653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,195000,203064160,7800,7800,7800,7800,368
|
|
20240715,194900,203064160,7800,7800,7800,7800,0
|
|
20240715,194800,203064160,7800,7800,7800,7800,0
|
|
20240715,194700,203064160,7800,7800,7800,7800,0
|
|
20240715,194600,203064160,7800,7800,7800,7800,0
|
|
20240715,194500,203064160,7800,7800,7800,7800,0
|
|
20240715,194400,203064160,7800,7800,7800,7800,0
|
|
20240715,194300,203064160,7800,7800,7800,7800,0
|
|
20240715,194200,203064160,7800,7800,7800,7800,0
|
|
20240715,194100,203064160,7800,7800,7800,7800,0
|
|
20240715,194000,203064160,7800,7800,7800,7800,0
|
|
20240715,193900,203064160,7800,7800,7800,7800,0
|
|
20240715,193800,203064160,7800,7800,7800,7800,0
|
|
20240715,193700,203064160,7800,7800,7800,7800,0
|
|
20240715,193600,203064160,7800,7800,7800,7800,0
|
|
20240715,193500,203064160,7800,7800,7800,7800,0
|
|
20240715,193400,203064160,7800,7800,7800,7800,0
|
|
20240715,193300,203064160,7800,7800,7800,7800,0
|
|
20240715,193200,203064160,7800,7800,7800,7800,0
|
|
20240715,193100,203064160,7800,7800,7800,7800,0
|
|
20240715,193000,203064160,7800,7800,7800,7800,0
|
|
20240715,192900,203064160,7800,7800,7800,7800,0
|
|
20240715,192800,203064160,7800,7800,7800,7800,0
|
|
20240715,192700,203064160,7800,7800,7800,7800,0
|
|
20240715,192600,203064160,7800,7800,7800,7800,0
|
|
20240715,192500,203064160,7800,7800,7800,7800,0
|
|
20240715,192400,203064160,7800,7800,7800,7800,0
|
|
20240715,192300,203064160,7800,7800,7800,7800,0
|
|
20240715,192200,203064160,7800,7800,7800,7800,0
|
|
20240715,192100,203064160,7800,7800,7800,7800,0
|
|
20240715,192000,203064160,7800,7800,7800,7800,368
|
|
20240715,191900,203064160,7800,7800,7800,7800,0
|
|
20240715,191800,203064160,7800,7800,7800,7800,0
|
|
20240715,191700,203064160,7800,7800,7800,7800,0
|
|
20240715,191600,203064160,7800,7800,7800,7800,0
|
|
20240715,191500,203064160,7800,7800,7800,7800,0
|
|
20240715,191400,203064160,7800,7800,7800,7800,0
|
|
20240715,191300,203064160,7800,7800,7800,7800,0
|
|
20240715,191200,203064160,7800,7800,7800,7800,0
|
|
20240715,191100,203064160,7800,7800,7800,7800,0
|
|
20240715,191000,203064160,7800,7800,7800,7800,0
|
|
20240715,190900,203064160,7800,7800,7800,7800,0
|
|
20240715,190800,203064160,7800,7800,7800,7800,0
|
|
20240715,190700,203064160,7800,7800,7800,7800,0
|
|
20240715,190600,203064160,7800,7800,7800,7800,0
|
|
20240715,190500,203064160,7800,7800,7800,7800,0
|
|
20240715,190400,203064160,7800,7800,7800,7800,0
|
|
20240715,190300,203064160,7800,7800,7800,7800,0
|
|
20240715,190200,203064160,7800,7800,7800,7800,0
|
|
20240715,190100,203064160,7800,7800,7800,7800,0
|
|
20240715,190000,203064160,7800,7800,7800,7800,0
|
|
20240715,185900,203064160,7800,7800,7800,7800,0
|
|
20240715,185800,203064160,7800,7800,7800,7800,0
|
|
20240715,185700,203064160,7800,7800,7800,7800,0
|
|
20240715,185600,203064160,7800,7800,7800,7800,0
|
|
20240715,185500,203064160,7800,7800,7800,7800,0
|
|
20240715,185400,203064160,7800,7800,7800,7800,0
|
|
20240715,185300,203064160,7800,7800,7800,7800,0
|
|
20240715,185200,203064160,7800,7800,7800,7800,0
|
|
20240715,185100,203064160,7800,7800,7800,7800,0
|
|
20240715,185000,203064160,7800,7800,7800,7800,368
|
|
20240715,184900,203064160,7800,7800,7800,7800,0
|
|
20240715,184800,203064160,7800,7800,7800,7800,0
|
|
20240715,184700,203064160,7800,7800,7800,7800,0
|
|
20240715,184600,203064160,7800,7800,7800,7800,0
|
|
20240715,184500,203064160,7800,7800,7800,7800,0
|
|
20240715,184400,203064160,7800,7800,7800,7800,0
|
|
20240715,184300,203064160,7800,7800,7800,7800,0
|
|
20240715,184200,203064160,7800,7800,7800,7800,0
|
|
20240715,184100,203064160,7800,7800,7800,7800,0
|
|
20240715,184000,203064160,7800,7800,7800,7800,0
|
|
20240715,183900,203064160,7800,7800,7800,7800,0
|
|
20240715,183800,203064160,7800,7800,7800,7800,0
|
|
20240715,183700,203064160,7800,7800,7800,7800,0
|
|
20240715,183600,203064160,7800,7800,7800,7800,0
|
|
20240715,183500,203064160,7800,7800,7800,7800,0
|
|
20240715,183400,203064160,7800,7800,7800,7800,0
|
|
20240715,183300,203064160,7800,7800,7800,7800,0
|
|
20240715,183200,203064160,7800,7800,7800,7800,0
|
|
20240715,183100,203064160,7800,7800,7800,7800,0
|
|
20240715,183000,203064160,7800,7800,7800,7800,0
