660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,195700,449069530,6880,6880,6880,6880,917
|
|
20240708,195600,449069530,6880,6880,6880,6880,0
|
|
20240708,195500,449069530,6880,6880,6880,6880,0
|
|
20240708,195400,449069530,6880,6880,6880,6880,0
|
|
20240708,195300,449069530,6880,6880,6880,6880,0
|
|
20240708,195200,449069530,6880,6880,6880,6880,0
|
|
20240708,195100,449069530,6880,6880,6880,6880,0
|
|
20240708,195000,449069530,6880,6880,6880,6880,0
|
|
20240708,194900,449069530,6880,6880,6880,6880,0
|
|
20240708,194800,449069530,6880,6880,6880,6880,0
|
|
20240708,194700,449069530,6880,6880,6880,6880,0
|
|
20240708,194600,449069530,6880,6880,6880,6880,0
|
|
20240708,194500,449069530,6880,6880,6880,6880,0
|
|
20240708,194400,449069530,6880,6880,6880,6880,0
|
|
20240708,194300,449069530,6880,6880,6880,6880,0
|
|
20240708,194200,449069530,6880,6880,6880,6880,0
|
|
20240708,194100,449069530,6880,6880,6880,6880,0
|
|
20240708,194000,449069530,6880,6880,6880,6880,0
|
|
20240708,193900,449069530,6880,6880,6880,6880,0
|
|
20240708,193800,449069530,6880,6880,6880,6880,0
|
|
20240708,193700,449069530,6880,6880,6880,6880,0
|
|
20240708,193600,449069530,6880,6880,6880,6880,0
|
|
20240708,193500,449069530,6880,6880,6880,6880,0
|
|
20240708,193400,449069530,6880,6880,6880,6880,0
|
|
20240708,193300,449069530,6880,6880,6880,6880,0
|
|
20240708,193200,449069530,6880,6880,6880,6880,0
|
|
20240708,193100,449069530,6880,6880,6880,6880,0
|
|
20240708,193000,449069530,6880,6880,6880,6880,0
|
|
20240708,192900,449069530,6880,6880,6880,6880,0
|
|
20240708,192800,449069530,6880,6880,6880,6880,0
|
|
20240708,192700,449069530,6880,6880,6880,6880,917
|
|
20240708,192600,449069530,6880,6880,6880,6880,0
|
|
20240708,192500,449069530,6880,6880,6880,6880,0
|
|
20240708,192400,449069530,6880,6880,6880,6880,0
|
|
20240708,192300,449069530,6880,6880,6880,6880,0
|
|
20240708,192200,449069530,6880,6880,6880,6880,0
|
|
20240708,192100,449069530,6880,6880,6880,6880,0
|
|
20240708,192000,449069530,6880,6880,6880,6880,0
|
|
20240708,191900,449069530,6880,6880,6880,6880,0
|
|
20240708,191800,449069530,6880,6880,6880,6880,0
|
|
20240708,191700,449069530,6880,6880,6880,6880,0
|
|
20240708,191600,449069530,6880,6880,6880,6880,0
|
|
20240708,191500,449069530,6880,6880,6880,6880,0
|
|
20240708,191400,449069530,6880,6880,6880,6880,0
|
|
20240708,191300,449069530,6880,6880,6880,6880,0
|
|
20240708,191200,449069530,6880,6880,6880,6880,0
|
|
20240708,191100,449069530,6880,6880,6880,6880,0
|
|
20240708,191000,449069530,6880,6880,6880,6880,0
|
|
20240708,190900,449069530,6880,6880,6880,6880,0
|
|
20240708,190800,449069530,6880,6880,6880,6880,0
|
|
20240708,190700,449069530,6880,6880,6880,6880,0
|
|
20240708,190600,449069530,6880,6880,6880,6880,0
|
|
