650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,194700,131709250,7990,7990,7990,7990,149
|
|
20240717,194600,131709250,7990,7990,7990,7990,0
|
|
20240717,194500,131709250,7990,7990,7990,7990,0
|
|
20240717,194400,131709250,7990,7990,7990,7990,0
|
|
20240717,194300,131709250,7990,7990,7990,7990,0
|
|
20240717,194200,131709250,7990,7990,7990,7990,0
|
|
20240717,194100,131709250,7990,7990,7990,7990,0
|
|
20240717,194000,131709250,7990,7990,7990,7990,0
|
|
20240717,193900,131709250,7990,7990,7990,7990,0
|
|
20240717,193800,131709250,7990,7990,7990,7990,0
|
|
20240717,193700,131709250,7990,7990,7990,7990,0
|
|
20240717,193600,131709250,7990,7990,7990,7990,0
|
|
20240717,193500,131709250,7990,7990,7990,7990,0
|
|
20240717,193400,131709250,7990,7990,7990,7990,0
|
|
20240717,193300,131709250,7990,7990,7990,7990,0
|
|
20240717,193200,131709250,7990,7990,7990,7990,0
|
|
20240717,193100,131709250,7990,7990,7990,7990,0
|
|
20240717,193000,131709250,7990,7990,7990,7990,0
|
|
20240717,192900,131709250,7990,7990,7990,7990,0
|
|
20240717,192800,131709250,7990,7990,7990,7990,0
|
|
20240717,192700,131709250,7990,7990,7990,7990,0
|
|
20240717,192600,131709250,7990,7990,7990,7990,0
|
|
20240717,192500,131709250,7990,7990,7990,7990,0
|
|
20240717,192400,131709250,7990,7990,7990,7990,0
|
|
20240717,192300,131709250,7990,7990,7990,7990,0
|
|
20240717,192200,131709250,7990,7990,7990,7990,0
|
|
20240717,192100,131709250,7990,7990,7990,7990,0
|
|
20240717,192000,131709250,7990,7990,7990,7990,0
|
|
20240717,191900,131709250,7990,7990,7990,7990,0
|
|
20240717,191800,131709250,7990,7990,7990,7990,0
|
|
20240717,191700,131709250,7990,7990,7990,7990,149
|
|
20240717,191600,131709250,7990,7990,7990,7990,0
|
|
20240717,191500,131709250,7990,7990,7990,7990,0
|
|
20240717,191400,131709250,7990,7990,7990,7990,0
|
|
20240717,191300,131709250,7990,7990,7990,7990,0
|
|
20240717,191200,131709250,7990,7990,7990,7990,0
|
|
20240717,191100,131709250,7990,7990,7990,7990,0
|
|
20240717,191000,131709250,7990,7990,7990,7990,0
|
|
20240717,190900,131709250,7990,7990,7990,7990,0
|
|
20240717,190800,131709250,7990,7990,7990,7990,0
|
|
20240717,190700,131709250,7990,7990,7990,7990,0
|
|
20240717,190600,131709250,7990,7990,7990,7990,0
|
|
20240717,190500,131709250,7990,7990,7990,7990,0
|
|
20240717,190400,131709250,7990,7990,7990,7990,0
|
|
20240717,190300,131709250,7990,7990,7990,7990,0
|
|
20240717,190200,131709250,7990,7990,7990,7990,0
|
|
20240717,190100,131709250,7990,7990,7990,7990,0
|
|
20240717,190000,131709250,7990,7990,7990,7990,0
|
|
20240717,185900,131709250,7990,7990,7990,7990,0
|
|
20240717,185800,131709250,7990,7990,7990,7990,0
|
|
20240717,185700,131709250,7990,7990,7990,7990,0
|
|
20240717,185600,131709250,7990,7990,7990,7990,0
|
|
20240717,185500,131709250,7990,7990,7990,7990,0
|
|
20240717,185400,131709250,7990,7990,7990,7990,0
|
|
20240717,185300,131709250,7990,7990,7990,7990,0
|
|
20240717,185200,131709250,7990,7990,7990,7990,0
|
|
20240717,185100,131709250,7990,7990,7990,7990,0
|
|
20240717,185000,131709250,7990,7990,7990,7990,0
|
|
20240717,184900,131709250,7990,7990,7990,7990,0
|
|
20240717,184800,131709250,7990,7990,7990,7990,0
|
|
20240717,184700,131709250,7990,7990,7990,7990,149
|
|
20240717,184600,131709250,7990,7990,7990,7990,0
|
|
20240717,184500,131709250,7990,7990,7990,7990,0
|
|
20240717,184400,131709250,7990,7990,7990,7990,0
|
|
20240717,184300,131709250,7990,7990,7990,7990,0
|
|
20240717,184200,131709250,7990,7990,7990,7990,0
|
|
20240717,184100,131709250,7990,7990,7990,7990,0
|
|
20240717,184000,131709250,7990,7990,7990,7990,0
|
|
20240717,183900,131709250,7990,7990,7990,7990,0
|
|
20240717,183800,131709250,7990,7990,7990,7990,0
|
|
20240717,183700,131709250,7990,7990,7990,7990,0
|
|
20240717,183600,131709250,7990,7990,7990,7990,0
|
|
20240717,183500,131709250,7990,7990,7990,7990,0
|
|
20240717,183400,131709250,7990,7990,7990,7990,0
|
|
20240717,183300,131709250,7990,7990,7990,7990,0
|
|
20240717,183200,131709250,7990,7990,7990,7990,0
|
|
20240717,183100,131709250,7990,7990,7990,7990,0
|
|
20240717,183000,131709250,7990,7990,7990,7990,0
|
|
20240717,182900,131709250,7990,7990,7990,7990,0
|
|
20240717,182800,131709250,7990,7990,7990,7990,0
|
|