|
|
20240715,182900,203064160,7800,7800,7800,7800,0
|
|
20240715,182800,203064160,7800,7800,7800,7800,0
|
|
20240715,182700,203064160,7800,7800,7800,7800,0
|
|
20240715,182600,203064160,7800,7800,7800,7800,0
|
|
20240715,182500,203064160,7800,7800,7800,7800,0
|
|
20240715,182400,203064160,7800,7800,7800,7800,0
|
|
20240715,182300,203064160,7800,7800,7800,7800,0
|
|
20240715,182200,203064160,7800,7800,7800,7800,0
|
|
20240715,182100,203064160,7800,7800,7800,7800,0
|
|
20240715,182000,203064160,7800,7800,7800,7800,368
|
|
20240715,181900,203064160,7800,7800,7800,7800,0
|
|
20240715,181800,203064160,7800,7800,7800,7800,0
|
|
20240715,181700,203064160,7800,7800,7800,7800,0
|
|
20240715,181600,203064160,7800,7800,7800,7800,0
|
|
20240715,181500,203064160,7800,7800,7800,7800,0
|
|
20240715,181400,203064160,7800,7800,7800,7800,0
|
|
20240715,181300,203064160,7800,7800,7800,7800,0
|
|
20240715,181200,203064160,7800,7800,7800,7800,0
|
|
20240715,181100,203064160,7800,7800,7800,7800,0
|
|
20240715,181000,203064160,7800,7800,7800,7800,0
|
|
20240715,180900,203064160,7800,7800,7800,7800,0
|
|
20240715,180800,203064160,7800,7800,7800,7800,0
|
|
20240715,180700,203064160,7800,7800,7800,7800,0
|
|
20240715,180600,203064160,7800,7800,7800,7800,0
|
|
20240715,180500,203064160,7800,7800,7800,7800,0
|
|
20240715,180400,203064160,7800,7800,7800,7800,0
|
|
20240715,180300,203064160,7800,7800,7800,7800,0
|
|
20240715,180200,203064160,7800,7800,7800,7800,0
|
|
20240715,180100,203064160,7800,7800,7800,7800,0
|
|
20240715,180000,203064160,7800,7800,7800,7800,0
|
|
20240715,175900,203064160,7800,7800,7800,7800,0
|
|
20240715,175800,203064160,7800,7800,7800,7800,0
|
|
20240715,175700,203064160,7800,7800,7800,7800,0
|
|
20240715,175600,203064160,7800,7800,7800,7800,0
|
|
20240715,175500,203064160,7800,7800,7800,7800,0
|
|
20240715,175400,203064160,7800,7800,7800,7800,0
|
|
20240715,175300,203064160,7800,7800,7800,7800,0
|
|
20240715,175200,203064160,7800,7800,7800,7800,0
|
|
20240715,175100,203064160,7800,7800,7800,7800,0
|
|
20240715,175000,203064160,7800,7800,7800,7800,368
|
|
20240715,174900,203064160,7800,7800,7800,7800,0
|
|
20240715,174800,203064160,7800,7800,7800,7800,0
|
|
20240715,174700,203064160,7800,7800,7800,7800,0
|
|
20240715,174600,203064160,7800,7800,7800,7800,0
|
|
20240715,174500,203064160,7800,7800,7800,7800,0
|
|
20240715,174400,203064160,7800,7800,7800,7800,0
|
|
20240715,174300,203064160,7800,7800,7800,7800,0
|
|
20240715,174200,203064160,7800,7800,7800,7800,0
|
|
20240715,174100,203064160,7800,7800,7800,7800,0
|
|
20240715,174000,203064160,7800,7800,7800,7800,0
|
|
20240715,173900,203064160,7800,7800,7800,7800,0
|
|
20240715,173800,203064160,7800,7800,7800,7800,0
|
|
20240715,173700,203064160,7800,7800,7800,7800,0
|
|
20240715,173600,203064160,7800,7800,7800,7800,0
|
|
20240715,173500,203064160,7800,7800,7800,7800,0
|
|
20240715,173400,203064160,7800,7800,7800,7800,0
|
|
20240715,173300,203064160,7800,7800,7800,7800,0
|
|
20240715,173200,203064160,7800,7800,7800,7800,0
|
|
20240715,173100,203064160,7800,7800,7800,7800,0
|
|
20240715,173000,203064160,7800,7800,7800,7800,0
|
|
20240715,172900,203064160,7800,7800,7800,7800,0
|
|
20240715,172800,203064160,7800,7800,7800,7800,0
|
|
20240715,172700,203064160,7800,7800,7800,7800,0
|
|
20240715,172600,203064160,7800,7800,7800,7800,0
|
|
20240715,172500,203064160,7800,7800,7800,7800,0
|
|
20240715,172400,203064160,7800,7800,7800,7800,0
|
|
20240715,172300,203064160,7800,7800,7800,7800,0
|
|
20240715,172200,203064160,7800,7800,7800,7800,0
|
|
20240715,172100,203064160,7800,7800,7800,7800,0
|
|
20240715,172000,203064160,7800,7800,7800,7800,368
|
|
20240715,171900,203064160,7800,7800,7800,7800,0
|
|
20240715,171800,203064160,7800,7800,7800,7800,0
|
|
20240715,171700,203064160,7800,7800,7800,7800,0
|
|
20240715,171600,203064160,7800,7800,7800,7800,0
|
|
20240715,171500,203064160,7800,7800,7800,7800,0
|
|
20240715,171400,203064160,7800,7800,7800,7800,0
|
|
20240715,171300,203064160,7800,7800,7800,7800,0
|
|
20240715,171200,203064160,7800,7800,7800,7800,0
|
|
20240715,171100,203064160,7800,7800,7800,7800,0
|
|
20240715,171000,203064160,7800,7800,7800,7800,0
|
|
20240715,170900,203064160,7800,7800,7800,7800,0