20240708,190500,449069530,6880,6880,6880,6880,0
|
|
20240708,190400,449069530,6880,6880,6880,6880,0
|
|
20240708,190300,449069530,6880,6880,6880,6880,0
|
|
20240708,190200,449069530,6880,6880,6880,6880,0
|
|
20240708,190100,449069530,6880,6880,6880,6880,0
|
|
20240708,190000,449069530,6880,6880,6880,6880,0
|
|
20240708,185900,449069530,6880,6880,6880,6880,0
|
|
20240708,185800,449069530,6880,6880,6880,6880,0
|
|
20240708,185700,449069530,6880,6880,6880,6880,917
|
|
20240708,185600,449069530,6880,6880,6880,6880,0
|
|
20240708,185500,449069530,6880,6880,6880,6880,0
|
|
20240708,185400,449069530,6880,6880,6880,6880,0
|
|
20240708,185300,449069530,6880,6880,6880,6880,0
|
|
20240708,185200,449069530,6880,6880,6880,6880,0
|
|
20240708,185100,449069530,6880,6880,6880,6880,0
|
|
20240708,185000,449069530,6880,6880,6880,6880,0
|
|
20240708,184900,449069530,6880,6880,6880,6880,0
|
|
20240708,184800,449069530,6880,6880,6880,6880,0
|
|
20240708,184700,449069530,6880,6880,6880,6880,0
|
|
20240708,184600,449069530,6880,6880,6880,6880,0
|
|
20240708,184500,449069530,6880,6880,6880,6880,0
|
|
20240708,184400,449069530,6880,6880,6880,6880,0
|
|
20240708,184300,449069530,6880,6880,6880,6880,0
|
|
20240708,184200,449069530,6880,6880,6880,6880,0
|
|
20240708,184100,449069530,6880,6880,6880,6880,0
|
|
20240708,184000,449069530,6880,6880,6880,6880,0
|
|
20240708,183900,449069530,6880,6880,6880,6880,0
|
|
20240708,183800,449069530,6880,6880,6880,6880,0
|
|
20240708,183700,449069530,6880,6880,6880,6880,0
|
|
20240708,183600,449069530,6880,6880,6880,6880,0
|
|
20240708,183500,449069530,6880,6880,6880,6880,0
|
|
20240708,183400,449069530,6880,6880,6880,6880,0
|
|
20240708,183300,449069530,6880,6880,6880,6880,0
|
|
20240708,183200,449069530,6880,6880,6880,6880,0
|
|
20240708,183100,449069530,6880,6880,6880,6880,0
|
|
20240708,183000,449069530,6880,6880,6880,6880,0
|
|
20240708,182900,449069530,6880,6880,6880,6880,0
|
|
20240708,182800,449069530,6880,6880,6880,6880,0
|
|
20240708,182700,449069530,6880,6880,6880,6880,917
|
|
20240708,182600,449069530,6880,6880,6880,6880,0
|
|
20240708,182500,449069530,6880,6880,6880,6880,0
|
|
20240708,182400,449069530,6880,6880,6880,6880,0
|
|
20240708,182300,449069530,6880,6880,6880,6880,0
|
|
20240708,182200,449069530,6880,6880,6880,6880,0
|
|
20240708,182100,449069530,6880,6880,6880,6880,0
|
|
20240708,182000,449069530,6880,6880,6880,6880,0
|
|
20240708,181900,449069530,6880,6880,6880,6880,0
|
|
20240708,181800,449069530,6880,6880,6880,6880,0
|
|
20240708,181700,449069530,6880,6880,6880,6880,0
|
|
20240708,181600,449069530,6880,6880,6880,6880,0
|
|
20240708,181500,449069530,6880,6880,6880,6880,0
|
|
20240708,181400,449069530,6880,6880,6880,6880,0
|
|
20240708,181300,449069530,6880,6880,6880,6880,0
|
|
20240708,181200,449069530,6880,6880,6880,6880,0
