648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,194500,372533170,7780,7780,7780,7780,306
|
|
20240808,194400,372533170,7780,7780,7780,7780,0
|
|
20240808,194300,372533170,7780,7780,7780,7780,0
|
|
20240808,194200,372533170,7780,7780,7780,7780,0
|
|
20240808,194100,372533170,7780,7780,7780,7780,0
|
|
20240808,194000,372533170,7780,7780,7780,7780,0
|
|
20240808,193900,372533170,7780,7780,7780,7780,0
|
|
20240808,193800,372533170,7780,7780,7780,7780,0
|
|
20240808,193700,372533170,7780,7780,7780,7780,0
|
|
20240808,193600,372533170,7780,7780,7780,7780,0
|
|
20240808,193500,372533170,7780,7780,7780,7780,0
|
|
20240808,193400,372533170,7780,7780,7780,7780,0
|
|
20240808,193300,372533170,7780,7780,7780,7780,0
|
|
20240808,193200,372533170,7780,7780,7780,7780,0
|
|
20240808,193100,372533170,7780,7780,7780,7780,0
|
|
20240808,193000,372533170,7780,7780,7780,7780,0
|
|
20240808,192900,372533170,7780,7780,7780,7780,0
|
|
20240808,192800,372533170,7780,7780,7780,7780,0
|
|
20240808,192700,372533170,7780,7780,7780,7780,0
|
|
20240808,192600,372533170,7780,7780,7780,7780,0
|
|
20240808,192500,372533170,7780,7780,7780,7780,0
|
|
20240808,192400,372533170,7780,7780,7780,7780,0
|
|
20240808,192300,372533170,7780,7780,7780,7780,0
|
|
20240808,192200,372533170,7780,7780,7780,7780,0
|
|
20240808,192100,372533170,7780,7780,7780,7780,0
|
|
20240808,192000,372533170,7780,7780,7780,7780,0
|
|
20240808,191900,372533170,7780,7780,7780,7780,0
|
|
20240808,191800,372533170,7780,7780,7780,7780,0
|
|
20240808,191700,372533170,7780,7780,7780,7780,0
|
|
20240808,191600,372533170,7780,7780,7780,7780,0
|
|
20240808,191500,372533170,7780,7780,7780,7780,306
|
|
20240808,191400,372533170,7780,7780,7780,7780,0
|
|
20240808,191300,372533170,7780,7780,7780,7780,0
|
|
20240808,191200,372533170,7780,7780,7780,7780,0
|
|
20240808,191100,372533170,7780,7780,7780,7780,0
|
|
20240808,191000,372533170,7780,7780,7780,7780,0
|
|
20240808,190900,372533170,7780,7780,7780,7780,0
|
|
20240808,190800,372533170,7780,7780,7780,7780,0
|
|
20240808,190700,372533170,7780,7780,7780,7780,0
|
|
20240808,190600,372533170,7780,7780,7780,7780,0
|
|
20240808,190500,372533170,7780,7780,7780,7780,0
|
|
20240808,190400,372533170,7780,7780,7780,7780,0
|
|
20240808,190300,372533170,7780,7780,7780,7780,0
|
|
20240808,190200,372533170,7780,7780,7780,7780,0
|
|
20240808,190100,372533170,7780,7780,7780,7780,0
|
|
20240808,190000,372533170,7780,7780,7780,7780,0
|
|
20240808,185900,372533170,7780,7780,7780,7780,0
|
|
20240808,185800,372533170,7780,7780,7780,7780,0
|
|
20240808,185700,372533170,7780,7780,7780,7780,0
|
|
20240808,185600,372533170,7780,7780,7780,7780,0
|
|
20240808,185500,372533170,7780,7780,7780,7780,0
|
|
20240808,185400,372533170,7780,7780,7780,7780,0
|
|
20240808,185300,372533170,7780,7780,7780,7780,0
|
|
20240808,185200,372533170,7780,7780,7780,7780,0
|
|
20240808,185100,372533170,7780,7780,7780,7780,0
|
|
20240808,185000,372533170,7780,7780,7780,7780,0
|
|
20240808,184900,372533170,7780,7780,7780,7780,0
|
|
20240808,184800,372533170,7780,7780,7780,7780,0
|
|
20240808,184700,372533170,7780,7780,7780,7780,0
|
|
20240808,184600,372533170,7780,7780,7780,7780,0
|
|
20240808,184500,372533170,7780,7780,7780,7780,306
|
|
20240808,184400,372533170,7780,7780,7780,7780,0
|
|
20240808,184300,372533170,7780,7780,7780,7780,0
|
|
20240808,184200,372533170,7780,7780,7780,7780,0
|
|
20240808,184100,372533170,7780,7780,7780,7780,0
|
|
20240808,184000,372533170,7780,7780,7780,7780,0
|
|
20240808,183900,372533170,7780,7780,7780,7780,0
|
|
20240808,183800,372533170,7780,7780,7780,7780,0
|
|
20240808,183700,372533170,7780,7780,7780,7780,0
|
|
20240808,183600,372533170,7780,7780,7780,7780,0
|
|
20240808,183500,372533170,7780,7780,7780,7780,0
|
|
20240808,183400,372533170,7780,7780,7780,7780,0
|
|
20240808,183300,372533170,7780,7780,7780,7780,0
|
|
20240808,183200,372533170,7780,7780,7780,7780,0
|
|
20240808,183100,372533170,7780,7780,7780,7780,0
|
|
20240808,183000,372533170,7780,7780,7780,7780,0
|
|
20240808,182900,372533170,7780,7780,7780,7780,0
|
|
20240808,182800,372533170,7780,7780,7780,7780,0
|
|
20240808,182700,372533170,7780,7780,7780,7780,0
|
|
20240808,182600,372533170,7780,7780,7780,7780,0
|
|