|
|
20240715,170800,203064160,7800,7800,7800,7800,0
|
|
20240715,170700,203064160,7800,7800,7800,7800,0
|
|
20240715,170600,203064160,7800,7800,7800,7800,0
|
|
20240715,170500,203064160,7800,7800,7800,7800,0
|
|
20240715,170400,203064160,7800,7800,7800,7800,0
|
|
20240715,170300,203064160,7800,7800,7800,7800,0
|
|
20240715,170200,203064160,7800,7800,7800,7800,0
|
|
20240715,170100,203064160,7800,7800,7800,7800,0
|
|
20240715,170000,203064160,7800,7800,7800,7800,0
|
|
20240715,165900,203064160,7800,7800,7800,7800,0
|
|
20240715,165800,203064160,7800,7800,7800,7800,0
|
|
20240715,165700,203064160,7800,7800,7800,7800,0
|
|
20240715,165600,203064160,7800,7800,7800,7800,0
|
|
20240715,165500,203064160,7800,7800,7800,7800,0
|
|
20240715,165400,203064160,7800,7800,7800,7800,0
|
|
20240715,165300,203064160,7800,7800,7800,7800,0
|
|
20240715,165200,203064160,7800,7800,7800,7800,0
|
|
20240715,165100,203064160,7800,7800,7800,7800,0
|
|
20240715,165000,203064160,7800,7800,7800,7800,368
|
|
20240715,164900,203064160,7800,7800,7800,7800,0
|
|
20240715,164800,203064160,7800,7800,7800,7800,0
|
|
20240715,164700,203064160,7800,7800,7800,7800,0
|
|
20240715,164600,203064160,7800,7800,7800,7800,0
|
|
20240715,164500,203064160,7800,7800,7800,7800,0
|
|
20240715,164400,203064160,7800,7800,7800,7800,0
|
|
20240715,164300,203064160,7800,7800,7800,7800,0
|
|
20240715,164200,203064160,7800,7800,7800,7800,0
|
|
20240715,164100,203064160,7800,7800,7800,7800,0
|
|
20240715,164000,203064160,7800,7800,7800,7800,0
|
|
20240715,163900,203064160,7800,7800,7800,7800,0
|
|
20240715,163800,203064160,7800,7800,7800,7800,0
|
|
20240715,163700,203064160,7800,7800,7800,7800,0
|
|
20240715,163600,203064160,7800,7800,7800,7800,0
|
|
20240715,163500,203064160,7800,7800,7800,7800,0
|
|
20240715,163400,203064160,7800,7800,7800,7800,0
|
|
20240715,163300,203064160,7800,7800,7800,7800,0
|
|
20240715,163200,203064160,7800,7800,7800,7800,0
|
|
20240715,163100,203064160,7800,7800,7800,7800,0
|
|
20240715,163000,203064160,7800,7800,7800,7800,0
|
|
20240715,162900,203064160,7800,7800,7800,7800,0
|
|
20240715,162800,203064160,7800,7800,7800,7800,0
|
|
20240715,162700,203064160,7800,7800,7800,7800,0
|
|
20240715,162600,203064160,7800,7800,7800,7800,0
|
|
20240715,162500,203064160,7800,7800,7800,7800,0
|
|
20240715,162400,203064160,7800,7800,7800,7800,0
|
|
20240715,162300,203064160,7800,7800,7800,7800,0
|
|
20240715,162200,203064160,7800,7800,7800,7800,0
|
|
20240715,162100,203064160,7800,7800,7800,7800,0
|
|
20240715,162000,203064160,7800,7800,7800,7800,368
|
|
20240715,161900,203064160,7800,7800,7800,7800,0
|
|
20240715,161800,203064160,7800,7800,7800,7800,0
|
|
20240715,161700,203064160,7800,7800,7800,7800,0
|
|
20240715,161600,203064160,7800,7800,7800,7800,0
|
|
20240715,161500,203064160,7800,7800,7800,7800,0
|
|
20240715,161400,203064160,7800,7800,7800,7800,0
|
|
20240715,161300,203064160,7800,7800,7800,7800,0
|
|
20240715,161200,203064160,7800,7800,7800,7800,0
|
|
20240715,161100,203064160,7800,7800,7800,7800,0
|
|
20240715,161000,203064160,7800,7800,7800,7800,0
|
|
20240715,160900,203064160,7800,7800,7800,7800,0
|
|
20240715,160800,203064160,7800,7800,7800,7800,0
|
|
20240715,160700,203064160,7800,7800,7800,7800,0
|
|
20240715,160600,203064160,7800,7800,7800,7800,0
|
|
20240715,160500,203064160,7800,7800,7800,7800,0
|
|
20240715,160400,203064160,7800,7800,7800,7800,0
|
|
20240715,160300,203064160,7800,7800,7800,7800,0
|
|
20240715,160200,203064160,7800,7800,7800,7800,0
|
|
20240715,160100,203064160,7800,7800,7800,7800,0
|
|
20240715,160000,203064160,7800,7800,7800,7800,0
|
|
20240715,155900,203064160,7800,7800,7800,7800,0
|
|
20240715,155800,203064160,7800,7800,7800,7800,0
|
|
20240715,155700,203064160,7800,7800,7800,7800,0
|
|
20240715,155600,203064160,7800,7800,7800,7800,0
|
|
20240715,155500,203064160,7800,7800,7800,7800,0
|
|
20240715,155400,203064160,7800,7800,7800,7800,0
|
|
20240715,155300,203064160,7800,7800,7800,7800,0
|
|
20240715,155200,203064160,7800,7800,7800,7800,0
|
|
20240715,155100,203064160,7800,7800,7800,7800,0
|
|
20240715,155000,203064160,7800,7800,7800,7800,368
|
|
20240715,154900,203064160,7800,7800,7800,7800,0
|
|
20240715,154800,203064160,7800,7800,7800,7800,0
|
|