|
|
20240708,181100,449069530,6880,6880,6880,6880,0
|
|
20240708,181000,449069530,6880,6880,6880,6880,0
|
|
20240708,180900,449069530,6880,6880,6880,6880,0
|
|
20240708,180800,449069530,6880,6880,6880,6880,0
|
|
20240708,180700,449069530,6880,6880,6880,6880,0
|
|
20240708,180600,449069530,6880,6880,6880,6880,0
|
|
20240708,180500,449069530,6880,6880,6880,6880,0
|
|
20240708,180400,449069530,6880,6880,6880,6880,0
|
|
20240708,180300,449069530,6880,6880,6880,6880,0
|
|
20240708,180200,449069530,6880,6880,6880,6880,0
|
|
20240708,180100,449069530,6880,6880,6880,6880,0
|
|
20240708,180000,449069530,6880,6880,6880,6880,0
|
|
20240708,175900,449069530,6880,6880,6880,6880,0
|
|
20240708,175800,449069530,6880,6880,6880,6880,0
|
|
20240708,175700,449069530,6880,6880,6880,6880,917
|
|
20240708,175600,449069530,6880,6880,6880,6880,0
|
|
20240708,175500,449069530,6880,6880,6880,6880,0
|
|
20240708,175400,449069530,6880,6880,6880,6880,0
|
|
20240708,175300,449069530,6880,6880,6880,6880,0
|
|
20240708,175200,449069530,6880,6880,6880,6880,0
|
|
20240708,175100,449069530,6880,6880,6880,6880,0
|
|
20240708,175000,449069530,6880,6880,6880,6880,0
|
|
20240708,174900,449069530,6880,6880,6880,6880,0
|
|
20240708,174800,449069530,6880,6880,6880,6880,0
|
|
20240708,174700,449069530,6880,6880,6880,6880,0
|
|
20240708,174600,449069530,6880,6880,6880,6880,0
|
|
20240708,174500,449069530,6880,6880,6880,6880,0
|
|
20240708,174400,449069530,6880,6880,6880,6880,0
|
|
20240708,174300,449069530,6880,6880,6880,6880,0
|
|
20240708,174200,449069530,6880,6880,6880,6880,0
|
|
20240708,174100,449069530,6880,6880,6880,6880,0
|
|
20240708,174000,449069530,6880,6880,6880,6880,0
|
|
20240708,173900,449069530,6880,6880,6880,6880,0
|
|
20240708,173800,449069530,6880,6880,6880,6880,0
|
|
20240708,173700,449069530,6880,6880,6880,6880,0
|
|
20240708,173600,449069530,6880,6880,6880,6880,0
|
|
20240708,173500,449069530,6880,6880,6880,6880,0
|
|
20240708,173400,449069530,6880,6880,6880,6880,0
|
|
20240708,173300,449069530,6880,6880,6880,6880,0
|
|
20240708,173200,449069530,6880,6880,6880,6880,0
|
|
20240708,173100,449069530,6880,6880,6880,6880,0
|
|
20240708,173000,449069530,6880,6880,6880,6880,0
|
|
20240708,172900,449069530,6880,6880,6880,6880,0
|
|
20240708,172800,449069530,6880,6880,6880,6880,0
|
|
20240708,172700,449069530,6880,6880,6880,6880,917
|
|
20240708,172600,449069530,6880,6880,6880,6880,0
|
|
20240708,172500,449069530,6880,6880,6880,6880,0
|
|
20240708,172400,449069530,6880,6880,6880,6880,0
|
|
20240708,172300,449069530,6880,6880,6880,6880,0
|
|
20240708,172200,449069530,6880,6880,6880,6880,0
|
|
20240708,172100,449069530,6880,6880,6880,6880,0
|
|
20240708,172000,449069530,6880,6880,6880,6880,0
|
|
20240708,171900,449069530,6880,6880,6880,6880,0
|
|