20240808,182500,372533170,7780,7780,7780,7780,0
|
|
20240808,182400,372533170,7780,7780,7780,7780,0
|
|
20240808,182300,372533170,7780,7780,7780,7780,0
|
|
20240808,182200,372533170,7780,7780,7780,7780,0
|
|
20240808,182100,372533170,7780,7780,7780,7780,0
|
|
20240808,182000,372533170,7780,7780,7780,7780,0
|
|
20240808,181900,372533170,7780,7780,7780,7780,0
|
|
20240808,181800,372533170,7780,7780,7780,7780,0
|
|
20240808,181700,372533170,7780,7780,7780,7780,0
|
|
20240808,181600,372533170,7780,7780,7780,7780,0
|
|
20240808,181500,372533170,7780,7780,7780,7780,306
|
|
20240808,181400,372533170,7780,7780,7780,7780,0
|
|
20240808,181300,372533170,7780,7780,7780,7780,0
|
|
20240808,181200,372533170,7780,7780,7780,7780,0
|
|
20240808,181100,372533170,7780,7780,7780,7780,0
|
|
20240808,181000,372533170,7780,7780,7780,7780,0
|
|
20240808,180900,372533170,7780,7780,7780,7780,0
|
|
20240808,180800,372533170,7780,7780,7780,7780,0
|
|
20240808,180700,372533170,7780,7780,7780,7780,0
|
|
20240808,180600,372533170,7780,7780,7780,7780,0
|
|
20240808,180500,372533170,7780,7780,7780,7780,0
|
|
20240808,180400,372533170,7780,7780,7780,7780,0
|
|
20240808,180300,372533170,7780,7780,7780,7780,0
|
|
20240808,180200,372533170,7780,7780,7780,7780,0
|
|
20240808,180100,372533170,7780,7780,7780,7780,0
|
|
20240808,180000,372533170,7780,7780,7780,7780,0
|
|
20240808,175900,372533170,7780,7780,7780,7780,0
|
|
20240808,175800,372533170,7780,7780,7780,7780,0
|
|
20240808,175700,372533170,7780,7780,7780,7780,0
|
|
20240808,175600,372533170,7780,7780,7780,7780,0
|
|
20240808,175500,372533170,7780,7780,7780,7780,0
|
|
20240808,175400,372533170,7780,7780,7780,7780,0
|
|
20240808,175300,372533170,7780,7780,7780,7780,0
|
|
20240808,175200,372533170,7780,7780,7780,7780,0
|
|
20240808,175100,372533170,7780,7780,7780,7780,0
|
|
20240808,175000,372533170,7780,7780,7780,7780,0
|
|
20240808,174900,372533170,7780,7780,7780,7780,0
|
|
20240808,174800,372533170,7780,7780,7780,7780,0
|
|
20240808,174700,372533170,7780,7780,7780,7780,0
|
|
20240808,174600,372533170,7780,7780,7780,7780,0
|
|
20240808,174500,372533170,7780,7780,7780,7780,306
|
|
20240808,174400,372533170,7780,7780,7780,7780,0
|
|
20240808,174300,372533170,7780,7780,7780,7780,0
|
|
20240808,174200,372533170,7780,7780,7780,7780,0
|
|
20240808,174100,372533170,7780,7780,7780,7780,0
|
|
20240808,174000,372533170,7780,7780,7780,7780,0
|
|
20240808,173900,372533170,7780,7780,7780,7780,0
|
|
20240808,173800,372533170,7780,7780,7780,7780,0
|
|
20240808,173700,372533170,7780,7780,7780,7780,0
|
|
20240808,173600,372533170,7780,7780,7780,7780,0
|
|
20240808,173500,372533170,7780,7780,7780,7780,0
|
|
20240808,173400,372533170,7780,7780,7780,7780,0
|
|
20240808,173300,372533170,7780,7780,7780,7780,0
|
|
20240808,173200,372533170,7780,7780,7780,7780,0
|
|
20240808,173100,372533170,7780,7780,7780,7780,0
|
|
20240808,173000,372533170,7780,7780,7780,7780,0
|
|
20240808,172900,372533170,7780,7780,7780,7780,0
|
|
20240808,172800,372533170,7780,7780,7780,7780,0
|
|
20240808,172700,372533170,7780,7780,7780,7780,0
|
|
20240808,172600,372533170,7780,7780,7780,7780,0
|
|
20240808,172500,372533170,7780,7780,7780,7780,0
|
|
20240808,172400,372533170,7780,7780,7780,7780,0
|
|
20240808,172300,372533170,7780,7780,7780,7780,0
|
|
20240808,172200,372533170,7780,7780,7780,7780,0
|
|
20240808,172100,372533170,7780,7780,7780,7780,0
|
|
20240808,172000,372533170,7780,7780,7780,7780,0
|
|
20240808,171900,372533170,7780,7780,7780,7780,0
|
|
20240808,171800,372533170,7780,7780,7780,7780,0
|
|
20240808,171700,372533170,7780,7780,7780,7780,0
|
|
20240808,171600,372533170,7780,7780,7780,7780,0
|
|
20240808,171500,372533170,7780,7780,7780,7780,306
|
|
20240808,171400,372533170,7780,7780,7780,7780,0
|
|
20240808,171300,372533170,7780,7780,7780,7780,0
|
|
20240808,171200,372533170,7780,7780,7780,7780,0
|
|
20240808,171100,372533170,7780,7780,7780,7780,0
|
|
20240808,171000,372533170,7780,7780,7780,7780,0
|
|
20240808,170900,372533170,7780,7780,7780,7780,0
|
|
20240808,170800,372533170,7780,7780,7780,7780,0
|
|
20240808,170700,372533170,7780,7780,7780,7780,0
|
|
20240808,170600,372533170,7780,7780,7780,7780,0
|
|
20240808,170500,372533170,7780,7780,7780,7780,0
|
|
20240808,170400,372533170,7780,7780,7780,7780,0