20240715,154700,203064160,7800,7800,7800,7800,0
|
|
20240715,154600,203064160,7800,7800,7800,7800,0
|
|
20240715,154500,203064160,7800,7800,7800,7800,0
|
|
20240715,154400,203064160,7800,7800,7800,7800,0
|
|
20240715,154300,203064160,7800,7800,7800,7800,0
|
|
20240715,154200,203064160,7800,7800,7800,7800,0
|
|
20240715,154100,203064160,7800,7800,7800,7800,0
|
|
20240715,154000,203064160,7800,7800,7800,7800,0
|
|
20240715,153900,203064160,7800,7800,7800,7800,0
|
|
20240715,153800,203064160,7800,7800,7800,7800,0
|
|
20240715,153700,203064160,7800,7800,7800,7800,0
|
|
20240715,153600,203064160,7800,7800,7800,7800,0
|
|
20240715,153500,203064160,7800,7800,7800,7800,0
|
|
20240715,153400,203064160,7800,7800,7800,7800,0
|
|
20240715,153300,203064160,7800,7800,7800,7800,0
|
|
20240715,153200,203064160,7800,7800,7800,7800,0
|
|
20240715,153100,203064160,7800,7800,7800,7800,0
|
|
20240715,153000,203064160,7800,7800,7800,7800,368
|
|
20240715,152900,200193760,7790,7790,7790,7790,0
|
|
20240715,152800,200193760,7790,7790,7790,7790,0
|
|
20240715,152700,200193760,7790,7790,7790,7790,0
|
|
20240715,152600,200193760,7790,7790,7790,7790,0
|
|
20240715,152500,200193760,7790,7790,7790,7790,0
|
|
20240715,152400,200193760,7790,7790,7790,7790,0
|
|
20240715,152300,200193760,7790,7790,7790,7790,0
|
|
20240715,152200,200193760,7790,7790,7790,7790,0
|
|
20240715,152100,200193760,7790,7790,7790,7790,0
|
|
20240715,152000,200193760,7790,7790,7790,7790,0
|
|
20240715,151900,200193760,7790,7760,7790,7760,717
|
|
20240715,151800,194610780,7770,7770,7770,7770,1
|
|
20240715,151700,194603010,7700,7790,7790,7700,1210
|
|
20240715,151600,185263810,7810,7810,7810,7810,0
|
|
20240715,151500,185263810,7810,7810,7810,7810,0
|
|
20240715,151400,185263810,7810,7810,7810,7810,6
|
|
20240715,151300,185216950,7810,7810,7810,7810,1
|
|
20240715,151200,185209140,7810,7810,7810,7810,3
|
|
20240715,151100,185185710,7800,7800,7800,7800,30
|
|
20240715,151000,184951710,7820,7820,7820,7820,0
|
|
20240715,150900,184951710,7820,7820,7820,7820,0
|
|
20240715,150800,184951710,7820,7820,7820,7820,1
|
|
20240715,150700,184943890,7820,7820,7820,7820,1
|
|
20240715,150600,184936070,7810,7810,7810,7810,0
|
|
20240715,150500,184936070,7810,7810,7810,7810,20
|
|
20240715,150400,184779870,7820,7820,7820,7820,0
|
|
20240715,150300,184779870,7820,7820,7820,7820,0
|
|
20240715,150200,184779870,7820,7820,7820,7820,0
|
|
20240715,150100,184779870,7820,7820,7820,7820,0
|
|
20240715,150000,184779870,7820,7820,7820,7820,1
|
|
20240715,145900,184772050,7780,7780,7780,7780,0
|
|
20240715,145800,184772050,7780,7780,7780,7780,0
|
|
20240715,145700,184772050,7780,7780,7780,7780,0
|
|
20240715,145600,184772050,7780,7780,7780,7780,490
|
|
20240715,145500,180959850,7830,7830,7830,7830,0
|
|
20240715,145400,180959850,7830,7830,7830,7830,0
|
|
20240715,145300,180959850,7830,7830,7830,7830,0
|
|
20240715,145200,180959850,7830,7830,7830,7830,0
|
|
20240715,145100,180959850,7830,7830,7830,7830,0
|
|
20240715,145000,180959850,7830,7830,7830,7830,0
|
|
20240715,144900,180959850,7830,7830,7830,7830,0
|
|
20240715,144800,180959850,7830,7830,7830,7830,0
|
|
20240715,144700,180959850,7830,7830,7830,7830,2
|
|
20240715,144600,180944190,7830,7830,7830,7830,2
|
|
20240715,144500,180928530,7840,7840,7840,7840,0
|
|
20240715,144400,180928530,7840,7840,7840,7840,0
|
|
20240715,144300,180928530,7840,7840,7840,7840,0
|
|
20240715,144200,180928530,7840,7840,7840,7840,0
|
|
20240715,144100,180928530,7840,7840,7840,7840,0
|
|
20240715,144000,180928530,7840,7780,7840,7780,30
|
|
20240715,143900,180694450,7780,7780,7780,7780,0
|
|
20240715,143800,180694450,7780,7780,7780,7780,0
|
|
20240715,143700,180694450,7780,7780,7780,7780,0
|
|
20240715,143600,180694450,7780,7780,7780,7780,0
|
|
20240715,143500,180694450,7780,7780,7780,7780,0
|
|
20240715,143400,180694450,7780,7780,7780,7780,0
|
|
20240715,143300,180694450,7780,7780,7780,7780,0
|
|
20240715,143200,180694450,7780,7780,7780,7780,0
|
|
20240715,143100,180694450,7780,7780,7780,7780,0
|
|
20240715,143000,180694450,7780,7780,7780,7780,0
|
|
20240715,142900,180694450,7780,7780,7780,7780,0
|
|
20240715,142800,180694450,7780,7780,7780,7780,0
|
|
20240715,142700,180694450,7780,7780,7780,7780,0
|
|
20240715,142600,180694450,7780,7780,7780,7780,0