20240708,171800,449069530,6880,6880,6880,6880,0
|
|
20240708,171700,449069530,6880,6880,6880,6880,0
|
|
20240708,171600,449069530,6880,6880,6880,6880,0
|
|
20240708,171500,449069530,6880,6880,6880,6880,0
|
|
20240708,171400,449069530,6880,6880,6880,6880,0
|
|
20240708,171300,449069530,6880,6880,6880,6880,0
|
|
20240708,171200,449069530,6880,6880,6880,6880,0
|
|
20240708,171100,449069530,6880,6880,6880,6880,0
|
|
20240708,171000,449069530,6880,6880,6880,6880,0
|
|
20240708,170900,449069530,6880,6880,6880,6880,0
|
|
20240708,170800,449069530,6880,6880,6880,6880,0
|
|
20240708,170700,449069530,6880,6880,6880,6880,0
|
|
20240708,170600,449069530,6880,6880,6880,6880,0
|
|
20240708,170500,449069530,6880,6880,6880,6880,0
|
|
20240708,170400,449069530,6880,6880,6880,6880,0
|
|
20240708,170300,449069530,6880,6880,6880,6880,0
|
|
20240708,170200,449069530,6880,6880,6880,6880,0
|
|
20240708,170100,449069530,6880,6880,6880,6880,0
|
|
20240708,170000,449069530,6880,6880,6880,6880,0
|
|
20240708,165900,449069530,6880,6880,6880,6880,0
|
|
20240708,165800,449069530,6880,6880,6880,6880,0
|
|
20240708,165700,449069530,6880,6880,6880,6880,917
|
|
20240708,165600,449069530,6880,6880,6880,6880,0
|
|
20240708,165500,449069530,6880,6880,6880,6880,0
|
|
20240708,165400,449069530,6880,6880,6880,6880,0
|
|
20240708,165300,449069530,6880,6880,6880,6880,0
|
|
20240708,165200,449069530,6880,6880,6880,6880,0
|
|
20240708,165100,449069530,6880,6880,6880,6880,0
|
|
20240708,165000,449069530,6880,6880,6880,6880,0
|
|
20240708,164900,449069530,6880,6880,6880,6880,0
|
|
20240708,164800,449069530,6880,6880,6880,6880,0
|
|
20240708,164700,449069530,6880,6880,6880,6880,0
|
|
20240708,164600,449069530,6880,6880,6880,6880,0
|
|
20240708,164500,449069530,6880,6880,6880,6880,0
|
|
20240708,164400,449069530,6880,6880,6880,6880,0
|
|
20240708,164300,449069530,6880,6880,6880,6880,0
|
|
20240708,164200,449069530,6880,6880,6880,6880,0
|
|
20240708,164100,449069530,6880,6880,6880,6880,0
|
|
20240708,164000,449069530,6880,6880,6880,6880,0
|
|
20240708,163900,449069530,6880,6880,6880,6880,0
|
|
20240708,163800,449069530,6880,6880,6880,6880,0
|
|
20240708,163700,449069530,6880,6880,6880,6880,0
|
|
20240708,163600,449069530,6880,6880,6880,6880,0
|
|
20240708,163500,449069530,6880,6880,6880,6880,0
|
|
20240708,163400,449069530,6880,6880,6880,6880,0
|
|
20240708,163300,449069530,6880,6880,6880,6880,0
|
|
20240708,163200,449069530,6880,6880,6880,6880,0
|
|
20240708,163100,449069530,6880,6880,6880,6880,0
|
|
20240708,163000,449069530,6880,6880,6880,6880,0
|
|
20240708,162900,449069530,6880,6880,6880,6880,0
|
|
20240708,162800,449069530,6880,6880,6880,6880,0
|
|
20240708,162700,449069530,6880,6880,6880,6880,917
|
|
20240708,162600,449069530,6880,6880,6880,6880,0
|
|
20240708,162500,449069530,6880,6880,6880,6880,0