|
|
20240808,170300,372533170,7780,7780,7780,7780,0
|
|
20240808,170200,372533170,7780,7780,7780,7780,0
|
|
20240808,170100,372533170,7780,7780,7780,7780,0
|
|
20240808,170000,372533170,7780,7780,7780,7780,0
|
|
20240808,165900,372533170,7780,7780,7780,7780,0
|
|
20240808,165800,372533170,7780,7780,7780,7780,0
|
|
20240808,165700,372533170,7780,7780,7780,7780,0
|
|
20240808,165600,372533170,7780,7780,7780,7780,0
|
|
20240808,165500,372533170,7780,7780,7780,7780,0
|
|
20240808,165400,372533170,7780,7780,7780,7780,0
|
|
20240808,165300,372533170,7780,7780,7780,7780,0
|
|
20240808,165200,372533170,7780,7780,7780,7780,0
|
|
20240808,165100,372533170,7780,7780,7780,7780,0
|
|
20240808,165000,372533170,7780,7780,7780,7780,0
|
|
20240808,164900,372533170,7780,7780,7780,7780,0
|
|
20240808,164800,372533170,7780,7780,7780,7780,0
|
|
20240808,164700,372533170,7780,7780,7780,7780,0
|
|
20240808,164600,372533170,7780,7780,7780,7780,0
|
|
20240808,164500,372533170,7780,7780,7780,7780,306
|
|
20240808,164400,372533170,7780,7780,7780,7780,0
|
|
20240808,164300,372533170,7780,7780,7780,7780,0
|
|
20240808,164200,372533170,7780,7780,7780,7780,0
|
|
20240808,164100,372533170,7780,7780,7780,7780,0
|
|
20240808,164000,372533170,7780,7780,7780,7780,0
|
|
20240808,163900,372533170,7780,7780,7780,7780,0
|
|
20240808,163800,372533170,7780,7780,7780,7780,0
|
|
20240808,163700,372533170,7780,7780,7780,7780,0
|
|
20240808,163600,372533170,7780,7780,7780,7780,0
|
|
20240808,163500,372533170,7780,7780,7780,7780,0
|
|
20240808,163400,372533170,7780,7780,7780,7780,0
|
|
20240808,163300,372533170,7780,7780,7780,7780,0
|
|
20240808,163200,372533170,7780,7780,7780,7780,0
|
|
20240808,163100,372533170,7780,7780,7780,7780,0
|
|
20240808,163000,372533170,7780,7780,7780,7780,0
|
|
20240808,162900,372533170,7780,7780,7780,7780,0
|
|
20240808,162800,372533170,7780,7780,7780,7780,0
|
|
20240808,162700,372533170,7780,7780,7780,7780,0
|
|
20240808,162600,372533170,7780,7780,7780,7780,0
|
|
20240808,162500,372533170,7780,7780,7780,7780,0
|
|
20240808,162400,372533170,7780,7780,7780,7780,0
|
|
20240808,162300,372533170,7780,7780,7780,7780,0
|
|
20240808,162200,372533170,7780,7780,7780,7780,0
|
|
20240808,162100,372533170,7780,7780,7780,7780,0
|
|
20240808,162000,372533170,7780,7780,7780,7780,0
|
|
20240808,161900,372533170,7780,7780,7780,7780,0
|
|
20240808,161800,372533170,7780,7780,7780,7780,0
|
|
20240808,161700,372533170,7780,7780,7780,7780,0
|
|
20240808,161600,372533170,7780,7780,7780,7780,0
|
|
20240808,161500,372533170,7780,7780,7780,7780,306
|
|
20240808,161400,372533170,7780,7780,7780,7780,0
|
|
20240808,161300,372533170,7780,7780,7780,7780,0
|
|
20240808,161200,372533170,7780,7780,7780,7780,0
|
|
20240808,161100,372533170,7780,7780,7780,7780,0
|
|
20240808,161000,372533170,7780,7780,7780,7780,0
|
|
20240808,160900,372533170,7780,7780,7780,7780,0
|
|
20240808,160800,372533170,7780,7780,7780,7780,0
|
|
20240808,160700,372533170,7780,7780,7780,7780,0
|
|
20240808,160600,372533170,7780,7780,7780,7780,0
|
|
20240808,160500,372533170,7780,7780,7780,7780,0
|
|
20240808,160400,372533170,7780,7780,7780,7780,0
|
|
20240808,160300,372533170,7780,7780,7780,7780,0
|
|
20240808,160200,372533170,7780,7780,7780,7780,0
|
|
20240808,160100,372533170,7780,7780,7780,7780,0
|
|
20240808,160000,372533170,7780,7780,7780,7780,0
|
|
20240808,155900,372533170,7780,7780,7780,7780,0
|
|
20240808,155800,372533170,7780,7780,7780,7780,0
|
|
20240808,155700,372533170,7780,7780,7780,7780,0
|
|
20240808,155600,372533170,7780,7780,7780,7780,0
|
|
20240808,155500,372533170,7780,7780,7780,7780,0
|
|
20240808,155400,372533170,7780,7780,7780,7780,0
|
|
20240808,155300,372533170,7780,7780,7780,7780,0
|
|
20240808,155200,372533170,7780,7780,7780,7780,0
|
|
20240808,155100,372533170,7780,7780,7780,7780,0
|
|
20240808,155000,372533170,7780,7780,7780,7780,0
|
|
20240808,154900,372533170,7780,7780,7780,7780,0
|
|
20240808,154800,372533170,7780,7780,7780,7780,0
|
|
20240808,154700,372533170,7780,7780,7780,7780,0
|
|
20240808,154600,372533170,7780,7780,7780,7780,0
|
|
20240808,154500,372533170,7780,7780,7780,7780,306
|
|
20240808,154400,372533170,7780,7780,7780,7780,0
|
|
20240808,154300,372533170,7780,7780,7780,7780,0