20240717,182700,131709250,7990,7990,7990,7990,0
|
|
20240717,182600,131709250,7990,7990,7990,7990,0
|
|
20240717,182500,131709250,7990,7990,7990,7990,0
|
|
20240717,182400,131709250,7990,7990,7990,7990,0
|
|
20240717,182300,131709250,7990,7990,7990,7990,0
|
|
20240717,182200,131709250,7990,7990,7990,7990,0
|
|
20240717,182100,131709250,7990,7990,7990,7990,0
|
|
20240717,182000,131709250,7990,7990,7990,7990,0
|
|
20240717,181900,131709250,7990,7990,7990,7990,0
|
|
20240717,181800,131709250,7990,7990,7990,7990,0
|
|
20240717,181700,131709250,7990,7990,7990,7990,149
|
|
20240717,181600,131709250,7990,7990,7990,7990,0
|
|
20240717,181500,131709250,7990,7990,7990,7990,0
|
|
20240717,181400,131709250,7990,7990,7990,7990,0
|
|
20240717,181300,131709250,7990,7990,7990,7990,0
|
|
20240717,181200,131709250,7990,7990,7990,7990,0
|
|
20240717,181100,131709250,7990,7990,7990,7990,0
|
|
20240717,181000,131709250,7990,7990,7990,7990,0
|
|
20240717,180900,131709250,7990,7990,7990,7990,0
|
|
20240717,180800,131709250,7990,7990,7990,7990,0
|
|
20240717,180700,131709250,7990,7990,7990,7990,0
|
|
20240717,180600,131709250,7990,7990,7990,7990,0
|
|
20240717,180500,131709250,7990,7990,7990,7990,0
|
|
20240717,180400,131709250,7990,7990,7990,7990,0
|
|
20240717,180300,131709250,7990,7990,7990,7990,0
|
|
20240717,180200,131709250,7990,7990,7990,7990,0
|
|
20240717,180100,131709250,7990,7990,7990,7990,0
|
|
20240717,180000,131709250,7990,7990,7990,7990,0
|
|
20240717,175900,131709250,7990,7990,7990,7990,0
|
|
20240717,175800,131709250,7990,7990,7990,7990,0
|
|
20240717,175700,131709250,7990,7990,7990,7990,0
|
|
20240717,175600,131709250,7990,7990,7990,7990,0
|
|
20240717,175500,131709250,7990,7990,7990,7990,0
|
|
20240717,175400,131709250,7990,7990,7990,7990,0
|
|
20240717,175300,131709250,7990,7990,7990,7990,0
|
|
20240717,175200,131709250,7990,7990,7990,7990,0
|
|
20240717,175100,131709250,7990,7990,7990,7990,0
|
|
20240717,175000,131709250,7990,7990,7990,7990,0
|
|
20240717,174900,131709250,7990,7990,7990,7990,0
|
|
20240717,174800,131709250,7990,7990,7990,7990,0
|
|
20240717,174700,131709250,7990,7990,7990,7990,149
|
|
20240717,174600,131709250,7990,7990,7990,7990,0
|
|
20240717,174500,131709250,7990,7990,7990,7990,0
|
|
20240717,174400,131709250,7990,7990,7990,7990,0
|
|
20240717,174300,131709250,7990,7990,7990,7990,0
|
|
20240717,174200,131709250,7990,7990,7990,7990,0
|
|
20240717,174100,131709250,7990,7990,7990,7990,0
|
|
20240717,174000,131709250,7990,7990,7990,7990,0
|
|
20240717,173900,131709250,7990,7990,7990,7990,0
|
|
20240717,173800,131709250,7990,7990,7990,7990,0
|
|
20240717,173700,131709250,7990,7990,7990,7990,0
|
|
20240717,173600,131709250,7990,7990,7990,7990,0
|
|
20240717,173500,131709250,7990,7990,7990,7990,0
|
|
20240717,173400,131709250,7990,7990,7990,7990,0
|
|
20240717,173300,131709250,7990,7990,7990,7990,0
|
|
20240717,173200,131709250,7990,7990,7990,7990,0
|
|
20240717,173100,131709250,7990,7990,7990,7990,0
|
|
20240717,173000,131709250,7990,7990,7990,7990,0
|
|
20240717,172900,131709250,7990,7990,7990,7990,0
|
|
20240717,172800,131709250,7990,7990,7990,7990,0
|
|
20240717,172700,131709250,7990,7990,7990,7990,0
|
|
20240717,172600,131709250,7990,7990,7990,7990,0
|
|
20240717,172500,131709250,7990,7990,7990,7990,0
|
|
20240717,172400,131709250,7990,7990,7990,7990,0
|
|
20240717,172300,131709250,7990,7990,7990,7990,0
|
|
20240717,172200,131709250,7990,7990,7990,7990,0
|
|
20240717,172100,131709250,7990,7990,7990,7990,0
|
|
20240717,172000,131709250,7990,7990,7990,7990,0
|
|
20240717,171900,131709250,7990,7990,7990,7990,0
|
|
20240717,171800,131709250,7990,7990,7990,7990,0
|
|
20240717,171700,131709250,7990,7990,7990,7990,149
|
|
20240717,171600,131709250,7990,7990,7990,7990,0
|
|
20240717,171500,131709250,7990,7990,7990,7990,0
|
|
20240717,171400,131709250,7990,7990,7990,7990,0
|
|
20240717,171300,131709250,7990,7990,7990,7990,0
|
|
20240717,171200,131709250,7990,7990,7990,7990,0
|
|
20240717,171100,131709250,7990,7990,7990,7990,0
|
|
20240717,171000,131709250,7990,7990,7990,7990,0
|
|
20240717,170900,131709250,7990,7990,7990,7990,0
|
|
20240717,170800,131709250,7990,7990,7990,7990,0
|
|
20240717,170700,131709250,7990,7990,7990,7990,0
|
|