|
|
20240715,142500,180694450,7780,7780,7780,7780,0
|
|
20240715,142400,180694450,7780,7780,7780,7780,3
|
|
20240715,142300,180671110,7770,7770,7770,7770,0
|
|
20240715,142200,180671110,7770,7770,7770,7770,1
|
|
20240715,142100,180663340,7780,7780,7780,7780,0
|
|
20240715,142000,180663340,7780,7780,7780,7780,1
|
|
20240715,141900,180655560,7780,7780,7780,7780,0
|
|
20240715,141800,180655560,7780,7780,7780,7780,0
|
|
20240715,141700,180655560,7780,7780,7780,7780,0
|
|
20240715,141600,180655560,7780,7780,7780,7780,0
|
|
20240715,141500,180655560,7780,7780,7780,7780,0
|
|
20240715,141400,180655560,7780,7780,7780,7780,0
|
|
20240715,141300,180655560,7780,7780,7780,7780,0
|
|
20240715,141200,180655560,7780,7780,7780,7780,0
|
|
20240715,141100,180655560,7780,7770,7780,7770,460
|
|
20240715,141000,177076770,7760,7760,7760,7760,0
|
|
20240715,140900,177076770,7760,7760,7760,7760,0
|
|
20240715,140800,177076770,7760,7760,7760,7760,0
|
|
20240715,140700,177076770,7760,7760,7760,7760,0
|
|
20240715,140600,177076770,7760,7760,7760,7760,0
|
|
20240715,140500,177076770,7760,7760,7760,7760,1
|
|
20240715,140400,177069010,7760,7760,7760,7760,0
|
|
20240715,140300,177069010,7760,7760,7760,7760,1
|
|
20240715,140200,177061250,7750,7750,7750,7750,0
|
|
20240715,140100,177061250,7750,7750,7750,7750,988
|
|
20240715,140000,169404250,7750,7750,7750,7750,80
|
|
20240715,135900,168784250,7720,7730,7730,7720,30
|
|
20240715,135800,168552540,7750,7750,7750,7750,0
|
|
20240715,135700,168552540,7750,7750,7750,7750,5
|
|
20240715,135600,168513790,7760,7760,7760,7760,0
|
|
20240715,135500,168513790,7760,7760,7760,7760,0
|
|
20240715,135400,168513790,7760,7760,7760,7760,0
|
|
20240715,135300,168513790,7760,7760,7760,7760,0
|
|
20240715,135200,168513790,7760,7760,7760,7760,0
|
|
20240715,135100,168513790,7760,7760,7760,7760,129
|
|
20240715,135000,167512750,7750,7750,7750,7750,61
|
|
20240715,134900,167040000,7750,7750,7750,7750,0
|
|
20240715,134800,167040000,7750,7750,7750,7750,0
|
|
20240715,134700,167040000,7750,7750,7750,7750,1
|
|
20240715,134600,167032250,7700,7700,7700,7700,0
|
|
20240715,134500,167032250,7700,7700,7700,7700,0
|
|
20240715,134400,167032250,7700,7700,7700,7700,0
|
|
20240715,134300,167032250,7700,7700,7700,7700,0
|
|
20240715,134200,167032250,7700,7700,7700,7700,0
|
|
20240715,134100,167032250,7700,7700,7700,7700,0
|
|
20240715,134000,167032250,7700,7700,7700,7700,0
|
|
20240715,133900,167032250,7700,7700,7700,7700,0
|
|
20240715,133800,167032250,7700,7700,7700,7700,0
|
|
20240715,133700,167032250,7700,7750,7750,7700,975
|
|
20240715,133600,159522760,7790,7790,7790,7790,0
|
|
20240715,133500,159522760,7790,7790,7790,7790,0
|
|
20240715,133400,159522760,7790,7790,7790,7790,0
|
|
20240715,133300,159522760,7790,7790,7790,7790,0
|
|
20240715,133200,159522760,7790,7790,7790,7790,0
|
|
20240715,133100,159522760,7790,7790,7790,7790,0
|
|
20240715,133000,159522760,7790,7790,7790,7790,0
|
|
20240715,132900,159522760,7790,7790,7790,7790,185
|
|
20240715,132800,158081610,7780,7780,7780,7780,50
|
|
20240715,132700,157692610,7790,7790,7790,7790,0
|
|
20240715,132600,157692610,7790,7790,7790,7790,0
|
|
20240715,132500,157692610,7790,7790,7790,7790,15
|
|
20240715,132400,157575760,7790,7790,7790,7790,0
|
|
20240715,132300,157575760,7790,7790,7790,7790,0
|
|
20240715,132200,157575760,7790,7790,7790,7790,0
|
|
20240715,132100,157575760,7790,7790,7790,7790,0
|
|
20240715,132000,157575760,7790,7790,7790,7790,0
|
|
20240715,131900,157575760,7790,7790,7790,7790,0
|
|
20240715,131800,157575760,7790,7780,7790,7780,3
|
|
20240715,131700,157552410,7750,7750,7750,7750,6
|
|
20240715,131600,157505910,7740,7740,7740,7740,0
|
|
20240715,131500,157505910,7740,7740,7740,7740,0
|
|
20240715,131400,157505910,7740,7740,7740,7740,0
|
|
20240715,131300,157505910,7740,7740,7740,7740,0
|
|
20240715,131200,157505910,7740,7740,7740,7740,1
|
|
20240715,131100,157498170,7790,7790,7790,7790,0
|
|
20240715,131000,157498170,7790,7720,7790,7720,2000
|
|
20240715,130900,141966800,7710,7710,7710,7710,40
|
|
20240715,130800,141658400,7700,7700,7700,7700,0
|
|
20240715,130700,141658400,7700,7700,7700,7700,100
|
|
20240715,130600,140888400,7710,7710,7710,7710,0
|
|
20240715,130500,140888400,7710,7710,7710,7710,10