|
|
20240808,154200,372533170,7780,7780,7780,7780,0
|
|
20240808,154100,372533170,7780,7780,7780,7780,0
|
|
20240808,154000,372533170,7780,7780,7780,7780,0
|
|
20240808,153900,372533170,7780,7780,7780,7780,0
|
|
20240808,153800,372533170,7780,7780,7780,7780,0
|
|
20240808,153700,372533170,7780,7780,7780,7780,0
|
|
20240808,153600,372533170,7780,7780,7780,7780,0
|
|
20240808,153500,372533170,7780,7780,7780,7780,0
|
|
20240808,153400,372533170,7780,7780,7780,7780,0
|
|
20240808,153300,372533170,7780,7780,7780,7780,0
|
|
20240808,153200,372533170,7780,7780,7780,7780,0
|
|
20240808,153100,372533170,7780,7780,7780,7780,0
|
|
20240808,153000,372533170,7780,7780,7780,7780,306
|
|
20240808,152900,370152490,7780,7780,7780,7780,0
|
|
20240808,152800,370152490,7780,7780,7780,7780,0
|
|
20240808,152700,370152490,7780,7780,7780,7780,0
|
|
20240808,152600,370152490,7780,7780,7780,7780,0
|
|
20240808,152500,370152490,7780,7780,7780,7780,0
|
|
20240808,152400,370152490,7780,7780,7780,7780,0
|
|
20240808,152300,370152490,7780,7780,7780,7780,0
|
|
20240808,152200,370152490,7780,7780,7780,7780,0
|
|
20240808,152100,370152490,7780,7780,7780,7780,0
|
|
20240808,152000,370152490,7780,7780,7780,7780,0
|
|
20240808,151900,370152490,7780,7700,7780,7700,1143
|
|
20240808,151800,361281900,7700,7690,7700,7690,375
|
|
20240808,151700,358397790,7690,7690,7690,7690,0
|
|
20240808,151600,358397790,7690,7690,7690,7690,0
|
|
20240808,151500,358397790,7690,7690,7690,7690,0
|
|
20240808,151400,358397790,7690,7690,7690,7690,0
|
|
20240808,151300,358397790,7690,7690,7690,7690,0
|
|
20240808,151200,358397790,7690,7690,7690,7690,0
|
|
20240808,151100,358397790,7690,7690,7690,7690,0
|
|
20240808,151000,358397790,7690,7690,7690,7690,0
|
|
20240808,150900,358397790,7690,7690,7690,7690,0
|
|
20240808,150800,358397790,7690,7690,7690,7690,0
|
|
20240808,150700,358397790,7690,7690,7690,7690,1
|
|
20240808,150600,358390100,7630,7630,7630,7630,0
|
|
20240808,150500,358390100,7630,7630,7630,7630,0
|
|
20240808,150400,358390100,7630,7630,7630,7630,90
|
|
20240808,150300,357703400,7690,7690,7690,7690,0
|
|
20240808,150200,357703400,7690,7690,7690,7690,0
|
|
20240808,150100,357703400,7690,7690,7690,7690,1
|
|
20240808,150000,357695710,7630,7650,7650,7630,129
|
|
20240808,145900,356711200,7650,7650,7650,7650,84
|
|
20240808,145800,356068600,7730,7730,7730,7730,0
|
|
20240808,145700,356068600,7730,7730,7730,7730,0
|
|
20240808,145600,356068600,7730,7730,7730,7730,0
|
|
20240808,145500,356068600,7730,7730,7730,7730,0
|
|
20240808,145400,356068600,7730,7730,7730,7730,0
|
|
20240808,145300,356068600,7730,7730,7730,7730,0
|
|
20240808,145200,356068600,7730,7730,7730,7730,0
|
|
20240808,145100,356068600,7730,7730,7730,7730,0
|
|
20240808,145000,356068600,7730,7730,7730,7730,0
|
|
20240808,144900,356068600,7730,7730,7730,7730,0
|
|
20240808,144800,356068600,7730,7730,7730,7730,0
|
|
20240808,144700,356068600,7730,7730,7730,7730,0
|
|
20240808,144600,356068600,7730,7730,7730,7730,0
|
|
20240808,144500,356068600,7730,7730,7730,7730,0
|
|
20240808,144400,356068600,7730,7730,7730,7730,0
|
|
20240808,144300,356068600,7730,7730,7730,7730,0
|
|
20240808,144200,356068600,7730,7730,7730,7730,0
|
|
20240808,144100,356068600,7730,7660,7730,7660,621
|
|
20240808,144000,351289230,7700,7700,7700,7700,0
|
|
20240808,143900,351289230,7700,7700,7700,7700,0
|
|
20240808,143800,351289230,7700,7700,7700,7700,0
|
|
20240808,143700,351289230,7700,7700,7700,7700,0
|
|
20240808,143600,351289230,7700,7700,7700,7700,0
|
|
20240808,143500,351289230,7700,7700,7700,7700,0
|
|
20240808,143400,351289230,7700,7700,7700,7700,0
|
|
20240808,143300,351289230,7700,7700,7700,7700,0
|
|
20240808,143200,351289230,7700,7700,7700,7700,0
|
|
20240808,143100,351289230,7700,7700,7700,7700,3
|
|
20240808,143000,351266130,7700,7700,7700,7700,0
|
|
20240808,142900,351266130,7700,7700,7700,7700,0
|
|
20240808,142800,351266130,7700,7700,7700,7700,1
|
|
20240808,142700,351258430,7630,7630,7630,7630,0
|
|
20240808,142600,351258430,7630,7630,7630,7630,0
|
|
20240808,142500,351258430,7630,7630,7630,7630,0
|
|
20240808,142400,351258430,7630,7630,7630,7630,0
|
|
20240808,142300,351258430,7630,7630,7630,7630,0
|
|
20240808,142200,351258430,7630,7640,7650,7580,371