20240717,170600,131709250,7990,7990,7990,7990,0
|
|
20240717,170500,131709250,7990,7990,7990,7990,0
|
|
20240717,170400,131709250,7990,7990,7990,7990,0
|
|
20240717,170300,131709250,7990,7990,7990,7990,0
|
|
20240717,170200,131709250,7990,7990,7990,7990,0
|
|
20240717,170100,131709250,7990,7990,7990,7990,0
|
|
20240717,170000,131709250,7990,7990,7990,7990,0
|
|
20240717,165900,131709250,7990,7990,7990,7990,0
|
|
20240717,165800,131709250,7990,7990,7990,7990,0
|
|
20240717,165700,131709250,7990,7990,7990,7990,0
|
|
20240717,165600,131709250,7990,7990,7990,7990,0
|
|
20240717,165500,131709250,7990,7990,7990,7990,0
|
|
20240717,165400,131709250,7990,7990,7990,7990,0
|
|
20240717,165300,131709250,7990,7990,7990,7990,0
|
|
20240717,165200,131709250,7990,7990,7990,7990,0
|
|
20240717,165100,131709250,7990,7990,7990,7990,0
|
|
20240717,165000,131709250,7990,7990,7990,7990,0
|
|
20240717,164900,131709250,7990,7990,7990,7990,0
|
|
20240717,164800,131709250,7990,7990,7990,7990,0
|
|
20240717,164700,131709250,7990,7990,7990,7990,149
|
|
20240717,164600,131709250,7990,7990,7990,7990,0
|
|
20240717,164500,131709250,7990,7990,7990,7990,0
|
|
20240717,164400,131709250,7990,7990,7990,7990,0
|
|
20240717,164300,131709250,7990,7990,7990,7990,0
|
|
20240717,164200,131709250,7990,7990,7990,7990,0
|
|
20240717,164100,131709250,7990,7990,7990,7990,0
|
|
20240717,164000,131709250,7990,7990,7990,7990,0
|
|
20240717,163900,131709250,7990,7990,7990,7990,0
|
|
20240717,163800,131709250,7990,7990,7990,7990,0
|
|
20240717,163700,131709250,7990,7990,7990,7990,0
|
|
20240717,163600,131709250,7990,7990,7990,7990,0
|
|
20240717,163500,131709250,7990,7990,7990,7990,0
|
|
20240717,163400,131709250,7990,7990,7990,7990,0
|
|
20240717,163300,131709250,7990,7990,7990,7990,0
|
|
20240717,163200,131709250,7990,7990,7990,7990,0
|
|
20240717,163100,131709250,7990,7990,7990,7990,0
|
|
20240717,163000,131709250,7990,7990,7990,7990,0
|
|
20240717,162900,131709250,7990,7990,7990,7990,0
|
|
20240717,162800,131709250,7990,7990,7990,7990,0
|
|
20240717,162700,131709250,7990,7990,7990,7990,0
|
|
20240717,162600,131709250,7990,7990,7990,7990,0
|
|
20240717,162500,131709250,7990,7990,7990,7990,0
|
|
20240717,162400,131709250,7990,7990,7990,7990,0
|
|
20240717,162300,131709250,7990,7990,7990,7990,0
|
|
20240717,162200,131709250,7990,7990,7990,7990,0
|
|
20240717,162100,131709250,7990,7990,7990,7990,0
|
|
20240717,162000,131709250,7990,7990,7990,7990,0
|
|
20240717,161900,131709250,7990,7990,7990,7990,0
|
|
20240717,161800,131709250,7990,7990,7990,7990,0
|
|
20240717,161700,131709250,7990,7990,7990,7990,149
|
|
20240717,161600,131709250,7990,7990,7990,7990,0
|
|
20240717,161500,131709250,7990,7990,7990,7990,0
|
|
20240717,161400,131709250,7990,7990,7990,7990,0
|
|
20240717,161300,131709250,7990,7990,7990,7990,0
|
|
20240717,161200,131709250,7990,7990,7990,7990,0
|
|
20240717,161100,131709250,7990,7990,7990,7990,0
|
|
20240717,161000,131709250,7990,7990,7990,7990,0
|
|
20240717,160900,131709250,7990,7990,7990,7990,0
|
|
20240717,160800,131709250,7990,7990,7990,7990,0
|
|
20240717,160700,131709250,7990,7990,7990,7990,0
|
|
20240717,160600,131709250,7990,7990,7990,7990,0
|
|
20240717,160500,131709250,7990,7990,7990,7990,0
|
|
20240717,160400,131709250,7990,7990,7990,7990,0
|
|
20240717,160300,131709250,7990,7990,7990,7990,0
|
|
20240717,160200,131709250,7990,7990,7990,7990,0
|
|
20240717,160100,131709250,7990,7990,7990,7990,0
|
|
20240717,160000,131709250,7990,7990,7990,7990,0
|
|
20240717,155900,131709250,7990,7990,7990,7990,0
|
|
20240717,155800,131709250,7990,7990,7990,7990,0
|
|
20240717,155700,131709250,7990,7990,7990,7990,0
|
|
20240717,155600,131709250,7990,7990,7990,7990,0
|
|
20240717,155500,131709250,7990,7990,7990,7990,0
|
|
20240717,155400,131709250,7990,7990,7990,7990,0
|
|
20240717,155300,131709250,7990,7990,7990,7990,0
|
|
20240717,155200,131709250,7990,7990,7990,7990,0
|
|
20240717,155100,131709250,7990,7990,7990,7990,0
|
|
20240717,155000,131709250,7990,7990,7990,7990,0
|
|
20240717,154900,131709250,7990,7990,7990,7990,0
|
|
20240717,154800,131709250,7990,7990,7990,7990,0
|
|
20240717,154700,131709250,7990,7990,7990,7990,149
|
|
20240717,154600,131709250,7990,7990,7990,7990,0
|
|