|
|
20240715,130400,140811300,7700,7700,7700,7700,0
|
|
20240715,130300,140811300,7700,7700,7700,7700,50
|
|
20240715,130200,140426300,7680,7680,7680,7680,0
|
|
20240715,130100,140426300,7680,7680,7680,7680,0
|
|
20240715,130000,140426300,7680,7680,7680,7680,200
|
|
20240715,125900,138890300,7680,7680,7680,7680,100
|
|
20240715,125800,138122300,7680,7680,7680,7680,0
|
|
20240715,125700,138122300,7680,7680,7680,7680,0
|
|
20240715,125600,138122300,7680,7680,7680,7680,0
|
|
20240715,125500,138122300,7680,7700,7700,7680,167
|
|
20240715,125400,136839600,7710,7710,7710,7710,0
|
|
20240715,125300,136839600,7710,7710,7710,7710,0
|
|
20240715,125200,136839600,7710,7710,7710,7710,0
|
|
20240715,125100,136839600,7710,7710,7710,7710,0
|
|
20240715,125000,136839600,7710,7710,7710,7710,0
|
|
20240715,124900,136839600,7710,7710,7710,7710,0
|
|
20240715,124800,136839600,7710,7710,7710,7710,0
|
|
20240715,124700,136839600,7710,7710,7710,7710,0
|
|
20240715,124600,136839600,7710,7710,7710,7710,0
|
|
20240715,124500,136839600,7710,7710,7710,7710,0
|
|
20240715,124400,136839600,7710,7710,7710,7710,0
|
|
20240715,124300,136839600,7710,7710,7710,7710,0
|
|
20240715,124200,136839600,7710,7710,7710,7710,0
|
|
20240715,124100,136839600,7710,7710,7710,7710,0
|
|
20240715,124000,136839600,7710,7710,7710,7710,1
|
|
20240715,123900,136831890,7720,7720,7720,7720,0
|
|
20240715,123800,136831890,7720,7720,7720,7720,0
|
|
20240715,123700,136831890,7720,7720,7720,7720,0
|
|
20240715,123600,136831890,7720,7720,7720,7720,1
|
|
20240715,123500,136824170,7740,7740,7740,7740,0
|
|
20240715,123400,136824170,7740,7720,7740,7720,57
|
|
20240715,123300,136384110,7680,7680,7680,7680,0
|
|
20240715,123200,136384110,7680,7680,7680,7680,0
|
|
20240715,123100,136384110,7680,7680,7680,7680,0
|
|
20240715,123000,136384110,7680,7680,7680,7680,0
|
|
20240715,122900,136384110,7680,7680,7680,7680,0
|
|
20240715,122800,136384110,7680,7680,7680,7680,0
|
|
20240715,122700,136384110,7680,7680,7680,7680,0
|
|
20240715,122600,136384110,7680,7680,7680,7680,0
|
|
20240715,122500,136384110,7680,7680,7680,7680,0
|
|
20240715,122400,136384110,7680,7680,7680,7680,0
|
|
20240715,122300,136384110,7680,7680,7680,7680,0
|
|
20240715,122200,136384110,7680,7700,7700,7680,196
|
|
20240715,122100,134878060,7700,7700,7700,7700,0
|
|
20240715,122000,134878060,7700,7700,7700,7700,0
|
|
20240715,121900,134878060,7700,7700,7700,7700,0
|
|
20240715,121800,134878060,7700,7700,7700,7700,0
|
|
20240715,121700,134878060,7700,7700,7700,7700,0
|
|
20240715,121600,134878060,7700,7700,7700,7700,0
|
|
20240715,121500,134878060,7700,7700,7700,7700,40
|
|
20240715,121400,134570060,7700,7700,7700,7700,0
|
|
20240715,121300,134570060,7700,7700,7700,7700,0
|
|
20240715,121200,134570060,7700,7700,7700,7700,0
|
|
20240715,121100,134570060,7700,7700,7700,7700,0
|
|
20240715,121000,134570060,7700,7700,7700,7700,0
|
|
20240715,120900,134570060,7700,7700,7700,7700,0
|
|
20240715,120800,134570060,7700,7700,7700,7700,103
|
|
20240715,120700,133776960,7700,7700,7700,7700,0
|
|
20240715,120600,133776960,7700,7700,7700,7700,6
|
|
20240715,120500,133730760,7710,7710,7710,7710,0
|
|
20240715,120400,133730760,7710,7710,7710,7710,0
|
|
20240715,120300,133730760,7710,7710,7710,7710,0
|
|
20240715,120200,133730760,7710,7710,7710,7710,0
|
|
20240715,120100,133730760,7710,7710,7710,7710,0
|
|
20240715,120000,133730760,7710,7710,7710,7710,0
|
|
20240715,115900,133730760,7710,7680,7710,7680,6
|
|
20240715,115800,133684590,7670,7670,7670,7670,0
|
|
20240715,115700,133684590,7670,7670,7670,7670,0
|
|
20240715,115600,133684590,7670,7670,7670,7670,0
|
|
20240715,115500,133684590,7670,7640,7670,7640,703
|
|
20240715,115400,128310670,7630,7630,7630,7630,0
|
|
20240715,115300,128310670,7630,7670,7670,7630,1076
|
|
20240715,115200,120075390,7720,7720,7720,7720,0
|
|
20240715,115100,120075390,7720,7700,7720,7700,2
|
|
20240715,115000,120059970,7700,7700,7700,7700,0
|
|
20240715,114900,120059970,7700,7700,7700,7700,100
|
|
20240715,114800,119289970,7660,7660,7660,7660,0
|
|
20240715,114700,119289970,7660,7660,7670,7660,139
|
|
20240715,114600,118225220,7660,7660,7660,7660,6
|
|
20240715,114500,118179260,7660,7670,7670,7660,3
|
|
20240715,114400,118156270,7680,7680,7680,7680,4