|
|
20240808,142100,348440170,7660,7660,7660,7660,1
|
|
20240808,142000,348432510,7660,7660,7660,7660,4
|
|
20240808,141900,348401870,7680,7680,7680,7680,1
|
|
20240808,141800,348394190,7560,7610,7610,7560,280
|
|
20240808,141700,346263960,7610,7610,7610,7610,0
|
|
20240808,141600,346263960,7610,7610,7610,7610,0
|
|
20240808,141500,346263960,7610,7610,7610,7610,1
|
|
20240808,141400,346256350,7610,7610,7610,7610,0
|
|
20240808,141300,346256350,7610,7610,7610,7610,0
|
|
20240808,141200,346256350,7610,7610,7610,7610,0
|
|
20240808,141100,346256350,7610,7610,7610,7610,4
|
|
20240808,141000,346225910,7690,7690,7690,7690,21
|
|
20240808,140900,346064420,7690,7690,7690,7690,2
|
|
20240808,140800,346049040,7550,7550,7550,7550,0
|
|
20240808,140700,346049040,7550,7690,7690,7550,60
|
|
20240808,140600,345592680,7720,7720,7720,7720,0
|
|
20240808,140500,345592680,7720,7720,7720,7720,0
|
|
20240808,140400,345592680,7720,7720,7720,7720,0
|
|
20240808,140300,345592680,7720,7720,7720,7720,0
|
|
20240808,140200,345592680,7720,7720,7720,7720,0
|
|
20240808,140100,345592680,7720,7720,7720,7720,0
|
|
20240808,140000,345592680,7720,7720,7720,7720,0
|
|
20240808,135900,345592680,7720,7720,7720,7720,0
|
|
20240808,135800,345592680,7720,7720,7720,7720,0
|
|
20240808,135700,345592680,7720,7720,7720,7720,0
|
|
20240808,135600,345592680,7720,7680,7720,7680,154
|
|
20240808,135500,344409860,7680,7630,7680,7630,223
|
|
20240808,135400,342708320,7630,7630,7630,7630,0
|
|
20240808,135300,342708320,7630,7630,7630,7630,277
|
|
20240808,135200,340594810,7620,7620,7620,7620,13
|
|
20240808,135100,340495750,7630,7620,7630,7550,501
|
|
20240808,135000,336700720,7620,7650,7650,7620,102
|
|
20240808,134900,335923360,7660,7680,7680,7660,65
|
|
20240808,134800,335425430,7700,7700,7700,7700,0
|
|
20240808,134700,335425430,7700,7700,7700,7700,0
|
|
20240808,134600,335425430,7700,7700,7700,7700,0
|
|
20240808,134500,335425430,7700,7700,7700,7700,0
|
|
20240808,134400,335425430,7700,7700,7700,7700,0
|
|
20240808,134300,335425430,7700,7700,7700,7700,0
|
|
20240808,134200,335425430,7700,7700,7700,7700,28
|
|
20240808,134100,335209830,7690,7690,7690,7690,0
|
|
20240808,134000,335209830,7690,7690,7690,7690,1
|
|
20240808,133900,335202140,7720,7720,7720,7720,0
|
|
20240808,133800,335202140,7720,7720,7720,7720,0
|
|
20240808,133700,335202140,7720,7720,7720,7720,1
|
|
20240808,133600,335194420,7700,7700,7700,7700,1
|
|
20240808,133500,335186720,7710,7710,7710,7710,1
|
|
20240808,133400,335179010,7660,7660,7660,7660,0
|
|
20240808,133300,335179010,7660,7680,7680,7660,151
|
|
20240808,133200,334022310,7740,7740,7740,7740,0
|
|
20240808,133100,334022310,7740,7740,7740,7740,0
|
|
20240808,133000,334022310,7740,7740,7740,7740,0
|
|
20240808,132900,334022310,7740,7660,7740,7660,4
|
|
20240808,132800,333991590,7660,7660,7660,7660,0
|
|
20240808,132700,333991590,7660,7690,7690,7660,211
|
|
20240808,132600,332370190,7770,7770,7770,7770,0
|
|
20240808,132500,332370190,7770,7770,7770,7770,212
|
|
20240808,132400,330722950,7730,7730,7730,7730,2
|
|
20240808,132300,330707490,7730,7730,7730,7730,0
|
|
20240808,132200,330707490,7730,7730,7730,7730,90
|
|
20240808,132100,330011790,7680,7680,7680,7680,791
|
|
20240808,132000,323936910,7680,7680,7680,7680,0
|
|
20240808,131900,323936910,7680,7680,7680,7680,1
|
|
20240808,131800,323929230,7680,7680,7680,7680,0
|
|
20240808,131700,323929230,7680,7680,7680,7680,0
|
|
20240808,131600,323929230,7680,7680,7680,7680,176
|
|
20240808,131500,322577550,7680,7680,7680,7680,0
|
|
20240808,131400,322577550,7680,7680,7680,7680,0
|
|
20240808,131300,322577550,7680,7680,7680,7680,0
|
|
20240808,131200,322577550,7680,7680,7680,7680,150
|
|
20240808,131100,321425550,7750,7750,7750,7750,0
|
|
20240808,131000,321425550,7750,7750,7750,7750,0
|
|
20240808,130900,321425550,7750,7750,7750,7750,0
|
|
20240808,130800,321425550,7750,7750,7750,7750,1
|
|
20240808,130700,321417800,7660,7660,7660,7660,18
|
|
20240808,130600,321279920,7630,7750,7750,7630,240
|
|
20240808,130500,319441460,7750,7750,7750,7750,22
|
|
20240808,130400,319270960,7770,7770,7770,7770,0
|
|
20240808,130300,319270960,7770,7770,7770,7770,0
|
|
20240808,130200,319270960,7770,7770,7770,7770,0
|
|