20240717,154500,131709250,7990,7990,7990,7990,0
|
|
20240717,154400,131709250,7990,7990,7990,7990,0
|
|
20240717,154300,131709250,7990,7990,7990,7990,0
|
|
20240717,154200,131709250,7990,7990,7990,7990,0
|
|
20240717,154100,131709250,7990,7990,7990,7990,0
|
|
20240717,154000,131709250,7990,7990,7990,7990,0
|
|
20240717,153900,131709250,7990,7990,7990,7990,0
|
|
20240717,153800,131709250,7990,7990,7990,7990,0
|
|
20240717,153700,131709250,7990,7990,7990,7990,0
|
|
20240717,153600,131709250,7990,7990,7990,7990,0
|
|
20240717,153500,131709250,7990,7990,7990,7990,0
|
|
20240717,153400,131709250,7990,7990,7990,7990,0
|
|
20240717,153300,131709250,7990,7990,7990,7990,0
|
|
20240717,153200,131709250,7990,7990,7990,7990,0
|
|
20240717,153100,131709250,7990,7990,7990,7990,0
|
|
20240717,153000,131709250,7990,7990,7990,7990,149
|
|
20240717,152900,130518740,7980,7980,7980,7980,0
|
|
20240717,152800,130518740,7980,7980,7980,7980,0
|
|
20240717,152700,130518740,7980,7980,7980,7980,0
|
|
20240717,152600,130518740,7980,7980,7980,7980,0
|
|
20240717,152500,130518740,7980,7980,7980,7980,0
|
|
20240717,152400,130518740,7980,7980,7980,7980,0
|
|
20240717,152300,130518740,7980,7980,7980,7980,0
|
|
20240717,152200,130518740,7980,7980,7980,7980,0
|
|
20240717,152100,130518740,7980,7980,7980,7980,0
|
|
20240717,152000,130518740,7980,7980,7980,7980,0
|
|
20240717,151900,130518740,7980,7980,7980,7980,0
|
|
20240717,151800,130518740,7980,7980,7980,7980,15
|
|
20240717,151700,130399040,7910,7910,7910,7910,0
|
|
20240717,151600,130399040,7910,7910,7910,7910,0
|
|
20240717,151500,130399040,7910,7930,7930,7910,31
|
|
20240717,151400,130153470,7990,7990,7990,7990,0
|
|
20240717,151300,130153470,7990,7990,7990,7990,0
|
|
20240717,151200,130153470,7990,7990,7990,7990,0
|
|
20240717,151100,130153470,7990,7990,7990,7990,0
|
|
20240717,151000,130153470,7990,7950,7990,7940,28
|
|
20240717,150900,129931070,8000,8000,8000,8000,0
|
|
20240717,150800,129931070,8000,8000,8000,8000,0
|
|
20240717,150700,129931070,8000,8000,8000,8000,0
|
|
20240717,150600,129931070,8000,7990,8000,7990,5
|
|
20240717,150500,129891110,7950,7940,7950,7940,117
|
|
20240717,150400,128961160,7940,7940,7940,7940,0
|
|
20240717,150300,128961160,7940,7940,7940,7940,55
|
|
20240717,150200,128524460,7950,7940,7950,7940,11
|
|
20240717,150100,128437090,7940,7940,7940,7940,0
|
|
20240717,150000,128437090,7940,7940,7940,7940,0
|
|
20240717,145900,128437090,7940,7940,7940,7940,1
|
|
20240717,145800,128429150,7940,7940,7940,7940,0
|
|
20240717,145700,128429150,7940,7940,7940,7940,7
|
|
20240717,145600,128373570,7940,7930,7940,7930,20
|
|
20240717,145500,128214870,7910,7910,7910,7910,0
|
|
20240717,145400,128214870,7910,7950,7950,7910,207
|
|
20240717,145300,126574460,7950,7950,7950,7950,155
|
|
20240717,145200,125342210,7960,7960,7960,7960,0
|
|
20240717,145100,125342210,7960,7960,7960,7960,31
|
|
20240717,145000,125095450,7960,7960,7960,7960,50
|
|
20240717,144900,124697450,8010,8010,8010,8010,0
|
|
20240717,144800,124697450,8010,8010,8010,8010,0
|
|
20240717,144700,124697450,8010,8010,8010,8010,1
|
|
20240717,144600,124689440,7960,8000,8010,7960,19
|
|
20240717,144500,124538110,7960,7960,7960,7960,0
|
|
20240717,144400,124538110,7960,7960,7960,7960,0
|
|
20240717,144300,124538110,7960,7960,7960,7960,0
|
|
20240717,144200,124538110,7960,7980,7980,7960,114
|
|
20240717,144100,123630590,8010,8010,8010,8010,0
|
|
20240717,144000,123630590,8010,8010,8010,8010,0
|
|
20240717,143900,123630590,8010,8010,8010,8010,0
|
|
20240717,143800,123630590,8010,8010,8010,8010,0
|
|
20240717,143700,123630590,8010,8010,8010,8010,0
|
|
20240717,143600,123630590,8010,8010,8010,8010,0
|
|
20240717,143500,123630590,8010,8010,8010,8010,0
|
|
20240717,143400,123630590,8010,8010,8010,8010,0
|
|
20240717,143300,123630590,8010,8010,8010,8010,0
|
|
20240717,143200,123630590,8010,8010,8010,8010,0
|
|
20240717,143100,123630590,8010,7980,8010,7980,20
|
|
20240717,143000,123470880,8010,8010,8010,8010,0
|
|
20240717,142900,123470880,8010,8010,8010,8010,0
|
|
20240717,142800,123470880,8010,8010,8010,8010,0
|
|
20240717,142700,123470880,8010,8010,8010,8010,0
|
|
20240717,142600,123470880,8010,8010,8010,8010,1
|
|
20240717,142500,123462870,8010,8010,8010,8010,0
