118
|
|
20240704,090800,3504910,18660,18660,18660,18660,2
|
|
20240704,090700,3467590,18540,18540,18540,18540,100
|
|
20240704,090600,1613590,18540,18540,18540,18540,0
|
|
20240704,090500,1613590,18540,18540,18540,18540,0
|
|
20240704,090400,1613590,18540,18550,18550,18540,22
|
|
20240704,090300,1205600,18700,18520,18700,18520,16
|
|
20240704,090200,907480,18520,18520,18520,18520,0
|
|
20240704,090100,907480,18520,18520,18520,18520,0
|
|
20240704,090000,907480,18520,18520,18520,18520,49
|