20240808,130100,319270960,7770,7770,7770,7770,0
|
|
20240808,130000,319270960,7770,7770,7770,7770,6
|
|
20240808,125900,319224340,7780,7780,7780,7780,0
|
|
20240808,125800,319224340,7780,7780,7780,7780,155
|
|
20240808,125700,318018440,7780,7790,7790,7780,40
|
|
20240808,125600,317707000,7780,7820,7820,7780,2
|
|
20240808,125500,317691400,7830,7830,7830,7830,0
|
|
20240808,125400,317691400,7830,7810,7830,7810,575
|
|
20240808,125300,313192740,7810,7810,7810,7810,0
|
|
20240808,125200,313192740,7810,7810,7810,7810,100
|
|
20240808,125100,312411740,7770,7770,7770,7770,1
|
|
20240808,125000,312403970,7800,7800,7800,7800,0
|
|
20240808,124900,312403970,7800,7800,7800,7800,0
|
|
20240808,124800,312403970,7800,7790,7820,7790,205
|
|
20240808,124700,310801240,7800,7820,7820,7800,48
|
|
20240808,124600,310425900,7820,7790,7820,7790,782
|
|
20240808,124500,304317160,7750,7750,7750,7750,0
|
|
20240808,124400,304317160,7750,7750,7750,7750,8
|
|
20240808,124300,304255160,7800,7800,7800,7800,0
|
|
20240808,124200,304255160,7800,7800,7800,7800,0
|
|
20240808,124100,304255160,7800,7720,7800,7720,648
|
|
20240808,124000,299211430,7700,7700,7700,7700,51
|
|
20240808,123900,298818730,7700,7700,7700,7700,332
|
|
20240808,123800,296262330,7700,7700,7700,7700,287
|
|
20240808,123700,294052430,7700,7700,7700,7700,0
|
|
20240808,123600,294052430,7700,7700,7700,7700,0
|
|
20240808,123500,294052430,7700,7700,7700,7700,10
|
|
20240808,123400,293975430,7730,7730,7730,7730,0
|
|
20240808,123300,293975430,7730,7730,7730,7730,188
|
|
20240808,123200,292522190,7620,7620,7620,7620,0
|
|
20240808,123100,292522190,7620,7690,7690,7620,270
|
|
20240808,123000,290452740,7750,7750,7750,7750,0
|
|
20240808,122900,290452740,7750,7750,7750,7750,0
|
|
20240808,122800,290452740,7750,7750,7750,7750,0
|
|
20240808,122700,290452740,7750,7750,7750,7750,0
|
|
20240808,122600,290452740,7750,7750,7750,7750,0
|
|
20240808,122500,290452740,7750,7750,7750,7750,1
|
|
20240808,122400,290444990,7760,7760,7760,7760,0
|
|
20240808,122300,290444990,7760,7640,7760,7640,292
|
|
20240808,122200,288213870,7690,7760,7760,7690,111
|
|
20240808,122100,287357090,7800,7800,7800,7800,0
|
|
20240808,122000,287357090,7800,7800,7800,7800,0
|
|
20240808,121900,287357090,7800,7800,7800,7800,1
|
|
20240808,121800,287349290,7790,7790,7790,7790,58
|
|
20240808,121700,286897470,7780,7760,7780,7760,392
|
|
20240808,121600,283849200,7760,7730,7760,7730,372
|
|
20240808,121500,280968540,7720,7720,7720,7720,302
|
|
20240808,121400,278637100,7720,7720,7720,7720,38
|
|
20240808,121300,278343740,7720,7690,7720,7690,17
|
|
20240808,121200,278212950,7690,7690,7690,7690,2
|
|
20240808,121100,278197570,7650,7650,7650,7650,263
|
|
20240808,121000,276185620,7650,7640,7650,7640,5
|
|
20240808,120900,276147400,7640,7640,7640,7640,0
|
|
20240808,120800,276147400,7640,7640,7640,7640,0
|
|
20240808,120700,276147400,7640,7640,7640,7640,0
|
|
20240808,120600,276147400,7640,7600,7640,7600,10
|
|
20240808,120500,276071330,7600,7600,7600,7600,0
|
|
20240808,120400,276071330,7600,7600,7600,7600,0
|
|
20240808,120300,276071330,7600,7600,7600,7600,0
|
|
20240808,120200,276071330,7600,7600,7600,7600,0
|
|
20240808,120100,276071330,7600,7600,7600,7600,0
|
|
20240808,120000,276071330,7600,7600,7600,7600,0
|
|
20240808,115900,276071330,7600,7600,7600,7600,0
|
|
20240808,115800,276071330,7600,7610,7610,7600,1000
|
|
20240808,115700,268471310,7640,7640,7640,7640,0
|
|
20240808,115600,268471310,7640,7640,7640,7640,0
|
|
20240808,115500,268471310,7640,7640,7640,7640,0
|
|
20240808,115400,268471310,7640,7640,7640,7640,0
|
|
20240808,115300,268471310,7640,7640,7640,7640,0
|
|
20240808,115200,268471310,7640,7640,7640,7640,0
|
|
20240808,115100,268471310,7640,7640,7640,7640,0
|
|
20240808,115000,268471310,7640,7640,7640,7640,0
|
|
20240808,114900,268471310,7640,7640,7640,7640,50
|
|
20240808,114800,268089310,7640,7630,7640,7630,23
|
|
20240808,114700,267913690,7630,7630,7630,7630,0
|
|
20240808,114600,267913690,7630,7630,7630,7630,20
|
|
20240808,114500,267761090,7630,7630,7630,7630,0
|
|
20240808,114400,267761090,7630,7630,7630,7630,0
|
|
20240808,114300,267761090,7630,7630,7630,7630,0
|
|
20240808,114200,267761090,7630,7630,7630,7630,0
|
|
20240808,114100,267761090,7630,7570,7630,7570,8