|
|
20240717,142400,123462870,8010,8010,8010,8010,0
|
|
20240717,142300,123462870,8010,8010,8010,8010,0
|
|
20240717,142200,123462870,8010,8010,8010,8010,0
|
|
20240717,142100,123462870,8010,8010,8010,8010,11
|
|
20240717,142000,123374760,8000,8000,8000,8000,1
|
|
20240717,141900,123366760,8010,8010,8010,8010,0
|
|
20240717,141800,123366760,8010,8010,8010,8010,0
|
|
20240717,141700,123366760,8010,8010,8010,8010,0
|
|
20240717,141600,123366760,8010,8010,8010,8010,0
|
|
20240717,141500,123366760,8010,7980,8010,7980,2
|
|
20240717,141400,123350770,7970,7970,7970,7970,1
|
|
20240717,141300,123342800,7980,7980,7980,7980,0
|
|
20240717,141200,123342800,7980,7980,7980,7980,14
|
|
20240717,141100,123231080,8010,8010,8010,8010,0
|
|
20240717,141000,123231080,8010,8010,8010,8010,0
|
|
20240717,140900,123231080,8010,8010,8010,8010,0
|
|
20240717,140800,123231080,8010,8010,8010,8010,0
|
|
20240717,140700,123231080,8010,8010,8010,8010,0
|
|
20240717,140600,123231080,8010,8010,8010,8010,0
|
|
20240717,140500,123231080,8010,8010,8010,8010,0
|
|
20240717,140400,123231080,8010,8010,8010,8010,2
|
|
20240717,140300,123215060,8010,8010,8010,8010,0
|
|
20240717,140200,123215060,8010,8000,8010,8000,251
|
|
20240717,140100,121207050,8000,8000,8000,8000,0
|
|
20240717,140000,121207050,8000,8000,8000,8000,0
|
|
20240717,135900,121207050,8000,8000,8000,8000,0
|
|
20240717,135800,121207050,8000,8000,8000,8000,10
|
|
20240717,135700,121127050,7990,7990,7990,7990,0
|
|
20240717,135600,121127050,7990,7990,7990,7990,100
|
|
20240717,135500,120328050,7990,7990,7990,7990,100
|
|
20240717,135400,119529050,7990,7990,7990,7990,0
|
|
20240717,135300,119529050,7990,7990,7990,7990,20
|
|
20240717,135200,119369250,7990,7990,7990,7990,0
|
|
20240717,135100,119369250,7990,7990,7990,7990,0
|
|
20240717,135000,119369250,7990,7990,7990,7990,0
|
|
20240717,134900,119369250,7990,7990,7990,7990,74
|
|
20240717,134800,118777990,7990,7990,7990,7990,0
|
|
20240717,134700,118777990,7990,7990,7990,7990,0
|
|
20240717,134600,118777990,7990,7990,7990,7990,1
|
|
20240717,134500,118770000,7990,7990,7990,7990,0
|
|
20240717,134400,118770000,7990,7990,7990,7990,6
|
|
20240717,134300,118722060,8000,8000,8000,8000,0
|
|
20240717,134200,118722060,8000,8000,8000,8000,1
|
|
20240717,134100,118714060,7990,7990,7990,7990,0
|
|
20240717,134000,118714060,7990,7990,7990,7990,0
|
|
20240717,133900,118714060,7990,7990,7990,7990,0
|
|
20240717,133800,118714060,7990,7990,7990,7990,0
|
|
20240717,133700,118714060,7990,7990,7990,7990,0
|
|
20240717,133600,118714060,7990,7990,7990,7990,0
|
|
20240717,133500,118714060,7990,7990,7990,7990,0
|
|
20240717,133400,118714060,7990,7990,7990,7990,1
|
|
20240717,133300,118706070,8000,8000,8000,8000,0
|
|
20240717,133200,118706070,8000,8000,8000,8000,18
|
|
20240717,133100,118562070,8010,8010,8010,8010,0
|
|
20240717,133000,118562070,8010,8010,8010,8010,0
|
|
20240717,132900,118562070,8010,8010,8010,8010,0
|
|
20240717,132800,118562070,8010,8010,8010,8010,0
|
|
20240717,132700,118562070,8010,8010,8010,8010,0
|
|
20240717,132600,118562070,8010,8010,8010,8010,0
|
|
20240717,132500,118562070,8010,8010,8010,8010,3
|
|
20240717,132400,118538040,8030,8030,8030,8030,0
|
|
20240717,132300,118538040,8030,8030,8030,8030,0
|
|
20240717,132200,118538040,8030,8030,8030,8030,0
|
|
20240717,132100,118538040,8030,8030,8030,8030,0
|
|
20240717,132000,118538040,8030,8030,8030,8030,0
|
|
20240717,131900,118538040,8030,8030,8030,8030,0
|
|
20240717,131800,118538040,8030,8030,8030,8030,0
|
|
20240717,131700,118538040,8030,8030,8030,8030,0
|
|
20240717,131600,118538040,8030,8030,8030,8030,0
|
|
20240717,131500,118538040,8030,8030,8030,8030,0
|
|
20240717,131400,118538040,8030,8030,8030,8030,0
|
|
20240717,131300,118538040,8030,8030,8030,8030,0
|
|
20240717,131200,118538040,8030,8030,8030,8030,0
|
|
20240717,131100,118538040,8030,8030,8030,8030,0
|
|
20240717,131000,118538040,8030,8030,8030,8030,0
|
|
20240717,130900,118538040,8030,8030,8030,8030,0
|
|
20240717,130800,118538040,8030,8030,8030,8030,0
|
|
20240717,130700,118538040,8030,8030,8030,8030,0
|
|
20240717,130600,118538040,8030,8030,8030,8030,0
|
|
20240717,130500,118538040,8030,8030,8030,8030,0
|
|
20240717,130400,118538040,8030,8030,8030,8030,0