|
|
20240708,162400,449069530,6880,6880,6880,6880,0
|
|
20240708,162300,449069530,6880,6880,6880,6880,0
|
|
20240708,162200,449069530,6880,6880,6880,6880,0
|
|
20240708,162100,449069530,6880,6880,6880,6880,0
|
|
20240708,162000,449069530,6880,6880,6880,6880,0
|
|
20240708,161900,449069530,6880,6880,6880,6880,0
|
|
20240708,161800,449069530,6880,6880,6880,6880,0
|
|
20240708,161700,449069530,6880,6880,6880,6880,0
|
|
20240708,161600,449069530,6880,6880,6880,6880,0
|
|
20240708,161500,449069530,6880,6880,6880,6880,0
|
|
20240708,161400,449069530,6880,6880,6880,6880,0
|
|
20240708,161300,449069530,6880,6880,6880,6880,0
|
|
20240708,161200,449069530,6880,6880,6880,6880,0
|
|
20240708,161100,449069530,6880,6880,6880,6880,0
|
|
20240708,161000,449069530,6880,6880,6880,6880,0
|
|
20240708,160900,449069530,6880,6880,6880,6880,0
|
|
20240708,160800,449069530,6880,6880,6880,6880,0
|
|
20240708,160700,449069530,6880,6880,6880,6880,0
|
|
20240708,160600,449069530,6880,6880,6880,6880,0
|
|
20240708,160500,449069530,6880,6880,6880,6880,0
|
|
20240708,160400,449069530,6880,6880,6880,6880,0
|
|
20240708,160300,449069530,6880,6880,6880,6880,0
|
|
20240708,160200,449069530,6880,6880,6880,6880,0
|
|
20240708,160100,449069530,6880,6880,6880,6880,0
|
|
20240708,160000,449069530,6880,6880,6880,6880,0
|
|
20240708,155900,449069530,6880,6880,6880,6880,0
|
|
20240708,155800,449069530,6880,6880,6880,6880,0
|
|
20240708,155700,449069530,6880,6880,6880,6880,917
|
|
20240708,155600,449069530,6880,6880,6880,6880,0
|
|
20240708,155500,449069530,6880,6880,6880,6880,0
|
|
20240708,155400,449069530,6880,6880,6880,6880,0
|
|
20240708,155300,449069530,6880,6880,6880,6880,0
|
|
20240708,155200,449069530,6880,6880,6880,6880,0
|
|
20240708,155100,449069530,6880,6880,6880,6880,0
|
|
20240708,155000,449069530,6880,6880,6880,6880,0
|
|
20240708,154900,449069530,6880,6880,6880,6880,0
|
|
20240708,154800,449069530,6880,6880,6880,6880,0
|
|
20240708,154700,449069530,6880,6880,6880,6880,0
|
|
20240708,154600,449069530,6880,6880,6880,6880,0
|
|
20240708,154500,449069530,6880,6880,6880,6880,0
|
|
20240708,154400,449069530,6880,6880,6880,6880,0
|
|
20240708,154300,449069530,6880,6880,6880,6880,0
|
|
20240708,154200,449069530,6880,6880,6880,6880,0
|
|
20240708,154100,449069530,6880,6880,6880,6880,0
|
|
20240708,154000,449069530,6880,6880,6880,6880,0
|
|
20240708,153900,449069530,6880,6880,6880,6880,0
|
|
20240708,153800,449069530,6880,6880,6880,6880,0
|
|
20240708,153700,449069530,6880,6880,6880,6880,0
|
|
20240708,153600,449069530,6880,6880,6880,6880,0
|
|
20240708,153500,449069530,6880,6880,6880,6880,0
|
|
20240708,153400,449069530,6880,6880,6880,6880,0
|
|
20240708,153300,449069530,6880,6880,6880,6880,0
|
|
20240708,153200,449069530,6880,6880,6880,6880,0
|