|
|
20240715,114300,118125550,7680,7680,7680,7680,5
|
|
20240715,114200,118087150,7690,7690,7690,7690,0
|
|
20240715,114100,118087150,7690,7680,7690,7680,171
|
|
20240715,114000,116773070,7680,7680,7680,7680,4
|
|
20240715,113900,116742350,7680,7660,7680,7630,613
|
|
20240715,113800,112061290,7660,7660,7660,7660,0
|
|
20240715,113700,112061290,7660,7660,7660,7660,187
|
|
20240715,113600,110628870,7660,7670,7670,7660,125
|
|
20240715,113500,109670240,7670,7690,7690,7670,57
|
|
20240715,113400,109232630,7700,7700,7700,7700,0
|
|
20240715,113300,109232630,7700,7700,7700,7700,14
|
|
20240715,113200,109124830,7720,7720,7720,7720,0
|
|
20240715,113100,109124830,7720,7720,7720,7720,0
|
|
20240715,113000,109124830,7720,7720,7720,7720,0
|
|
20240715,112900,109124830,7720,7720,7720,7720,0
|
|
20240715,112800,109124830,7720,7720,7720,7720,0
|
|
20240715,112700,109124830,7720,7720,7720,7720,0
|
|
20240715,112600,109124830,7720,7710,7720,7710,4
|
|
20240715,112500,109093960,7720,7720,7720,7720,0
|
|
20240715,112400,109093960,7720,7710,7720,7710,6
|
|
20240715,112300,109047650,7690,7690,7690,7690,0
|
|
20240715,112200,109047650,7690,7690,7690,7690,0
|
|
20240715,112100,109047650,7690,7690,7690,7690,0
|
|
20240715,112000,109047650,7690,7710,7710,7690,402
|
|
20240715,111900,105953430,7710,7710,7710,7710,0
|
|
20240715,111800,105953430,7710,7710,7710,7710,53
|
|
20240715,111700,105544800,7710,7710,7710,7710,1
|
|
20240715,111600,105537090,7700,7700,7700,7700,231
|
|
20240715,111500,103758390,7700,7700,7700,7700,10
|
|
20240715,111400,103681390,7700,7700,7700,7700,0
|
|
20240715,111300,103681390,7700,7710,7710,7700,233
|
|
20240715,111200,101887280,7710,7710,7710,7710,6
|
|
20240715,111100,101841020,7710,7710,7720,7710,54
|
|
20240715,111000,101424670,7720,7760,7760,7670,3491
|
|
20240715,110900,74536330,7770,7770,7770,7770,0
|
|
20240715,110800,74536330,7770,7770,7770,7770,0
|
|
20240715,110700,74536330,7770,7770,7770,7770,0
|
|
20240715,110600,74536330,7770,7770,7770,7770,20
|
|
20240715,110500,74380930,7770,7770,7770,7770,0
|
|
20240715,110400,74380930,7770,7770,7770,7770,0
|
|
20240715,110300,74380930,7770,7770,7770,7770,1
|
|
20240715,110200,74373160,7770,7770,7770,7770,0
|
|
20240715,110100,74373160,7770,7770,7770,7770,0
|
|
20240715,110000,74373160,7770,7770,7770,7770,0
|
|
20240715,105900,74373160,7770,7770,7770,7770,0
|
|
20240715,105800,74373160,7770,7770,7770,7770,0
|
|
20240715,105700,74373160,7770,7770,7770,7770,0
|
|
20240715,105600,74373160,7770,7770,7770,7770,0
|
|
20240715,105500,74373160,7770,7770,7770,7770,0
|
|
20240715,105400,74373160,7770,7770,7770,7770,6
|
|
20240715,105300,74326540,7780,7780,7780,7780,0
|
|
20240715,105200,74326540,7780,7780,7780,7780,0
|
|
20240715,105100,74326540,7780,7780,7780,7780,0
|
|
20240715,105000,74326540,7780,7780,7780,7780,0
|
|
20240715,104900,74326540,7780,7780,7780,7780,0
|
|
20240715,104800,74326540,7780,7780,7780,7780,0
|
|
20240715,104700,74326540,7780,7780,7780,7780,0
|
|
20240715,104600,74326540,7780,7780,7780,7780,0
|
|
20240715,104500,74326540,7780,7780,7780,7780,0
|
|
20240715,104400,74326540,7780,7780,7780,7780,0
|
|
20240715,104300,74326540,7780,7780,7780,7780,0
|
|
20240715,104200,74326540,7780,7780,7780,7780,0
|
|
20240715,104100,74326540,7780,7780,7780,7780,0
|
|
20240715,104000,74326540,7780,7780,7780,7780,0
|
|
20240715,103900,74326540,7780,7780,7780,7780,0
|
|
20240715,103800,74326540,7780,7780,7780,7780,0
|
|
20240715,103700,74326540,7780,7780,7780,7780,0
|
|
20240715,103600,74326540,7780,7740,7780,7740,2
|
|
20240715,103500,74311020,7740,7760,7760,7740,176
|
|
20240715,103400,72947580,7750,7760,7760,7750,34
|
|
20240715,103300,72684060,7750,7750,7750,7750,0
|
|
20240715,103200,72684060,7750,7750,7750,7750,0
|
|
20240715,103100,72684060,7750,7750,7750,7750,50
|
|
20240715,103000,72296560,7750,7750,7750,7750,10
|
|
20240715,102900,72219060,7750,7750,7750,7750,0
|
|
20240715,102800,72219060,7750,7750,7750,7750,0
|
|
20240715,102700,72219060,7750,7750,7750,7750,0
|
|
20240715,102600,72219060,7750,7750,7750,7750,0
|
|
20240715,102500,72219060,7750,7750,7750,7750,3
|
|
20240715,102400,72195810,7780,7780,7780,7780,0
|
|
20240715,102300,72195810,7780,7780,7780,7780,0
|
|
20240715,102200,72195810,7780,7780,7780,7780,0