|
|
20240717,130300,118538040,8030,8030,8030,8030,0
|
|
20240717,130200,118538040,8030,8030,8030,8030,0
|
|
20240717,130100,118538040,8030,8030,8030,8030,0
|
|
20240717,130000,118538040,8030,8030,8030,8030,0
|
|
20240717,125900,118538040,8030,8030,8030,8030,0
|
|
20240717,125800,118538040,8030,8030,8030,8030,0
|
|
20240717,125700,118538040,8030,8030,8030,8030,0
|
|
20240717,125600,118538040,8030,8030,8030,8030,0
|
|
20240717,125500,118538040,8030,8030,8030,8030,0
|
|
20240717,125400,118538040,8030,8030,8030,8030,0
|
|
20240717,125300,118538040,8030,8030,8030,8030,16
|
|
20240717,125200,118409560,8030,8020,8030,8020,3
|
|
20240717,125100,118385480,8030,8030,8030,8030,0
|
|
20240717,125000,118385480,8030,8030,8030,8030,29
|
|
20240717,124900,118152610,8030,8030,8030,8030,2
|
|
20240717,124800,118136550,8040,8040,8040,8040,19
|
|
20240717,124700,117983790,8030,8040,8040,8030,15
|
|
20240717,124600,117863200,8030,8030,8030,8030,181
|
|
20240717,124500,116409770,8030,8030,8030,8030,0
|
|
20240717,124400,116409770,8030,8030,8030,8030,0
|
|
20240717,124300,116409770,8030,8010,8030,8010,398
|
|
20240717,124200,113219040,8000,8000,8000,8000,1
|
|
20240717,124100,113211040,8010,8010,8010,8010,0
|
|
20240717,124000,113211040,8010,8010,8010,8010,0
|
|
20240717,123900,113211040,8010,8010,8010,8010,0
|
|
20240717,123800,113211040,8010,8010,8010,8010,0
|
|
20240717,123700,113211040,8010,8010,8010,8010,3
|
|
20240717,123600,113187010,8010,8010,8010,8010,1
|
|
20240717,123500,113179000,8000,8000,8000,8000,3
|
|
20240717,123400,113155000,8000,8000,8000,8000,1
|
|
20240717,123300,113147000,8010,8010,8010,8010,0
|
|
20240717,123200,113147000,8010,8010,8010,8010,0
|
|
20240717,123100,113147000,8010,8010,8010,8010,0
|
|
20240717,123000,113147000,8010,8010,8010,8010,1
|
|
20240717,122900,113138990,8020,8020,8020,8020,0
|
|
20240717,122800,113138990,8020,8020,8020,8020,2
|
|
20240717,122700,113122950,8020,8020,8020,8020,0
|
|
20240717,122600,113122950,8020,8020,8020,8020,0
|
|
20240717,122500,113122950,8020,8010,8020,8010,7
|
|
20240717,122400,113066870,8010,8010,8010,8010,1
|
|
20240717,122300,113058860,7970,7970,7970,7970,0
|
|
20240717,122200,113058860,7970,7980,8010,7970,133
|
|
20240717,122100,111998800,7970,7970,7970,7970,0
|
|
20240717,122000,111998800,7970,7970,7970,7970,0
|
|
20240717,121900,111998800,7970,7970,7970,7970,15
|
|
20240717,121800,111879250,7980,7980,7980,7980,169
|
|
20240717,121700,110530630,7980,7980,7980,7980,5
|
|
20240717,121600,110490730,8000,8000,8000,8000,100
|
|
20240717,121500,109690730,8000,8000,8000,8000,0
|
|
20240717,121400,109690730,8000,8000,8000,8000,0
|
|
20240717,121300,109690730,8000,8000,8000,8000,1
|
|
20240717,121200,109682730,7990,7980,7990,7980,34
|
|
20240717,121100,109411400,7980,8000,8000,7980,46
|
|
20240717,121000,109044240,8010,8010,8010,8010,1
|
|
20240717,120900,109036230,8000,8000,8000,8000,195
|
|
20240717,120800,107476230,8000,8000,8000,8000,1
|
|
20240717,120700,107468230,8030,8030,8030,8030,0
|
|
20240717,120600,107468230,8030,8030,8030,8030,0
|
|
20240717,120500,107468230,8030,8030,8030,8030,0
|
|
20240717,120400,107468230,8030,8030,8030,8030,0
|
|
20240717,120300,107468230,8030,8030,8030,8030,0
|
|
20240717,120200,107468230,8030,8030,8030,8030,0
|
|
20240717,120100,107468230,8030,8030,8030,8030,0
|
|
20240717,120000,107468230,8030,8000,8030,8000,152
|
|
20240717,115900,106252180,8000,8000,8000,8000,5
|
|
20240717,115800,106212180,8000,8000,8000,8000,5
|
|
20240717,115700,106172180,8030,8030,8030,8030,0
|
|
20240717,115600,106172180,8030,8030,8030,8030,0
|
|
20240717,115500,106172180,8030,8030,8030,8030,0
|
|
20240717,115400,106172180,8030,8030,8030,8030,0
|
|
20240717,115300,106172180,8030,8000,8030,8000,102
|
|
20240717,115200,105356130,8000,8000,8000,8000,0
|
|
20240717,115100,105356130,8000,8000,8000,8000,0
|
|
20240717,115000,105356130,8000,8000,8000,8000,188
|
|
20240717,114900,103852130,8000,8030,8030,8000,42
|
|
20240717,114800,103515190,8030,8030,8030,8030,1
|
|
20240717,114700,103507160,8000,8000,8000,8000,0
|
|
20240717,114600,103507160,8000,8000,8000,8000,211
|
|
20240717,114500,101819160,8000,8000,8000,8000,1
|
|
20240717,114400,101811160,8030,8030,8030,8030,0
|
|