|
|
20240808,114000,267700470,7560,7560,7560,7560,0
|
|
20240808,113900,267700470,7560,7560,7560,7560,0
|
|
20240808,113800,267700470,7560,7560,7560,7560,80
|
|
20240808,113700,267095670,7560,7560,7560,7560,82
|
|
20240808,113600,266475750,7560,7610,7610,7560,229
|
|
20240808,113500,264739920,7600,7620,7620,7600,7
|
|
20240808,113400,264686700,7620,7640,7640,7620,303
|
|
20240808,113300,262374430,7700,7700,7700,7700,8
|
|
20240808,113200,262312830,7720,7720,7720,7720,0
|
|
20240808,113100,262312830,7720,7720,7720,7720,0
|
|
20240808,113000,262312830,7720,7720,7720,7720,110
|
|
20240808,112900,261463630,7730,7730,7730,7730,0
|
|
20240808,112800,261463630,7730,7730,7730,7730,0
|
|
20240808,112700,261463630,7730,7730,7730,7730,0
|
|
20240808,112600,261463630,7730,7720,7730,7720,1044
|
|
20240808,112500,253397100,7720,7720,7720,7720,0
|
|
20240808,112400,253397100,7720,7720,7720,7720,50
|
|
20240808,112300,253011100,7720,7720,7720,7720,1
|
|
20240808,112200,253003380,7710,7700,7710,7700,85
|
|
20240808,112100,252348130,7680,7680,7680,7680,0
|
|
20240808,112000,252348130,7680,7680,7680,7680,0
|
|
20240808,111900,252348130,7680,7680,7680,7680,409
|
|
20240808,111800,249207010,7660,7660,7660,7660,0
|
|
20240808,111700,249207010,7660,7660,7660,7660,0
|
|
20240808,111600,249207010,7660,7660,7660,7660,56
|
|
20240808,111500,248778050,7660,7660,7660,7660,291
|
|
20240808,111400,246548990,7620,7620,7620,7620,2
|
|
20240808,111300,246533750,7620,7620,7620,7620,0
|
|
20240808,111200,246533750,7620,7620,7620,7620,0
|
|
20240808,111100,246533750,7620,7620,7620,7620,1
|
|
20240808,111000,246526130,7680,7680,7680,7680,0
|
|
20240808,110900,246526130,7680,7680,7680,7680,0
|
|
20240808,110800,246526130,7680,7680,7680,7620,78
|
|
20240808,110700,245931650,7620,7620,7620,7620,0
|
|
20240808,110600,245931650,7620,7620,7620,7620,20
|
|
20240808,110500,245779250,7620,7620,7620,7620,0
|
|
20240808,110400,245779250,7620,7620,7620,7620,1
|
|
20240808,110300,245771630,7580,7580,7580,7580,0
|
|
20240808,110200,245771630,7580,7580,7580,7580,0
|
|
20240808,110100,245771630,7580,7580,7580,7580,0
|
|
20240808,110000,245771630,7580,7580,7580,7580,577
|
|
20240808,105900,241397970,7580,7570,7580,7570,262
|
|
20240808,105800,239412020,7590,7590,7590,7590,0
|
|
20240808,105700,239412020,7590,7590,7590,7590,130
|
|
20240808,105600,238425320,7590,7590,7590,7590,13
|
|
20240808,105500,238326650,7680,7680,7680,7680,0
|
|
20240808,105400,238326650,7680,7680,7680,7680,0
|
|
20240808,105300,238326650,7680,7640,7680,7640,313
|
|
20240808,105200,235929280,7640,7640,7640,7640,0
|
|
20240808,105100,235929280,7640,7640,7640,7640,0
|
|
20240808,105000,235929280,7640,7640,7640,7640,0
|
|
20240808,104900,235929280,7640,7640,7640,7640,10
|
|
20240808,104800,235852880,7640,7640,7640,7640,1
|
|
20240808,104700,235845240,7640,7580,7640,7570,47
|
|
20240808,104600,235489140,7580,7590,7590,7580,83
|
|
20240808,104500,234859900,7600,7610,7610,7600,18
|
|
20240808,104400,234723090,7620,7620,7620,7620,13
|
|
20240808,104300,234624030,7620,7620,7620,7620,28
|
|
20240808,104200,234410670,7630,7630,7630,7630,0
|
|
20240808,104100,234410670,7630,7630,7630,7630,0
|
|
20240808,104000,234410670,7630,7630,7630,7630,10
|
|
20240808,103900,234334370,7630,7630,7630,7630,0
|
|
20240808,103800,234334370,7630,7630,7630,7630,0
|
|
20240808,103700,234334370,7630,7630,7630,7630,0
|
|
20240808,103600,234334370,7630,7630,7630,7630,0
|
|
20240808,103500,234334370,7630,7630,7630,7630,0
|
|
20240808,103400,234334370,7630,7620,7630,7620,35
|
|
20240808,103300,234067540,7610,7610,7610,7610,10
|
|
20240808,103200,233991440,7620,7620,7620,7620,0
|
|
20240808,103100,233991440,7620,7620,7620,7620,0
|
|
20240808,103000,233991440,7620,7620,7620,7620,1
|
|
20240808,102900,233983820,7620,7620,7620,7620,0
|
|
20240808,102800,233983820,7620,7620,7620,7620,0
|
|
20240808,102700,233983820,7620,7620,7620,7620,0
|
|
20240808,102600,233983820,7620,7620,7620,7620,0
|
|
20240808,102500,233983820,7620,7620,7620,7620,0
|
|
20240808,102400,233983820,7620,7590,7620,7590,130
|
|
20240808,102300,232994770,7620,7620,7620,7620,0
|
|
20240808,102200,232994770,7620,7620,7620,7620,0
|
|
20240808,102100,232994770,7620,7620,7620,7620,0
|
|