|
20240708,153100,449069530,6880,6880,6880,6880,0
|
|
20240708,153000,449069530,6880,6880,6880,6880,917
|
|
20240708,152900,442760570,6890,6890,6890,6890,0
|
|
20240708,152800,442760570,6890,6890,6890,6890,0
|
|
20240708,152700,442760570,6890,6890,6890,6890,0
|
|
20240708,152600,442760570,6890,6890,6890,6890,0
|
|
20240708,152500,442760570,6890,6890,6890,6890,0
|
|
20240708,152400,442760570,6890,6890,6890,6890,0
|
|
20240708,152300,442760570,6890,6890,6890,6890,0
|
|
20240708,152200,442760570,6890,6890,6890,6890,0
|
|
20240708,152100,442760570,6890,6890,6890,6890,0
|
|
20240708,152000,442760570,6890,6890,6890,6890,0
|
|
20240708,151900,442760570,6890,6890,6890,6890,60
|
|
20240708,151800,442347170,6890,6890,6890,6890,8
|
|
20240708,151700,442292050,6880,6880,6880,6880,0
|
|
20240708,151600,442292050,6880,6880,6880,6880,7
|
|
20240708,151500,442243890,6890,6890,6890,6890,15
|
|
20240708,151400,442140540,6890,6890,6890,6890,2
|
|
20240708,151300,442126760,6880,6900,6900,6880,463
|
|
20240708,151200,438936790,6890,6890,6890,6890,51
|
|
20240708,151100,438585400,6890,6890,6900,6890,3
|
|
20240708,151000,438564720,6900,6890,6900,6880,5
|
|
20240708,150900,438530290,6900,6900,6900,6900,0
|
|
20240708,150800,438530290,6900,6900,6900,6900,1000
|
|
20240708,150700,431630290,6900,6900,6900,6900,0
|
|
20240708,150600,431630290,6900,6900,6900,6900,1
|
|
20240708,150500,431623390,6900,6900,6900,6900,1
|
|
20240708,150400,431616490,6850,6850,6850,6850,0
|
|
20240708,150300,431616490,6850,6870,6870,6850,975
|
|
20240708,150200,424924110,6880,6880,6880,6880,0
|
|
20240708,150100,424924110,6880,6880,6880,6880,169
|
|
20240708,150000,423761390,6900,6900,6900,6900,0
|
|
20240708,145900,423761390,6900,6900,6900,6900,0
|
|
20240708,145800,423761390,6900,6900,6900,6900,16
|
|
20240708,145700,423650990,6900,6890,6900,6890,8
|
|
20240708,145600,423595860,6860,6900,6900,6860,278
|
|
20240708,145500,421684010,6920,6920,6920,6920,0
|
|
20240708,145400,421684010,6920,6920,6920,6920,0
|
|
20240708,145300,421684010,6920,6910,6920,6900,234
|
|
20240708,145200,420067720,6920,6920,6920,6920,0
|
|
20240708,145100,420067720,6920,6920,6920,6920,0
|
|
20240708,145000,420067720,6920,6920,6920,6920,4
|
|
20240708,144900,420040040,6930,6910,6930,6910,257
|
|
20240708,144800,418261950,6920,6910,6920,6910,283
|
|
20240708,144700,416306410,6920,6920,6920,6920,2
|
|
20240708,144600,416292570,6920,6920,6920,6920,136
|
|
20240708,144500,415351450,6930,6920,6930,6920,386
|
|
20240708,144400,412680320,6920,6920,6920,6920,0
|
|
20240708,144300,412680320,6920,6920,6920,6920,0
|
|
20240708,144200,412680320,6920,6920,6920,6920,0
|
|
20240708,144100,412680320,6920,6920,6920,6920,1
|
|
20240708,144000,412673400,6910,6920,6920,6910,52
|
|
20240708,143900,412314070,6920,6920,6920,6920,0