20240717,114300,101811160,8030,8030,8030,8030,0
|
|
20240717,114200,101811160,8030,8030,8030,8030,2
|
|
20240717,114100,101795100,8030,8020,8030,8020,120
|
|
20240717,114000,100831510,8030,8030,8030,8030,1
|
|
20240717,113900,100823480,8010,8010,8010,8010,50
|
|
20240717,113800,100422980,8010,8010,8010,8010,152
|
|
20240717,113700,99205460,8030,8030,8030,8030,0
|
|
20240717,113600,99205460,8030,8030,8030,8030,0
|
|
20240717,113500,99205460,8030,8030,8030,8030,101
|
|
20240717,113400,98394430,8030,8030,8030,8030,133
|
|
20240717,113300,97326440,8030,8020,8030,8020,9
|
|
20240717,113200,97254220,8020,8020,8020,8020,0
|
|
20240717,113100,97254220,8020,8020,8020,8020,11
|
|
20240717,113000,97166000,8020,8020,8020,8020,0
|
|
20240717,112900,97166000,8020,8020,8020,8020,0
|
|
20240717,112800,97166000,8020,8020,8020,8020,325
|
|
20240717,112700,94559500,8010,8000,8010,8000,1836
|
|
20240717,112600,79859270,8000,7980,8000,7980,1500
|
|
20240717,112500,67860680,7970,7970,7970,7970,6
|
|
20240717,112400,67812860,7960,7960,7960,7960,0
|
|
20240717,112300,67812860,7960,7960,7960,7960,6
|
|
20240717,112200,67765100,7960,7960,7960,7960,0
|
|
20240717,112100,67765100,7960,7960,7960,7960,0
|
|
20240717,112000,67765100,7960,7960,7960,7960,0
|
|
20240717,111900,67765100,7960,7960,7960,7960,0
|
|
20240717,111800,67765100,7960,7960,7960,7960,0
|
|
20240717,111700,67765100,7960,7960,7960,7960,24
|
|
20240717,111600,67574060,7960,7960,7960,7960,100
|
|
20240717,111500,66778060,7950,7950,7950,7950,0
|
|
20240717,111400,66778060,7950,7950,7950,7950,0
|
|
20240717,111300,66778060,7950,7950,7950,7950,0
|
|
20240717,111200,66778060,7950,7950,7950,7950,0
|
|
20240717,111100,66778060,7950,7950,7950,7950,0
|
|
20240717,111000,66778060,7950,7950,7950,7950,0
|
|
20240717,110900,66778060,7950,7950,7950,7950,0
|
|
20240717,110800,66778060,7950,7950,7950,7950,0
|
|
20240717,110700,66778060,7950,7950,7950,7950,5
|
|
20240717,110600,66738310,7950,7950,7950,7950,0
|
|
20240717,110500,66738310,7950,7950,7950,7950,0
|
|
20240717,110400,66738310,7950,7950,7950,7950,0
|
|
20240717,110300,66738310,7950,7950,7950,7950,50
|
|
20240717,110200,66340810,7950,7950,7950,7950,90
|
|
20240717,110100,65625310,7950,7950,7950,7950,21
|
|
20240717,110000,65458360,7960,7960,7960,7960,7
|
|
20240717,105900,65402640,7940,7940,7940,7940,20
|
|
20240717,105800,65243840,7960,7960,7960,7960,101
|
|
20240717,105700,64439880,7940,7940,7940,7940,1
|
|
20240717,105600,64431940,7960,7960,7960,7960,0
|
|
20240717,105500,64431940,7960,7960,7960,7960,20
|
|
20240717,105400,64272740,7960,7960,7960,7960,0
|
|
20240717,105300,64272740,7960,7950,7960,7950,7
|
|
20240717,105200,64217080,7950,7950,7950,7950,10
|
|
20240717,105100,64137580,7960,7960,7960,7960,0
|
|
20240717,105000,64137580,7960,7960,7960,7960,0
|
|
20240717,104900,64137580,7960,7960,7960,7960,1
|
|
20240717,104800,64129620,7960,7950,7960,7950,340
|
|
20240717,104700,61425780,7950,7950,7950,7950,0
|
|
20240717,104600,61425780,7950,7940,7950,7940,14
|
|
20240717,104500,61314610,7940,7940,7940,7940,0
|
|
20240717,104400,61314610,7940,7940,7940,7940,0
|
|
20240717,104300,61314610,7940,7940,7940,7940,0
|
|
20240717,104200,61314610,7940,7940,7940,7940,66
|
|
20240717,104100,60790570,7940,7940,7940,7940,0
|
|
20240717,104000,60790570,7940,7940,7940,7940,0
|
|
20240717,103900,60790570,7940,7940,7940,7940,3
|
|
20240717,103800,60766750,7940,7940,7940,7940,0
|
|
20240717,103700,60766750,7940,7940,7940,7940,11
|
|
20240717,103600,60679410,7930,7930,7930,7930,0
|
|
20240717,103500,60679410,7930,7930,7930,7930,0
|
|
20240717,103400,60679410,7930,7930,7930,7930,0
|
|
20240717,103300,60679410,7930,7930,7930,7930,0
|
|
20240717,103200,60679410,7930,7930,7930,7930,0
|
|
20240717,103100,60679410,7930,7930,7930,7930,65
|
|
20240717,103000,60163960,7930,7930,7930,7930,508
|
|
20240717,102900,56135520,7920,7920,7920,7920,1
|
|
20240717,102800,56127600,7920,7920,7920,7920,2
|
|
20240717,102700,56111760,7930,7930,7930,7930,0
|
|
20240717,102600,56111760,7930,7930,7930,7930,235
|
|
20240717,102500,54248210,7930,7930,7930,7930,0
|
|
20240717,102400,54248210,7930,7930,7930,7930,0
|
|
20240717,102300,54248210,7930,7930,7930,7930,0
|
|
20240717,102200,54248210,7930,7930,7930,7930,0
|
|