|
|
20240715,102100,72195810,7780,7770,7780,7770,264
|
|
20240715,102000,70143390,7750,7750,7750,7750,0
|
|
20240715,101900,70143390,7750,7750,7750,7750,0
|
|
20240715,101800,70143390,7750,7750,7750,7750,0
|
|
20240715,101700,70143390,7750,7750,7750,7750,0
|
|
20240715,101600,70143390,7750,7750,7750,7750,61
|
|
20240715,101500,69670640,7750,7750,7750,7750,3
|
|
20240715,101400,69647390,7700,7750,7750,7700,1694
|
|
20240715,101300,56591430,7750,7760,7760,7750,125
|
|
20240715,101200,55622180,7760,7760,7760,7760,0
|
|
20240715,101100,55622180,7760,7760,7760,7760,0
|
|
20240715,101000,55622180,7760,7760,7760,7760,0
|
|
20240715,100900,55622180,7760,7760,7760,7760,140
|
|
20240715,100800,54535780,7760,7760,7760,7760,4
|
|
20240715,100700,54504740,7800,7800,7800,7800,15
|
|
20240715,100600,54387740,7800,7800,7800,7800,101
|
|
20240715,100500,53599940,7800,7800,7800,7800,1
|
|
20240715,100400,53592140,7770,7770,7770,7770,43
|
|
20240715,100300,53258030,7770,7770,7770,7770,30
|
|
20240715,100200,53024930,7770,7770,7770,7770,110
|
|
20240715,100100,52170230,7780,7780,7780,7780,0
|
|
20240715,100000,52170230,7780,7780,7780,7780,0
|
|
20240715,095900,52170230,7780,7780,7780,7780,63
|
|
20240715,095800,51680090,7780,7790,7790,7780,42
|
|
20240715,095700,51353310,7790,7790,7790,7790,0
|
|
20240715,095600,51353310,7790,7790,7790,7790,0
|
|
20240715,095500,51353310,7790,7790,7790,7790,0
|
|
20240715,095400,51353310,7790,7800,7800,7790,651
|
|
20240715,095300,46275710,7810,7810,7810,7810,126
|
|
20240715,095200,45291650,7820,7820,7820,7820,134
|
|
20240715,095100,44243770,7830,7830,7830,7830,0
|
|
20240715,095000,44243770,7830,7830,7830,7830,40
|
|
20240715,094900,43930570,7830,7830,7830,7830,0
|
|
20240715,094800,43930570,7830,7830,7830,7820,156
|
|
20240715,094700,42709150,7850,7850,7850,7850,15
|
|
20240715,094600,42591400,7880,7880,7880,7880,0
|
|
20240715,094500,42591400,7880,7880,7880,7880,0
|
|
20240715,094400,42591400,7880,7880,7880,7880,0
|
|
20240715,094300,42591400,7880,7880,7880,7880,0
|
|
20240715,094200,42591400,7880,7880,7880,7880,0
|
|
20240715,094100,42591400,7880,7880,7880,7880,0
|
|
20240715,094000,42591400,7880,7880,7880,7880,0
|
|
20240715,093900,42591400,7880,7880,7880,7880,7
|
|
20240715,093800,42536240,7870,7870,7870,7870,11
|
|
20240715,093700,42449670,7870,7870,7870,7870,0
|
|
20240715,093600,42449670,7870,7870,7870,7870,0
|
|
20240715,093500,42449670,7870,7870,7870,7870,71
|
|
20240715,093400,41890900,7850,7850,7850,7850,55
|
|
20240715,093300,41459150,7850,7850,7850,7850,0
|
|
20240715,093200,41459150,7850,7850,7850,7850,0
|
|
20240715,093100,41459150,7850,7850,7850,7850,0
|
|
20240715,093000,41459150,7850,7850,7850,7850,102
|
|
20240715,092900,40658450,7850,7840,7850,7840,42
|
|
20240715,092800,40329150,7840,7840,7840,7840,0
|
|
20240715,092700,40329150,7840,7840,7840,7840,10
|
|
20240715,092600,40250750,7850,7850,7850,7850,0
|
|
20240715,092500,40250750,7850,7850,7850,7850,0
|
|
20240715,092400,40250750,7850,7850,7850,7850,7
|
|
20240715,092300,40195800,7850,7840,7850,7840,10
|
|
20240715,092200,40117390,7840,7800,7840,7790,3
|
|
20240715,092100,40093960,7810,7800,7810,7800,11
|
|
20240715,092000,40008060,7790,7790,7790,7790,0
|
|
20240715,091900,40008060,7790,7790,7790,7790,0
|
|
20240715,091800,40008060,7790,7780,7800,7780,74
|
|
20240715,091700,39431470,7790,7790,7790,7790,0
|
|
20240715,091600,39431470,7790,7750,7790,7750,453
|
|
20240715,091500,35909680,7750,7860,7860,7620,3848
|
|
20240715,091400,6225950,7860,7860,7860,7860,0
|
|
20240715,091300,6225950,7860,7860,7860,7860,0
|
|
20240715,091200,6225950,7860,7860,7870,7860,129
|
|
20240715,091100,5211910,7870,7870,7870,7870,0
|
|
20240715,091000,5211910,7870,7870,7870,7870,0
|
|
20240715,090900,5211910,7870,7870,7870,7870,217
|
|
20240715,090800,3504120,7870,7870,7870,7870,0
|
|
20240715,090700,3504120,7870,7910,7910,7870,140
|
|
20240715,090600,2399450,7910,7920,7920,7910,31
|
|
20240715,090500,2154230,7930,7860,7930,7860,131
|
|
20240715,090400,1121410,7860,7860,7860,7860,0
|
|
20240715,090300,1121410,7860,7860,7860,7860,0
|
|
20240715,090200,1121410,7860,7850,7860,7820,102
|
|
20240715,090100,322260,7860,7860,7860,7860,0
|
|
20240715,090000,322260,7860,7860,7860,7860,41
|