|
|
20240708,143800,412314070,6920,6920,6920,6920,0
|
|
20240708,143700,412314070,6920,6920,6920,6920,971
|
|
20240708,143600,405594750,6920,6930,6930,6920,377
|
|
20240708,143500,402983880,6930,6930,6930,6930,51
|
|
20240708,143400,402630450,6930,6930,6930,6930,50
|
|
20240708,143300,402283950,6930,6920,6930,6920,630
|
|
20240708,143200,397919840,6920,6920,6920,6920,3
|
|
20240708,143100,397899080,6920,6920,6920,6920,0
|
|
20240708,143000,397899080,6920,6920,6920,6920,0
|
|
20240708,142900,397899080,6920,6920,6920,6920,0
|
|
20240708,142800,397899080,6920,6920,6920,6920,255
|
|
20240708,142700,396134480,6920,6930,6930,6920,423
|
|
20240708,142600,393204150,6930,6930,6930,6930,32
|
|
20240708,142500,392982390,6940,6940,6940,6930,278
|
|
20240708,142400,391053200,6940,6940,6950,6930,228
|
|
20240708,142300,389470460,6950,6930,6950,6930,290
|
|
20240708,142200,387457600,6930,6930,6930,6930,0
|
|
20240708,142100,387457600,6930,6930,6930,6930,49
|
|
20240708,142000,387118030,6930,6930,6930,6920,402
|
|
20240708,141900,384335200,6920,6910,6920,6910,202
|
|
20240708,141800,382937380,6930,6930,6930,6920,130
|
|
20240708,141700,382036530,6930,6930,6930,6920,161
|
|
20240708,141600,380920850,6930,6930,6930,6930,1
|
|
20240708,141500,380913920,6920,6880,6920,6880,3436
|
|
20240708,141400,357218780,6880,6880,6880,6880,0
|
|
20240708,141300,357218780,6880,6830,6880,6830,6579
|
|
20240708,141200,312167740,6820,6820,6820,6820,676
|
|
20240708,141100,307557420,6800,6800,6800,6800,0
|
|
20240708,141000,307557420,6800,6800,6800,6800,0
|
|
20240708,140900,307557420,6800,6800,6800,6800,15
|
|
20240708,140800,307455420,6810,6810,6810,6810,0
|
|
20240708,140700,307455420,6810,6810,6810,6810,0
|
|
20240708,140600,307455420,6810,6810,6810,6810,0
|
|
20240708,140500,307455420,6810,6810,6810,6810,60
|
|
20240708,140400,307046820,6810,6810,6810,6810,240
|
|
20240708,140300,305412420,6810,6810,6810,6810,0
|
|
20240708,140200,305412420,6810,6810,6810,6810,0
|
|
20240708,140100,305412420,6810,6810,6810,6810,0
|
|
20240708,140000,305412420,6810,6810,6810,6810,30
|
|
20240708,135900,305208120,6820,6820,6820,6820,0
|
|
20240708,135800,305208120,6820,6820,6820,6820,0
|
|
20240708,135700,305208120,6820,6820,6820,6820,0
|
|
20240708,135600,305208120,6820,6820,6820,6820,0
|
|
20240708,135500,305208120,6820,6810,6820,6810,11
|
|
20240708,135400,305133200,6820,6820,6820,6820,0
|
|
20240708,135300,305133200,6820,6820,6820,6820,30
|
|
20240708,135200,304928600,6820,6820,6820,6820,8
|
|
20240708,135100,304874040,6820,6820,6820,6820,0
|
|
20240708,135000,304874040,6820,6820,6820,6820,50
|
|
20240708,134900,304533040,6830,6820,6830,6820,45
|
|
20240708,134800,304226130,6820,6810,6820,6810,1192
|
|
20240708,134700,296098600,6810,6820,6820,6810,101
|
|