20240717,102100,54248210,7930,7930,7930,7930,0
|
|
20240717,102000,54248210,7930,7930,7930,7930,0
|
|
20240717,101900,54248210,7930,7930,7930,7930,0
|
|
20240717,101800,54248210,7930,7930,7930,7930,0
|
|
20240717,101700,54248210,7930,7930,7930,7930,0
|
|
20240717,101600,54248210,7930,7930,7930,7930,1
|
|
20240717,101500,54240280,7940,7940,7940,7940,0
|
|
20240717,101400,54240280,7940,7940,7940,7940,0
|
|
20240717,101300,54240280,7940,7940,7940,7940,2
|
|
20240717,101200,54224400,7940,7940,7940,7940,0
|
|
20240717,101100,54224400,7940,7940,7940,7940,0
|
|
20240717,101000,54224400,7940,7890,7940,7890,4
|
|
20240717,100900,54192750,7890,7890,7890,7890,0
|
|
20240717,100800,54192750,7890,7890,7890,7890,0
|
|
20240717,100700,54192750,7890,7890,7890,7890,0
|
|
20240717,100600,54192750,7890,7910,7910,7890,4
|
|
20240717,100500,54161170,7950,7950,7950,7950,0
|
|
20240717,100400,54161170,7950,7950,7950,7950,0
|
|
20240717,100300,54161170,7950,7930,7950,7920,3
|
|
20240717,100200,54137370,7950,7950,7950,7950,0
|
|
20240717,100100,54137370,7950,7950,7950,7950,25
|
|
20240717,100000,53938620,7960,7960,7960,7960,10
|
|
20240717,095900,53859020,7960,7890,7960,7890,11
|
|
20240717,095800,53771930,7890,7880,7890,7880,110
|
|
20240717,095700,52904290,7880,7880,7880,7880,28
|
|
20240717,095600,52683650,7880,7880,7880,7880,151
|
|
20240717,095500,51493770,7880,7880,7880,7880,114
|
|
20240717,095400,50595450,7880,7870,7880,7870,105
|
|
20240717,095300,49768110,7880,7880,7880,7880,0
|
|
20240717,095200,49768110,7880,7880,7880,7880,0
|
|
20240717,095100,49768110,7880,7880,7880,7880,0
|
|
20240717,095000,49768110,7880,7880,7880,7880,0
|
|
20240717,094900,49768110,7880,7880,7880,7880,0
|
|
20240717,094800,49768110,7880,7880,7880,7880,1
|
|
20240717,094700,49760230,7860,7870,7870,7860,26
|
|
20240717,094600,49555860,7870,7870,7870,7870,0
|
|
20240717,094500,49555860,7870,7890,7890,7870,110
|
|
20240717,094400,48689950,7890,7890,7890,7890,0
|
|
20240717,094300,48689950,7890,7890,7890,7890,0
|
|
20240717,094200,48689950,7890,7860,7890,7860,32
|
|
20240717,094100,48438400,7880,7880,7880,7880,49
|
|
20240717,094000,48052280,7880,7880,7880,7880,0
|
|
20240717,093900,48052280,7880,7880,7880,7880,0
|
|
20240717,093800,48052280,7880,7880,7880,7880,19
|
|
20240717,093700,47902560,7880,7880,7880,7880,0
|
|
20240717,093600,47902560,7880,7880,7880,7880,0
|
|
20240717,093500,47902560,7880,7880,7880,7880,0
|
|
20240717,093400,47902560,7880,7880,7880,7880,13
|
|
20240717,093300,47800120,7880,7880,7880,7880,25
|
|
20240717,093200,47603120,7860,7860,7860,7860,135
|
|
20240717,093100,46542020,7860,7860,7860,7860,0
|
|
20240717,093000,46542020,7860,7860,7860,7850,72
|
|
20240717,092900,45976170,7860,7860,7860,7860,100
|
|
20240717,092800,45190170,7860,7860,7860,7860,150
|
|
20240717,092700,44011170,7860,7850,7860,7850,1153
|
|
20240717,092600,34960010,7850,7850,7850,7850,564
|
|
20240717,092500,30532610,7860,7860,7860,7860,30
|
|
20240717,092400,30296810,7850,7850,7850,7850,34
|
|
20240717,092300,30029910,7850,7850,7850,7850,16
|
|
20240717,092200,29904310,7850,7860,7860,7850,192
|
|
20240717,092100,28396760,7880,7880,7880,7880,0
|
|
20240717,092000,28396760,7880,7880,7880,7880,1
|
|
20240717,091900,28388880,7850,7850,7850,7850,0
|
|
20240717,091800,28388880,7850,7850,7850,7850,100
|
|
20240717,091700,27603880,7850,7850,7850,7850,24
|
|
20240717,091600,27415480,7850,7870,7870,7850,1211
|
|
20240717,091500,17893820,7870,7870,7870,7870,40
|
|
20240717,091400,17579020,7870,7870,7870,7870,2
|
|
20240717,091300,17563280,7870,7870,7870,7870,3
|
|
20240717,091200,17539670,7880,7880,7880,7880,19
|
|
20240717,091100,17389950,7880,7880,7880,7880,12
|
|
20240717,091000,17295390,7880,7880,7880,7880,549
|
|
20240717,090900,12969270,7880,7880,7880,7880,20
|
|
20240717,090800,12811670,7880,7880,7880,7880,143
|
|
20240717,090700,11684830,7880,7870,7880,7870,194
|
|
20240717,090600,10156150,7880,7880,7880,7880,41
|
|
20240717,090500,9833070,7870,7880,7880,7870,205
|
|
20240717,090400,8218070,7870,7890,7890,7870,160
|
|
20240717,090300,6957080,7980,7980,7980,7980,1
|
|
20240717,090200,6949100,7900,7900,7900,7900,0
|
|
20240717,090100,6949100,7900,7900,7900,7900,0
|
|
20240717,090000,6949100,7900,8000,8000,7900,873
|