20240808,102000,232994770,7620,7620,7620,7620,0
|
|
20240808,101900,232994770,7620,7620,7620,7620,0
|
|
20240808,101800,232994770,7620,7620,7620,7620,0
|
|
20240808,101700,232994770,7620,7620,7620,7620,0
|
|
20240808,101600,232994770,7620,7620,7620,7620,0
|
|
20240808,101500,232994770,7620,7550,7620,7550,4
|
|
20240808,101400,232964500,7550,7550,7550,7550,9
|
|
20240808,101300,232896550,7550,7580,7580,7550,152
|
|
20240808,101200,231748170,7580,7630,7630,7580,64
|
|
20240808,101100,231262800,7660,7660,7660,7660,1
|
|
20240808,101000,231255140,7630,7680,7680,7630,11
|
|
20240808,100900,231171160,7650,7670,7680,7550,833
|
|
20240808,100800,224840670,7670,7670,7670,7670,95
|
|
20240808,100700,224112020,7670,7670,7670,7670,19
|
|
20240808,100600,223966290,7740,7740,7740,7740,0
|
|
20240808,100500,223966290,7740,7740,7740,7740,0
|
|
20240808,100400,223966290,7740,7740,7740,7740,1
|
|
20240808,100300,223958550,7690,7690,7690,7690,0
|
|
20240808,100200,223958550,7690,7690,7780,7690,395
|
|
20240808,100100,220920910,7690,7710,7790,7690,333
|
|
20240808,100000,218358780,7790,7790,7790,7790,2
|
|
20240808,095900,218343200,7790,7790,7800,7710,347
|
|
20240808,095800,215650130,7710,7800,7800,7710,54
|
|
20240808,095700,215233430,7800,7800,7800,7800,640
|
|
20240808,095600,210241430,7800,7800,7800,7800,0
|
|
20240808,095500,210241430,7800,7770,7800,7770,48
|
|
20240808,095400,209868200,7770,7770,7770,7770,100
|
|
20240808,095300,209091200,7770,7760,7770,7760,300
|
|
20240808,095200,206760300,7760,7760,7760,7760,0
|
|
20240808,095100,206760300,7760,7760,7760,7760,1
|
|
20240808,095000,206752540,7710,7760,7760,7710,25
|
|
20240808,094900,206559040,7760,7750,7760,7700,943
|
|
20240808,094800,199285310,7760,7700,7770,7700,440
|
|
20240808,094700,195890340,7770,7770,7770,7770,331
|
|
20240808,094600,193318470,7770,7640,7770,7640,169
|
|
20240808,094500,192007420,7670,7680,7680,7620,20
|
|
20240808,094400,191854640,7780,7780,7780,7780,0
|
|
20240808,094300,191854640,7780,7760,7790,7760,646
|
|
20240808,094200,186829810,7780,7650,7800,7500,1499
|
|
20240808,094100,175421600,7650,7770,7820,7650,1366
|
|
20240808,094000,164877210,7780,7740,7790,7660,89
|
|
20240808,093900,164187460,7740,7870,7870,7610,700
|
|
20240808,093800,158759050,7870,7610,7900,7580,3282
|
|
20240808,093700,133420980,7670,7620,7670,7620,131
|
|
20240808,093600,132421910,7620,7640,7670,7550,493
|
|
20240808,093500,128668480,7690,7570,7690,7570,524
|
|
20240808,093400,124667960,7570,7540,7620,7540,1725
|
|
20240808,093300,111631080,7550,7510,7550,7470,1059
|
|
20240808,093200,103655650,7510,7480,7510,7480,946
|
|
20240808,093100,96566780,7480,7480,7480,7480,0
|
|
20240808,093000,96566780,7480,7460,7490,7460,787
|
|
20240808,092900,90689850,7440,7440,7460,7440,1636
|
|
20240808,092800,78504930,7460,7440,7460,7440,828
|
|
20240808,092700,72338050,7440,7360,7450,7360,3301
|
|
20240808,092600,47879150,7370,7380,7380,7370,4
|
|
20240808,092500,47849640,7380,7380,7380,7380,50
|
|
20240808,092400,47480640,7400,7450,7450,7390,5
|
|
20240808,092300,47443610,7430,7410,7430,7410,39
|
|
20240808,092200,47154040,7460,7450,7460,7420,38
|
|
20240808,092100,46871800,7480,7480,7480,7480,0
|
|
20240808,092000,46871800,7480,7470,7480,7470,201
|
|
20240808,091900,45370320,7470,7470,7470,7470,200
|
|
20240808,091800,43876320,7470,7400,7470,7370,2728
|
|
20240808,091700,23674370,7400,7370,7400,7370,177
|
|
20240808,091600,22367840,7370,7420,7420,7370,83
|
|
20240808,091500,21756080,7380,7350,7380,7350,633
|
|
20240808,091400,17094070,7340,7290,7340,7290,744
|
|
20240808,091300,11651830,7290,7260,7290,7260,538
|
|
20240808,091200,7741690,7260,7260,7260,7260,0
|
|
20240808,091100,7741690,7260,7250,7260,7250,560
|
|
20240808,091000,3677190,7270,7270,7270,7270,0
|
|
20240808,090900,3677190,7270,7270,7270,7270,0
|
|
20240808,090800,3677190,7270,7270,7270,7270,0
|
|
20240808,090700,3677190,7270,7260,7270,7260,46
|
|
20240808,090600,3343170,7270,7250,7270,7250,414
|
|
20240808,090500,341650,7250,7250,7250,7250,0
|
|
20240808,090400,341650,7250,7250,7250,7250,0
|
|
20240808,090300,341650,7250,7250,7250,7250,1
|
|
20240808,090200,334400,7260,7270,7270,7260,6
|
|
20240808,090100,290810,7270,7270,7270,7270,1
|
|
20240808,090000,283540,7250,7290,7290,7250,39
|