20240708,134600,295410780,6810,6810,6810,6810,0
|
|
20240708,134500,295410780,6810,6810,6810,6810,109
|
|
20240708,134400,294668490,6810,6810,6810,6810,573
|
|
20240708,134300,290766360,6820,6820,6820,6820,1
|
|
20240708,134200,290759540,6800,6820,6820,6800,150
|
|
20240708,134100,289737670,6830,6830,6830,6830,0
|
|
20240708,134000,289737670,6830,6830,6830,6830,0
|
|
20240708,133900,289737670,6830,6830,6830,6830,0
|
|
20240708,133800,289737670,6830,6830,6830,6830,0
|
|
20240708,133700,289737670,6830,6830,6830,6830,50
|
|
20240708,133600,289396170,6830,6830,6830,6830,0
|
|
20240708,133500,289396170,6830,6830,6830,6830,0
|
|
20240708,133400,289396170,6830,6830,6830,6830,1
|
|
20240708,133300,289389340,6820,6820,6820,6820,0
|
|
20240708,133200,289389340,6820,6820,6820,6820,0
|
|
20240708,133100,289389340,6820,6820,6830,6820,704
|
|
20240708,133000,284586020,6820,6820,6820,6820,100
|
|
20240708,132900,283904020,6830,6830,6830,6830,200
|
|
20240708,132800,282538020,6830,6830,6830,6830,11
|
|
20240708,132700,282462890,6820,6820,6820,6820,498
|
|
20240708,132600,279066530,6820,6820,6820,6820,100
|
|
20240708,132500,278384530,6820,6810,6820,6810,136
|
|
20240708,132400,277457370,6810,6810,6810,6810,128
|
|
20240708,132300,276585690,6810,6810,6810,6810,86
|
|
20240708,132200,276000030,6810,6810,6810,6810,0
|
|
20240708,132100,276000030,6810,6810,6810,6810,0
|
|
20240708,132000,276000030,6810,6800,6810,6800,723
|
|
20240708,131900,271079790,6800,6800,6800,6800,0
|
|
20240708,131800,271079790,6800,6800,6800,6800,1544
|
|
20240708,131700,260580590,6790,6790,6790,6790,0
|
|
20240708,131600,260580590,6790,6790,6790,6790,0
|
|
20240708,131500,260580590,6790,6790,6790,6790,0
|
|
20240708,131400,260580590,6790,6790,6790,6790,0
|
|
20240708,131300,260580590,6790,6790,6790,6790,0
|
|
20240708,131200,260580590,6790,6790,6790,6790,0
|
|
20240708,131100,260580590,6790,6800,6800,6790,669
|
|
20240708,131000,256034890,6790,6790,6790,6790,0
|
|
20240708,130900,256034890,6790,6790,6790,6790,0
|
|
20240708,130800,256034890,6790,6790,6790,6790,0
|
|
20240708,130700,256034890,6790,6790,6790,6790,1
|
|
20240708,130600,256028100,6800,6800,6800,6800,0
|
|
20240708,130500,256028100,6800,6790,6800,6790,331
|
|
20240708,130400,253780510,6790,6790,6790,6790,200
|
|
20240708,130300,252422510,6790,6780,6790,6780,299
|
|
20240708,130200,250393300,6780,6790,6790,6780,401
|
|
20240708,130100,247674510,6790,6790,6790,6790,29
|
|
20240708,130000,247477600,6790,6790,6790,6790,1
|
|
20240708,125900,247470810,6780,6780,6780,6780,0
|
|
20240708,125800,247470810,6780,6780,6780,6780,0
|
|
20240708,125700,247470810,6780,6780,6780,6780,0
|
|
20240708,125600,247470810,6780,6780,6780,6780,0
|
|
20240708,125500,247470810,6780,6780,6780,6780,0
|
|
20240708,125400,247470810,6780,6780,6780,6780,0
|
|
20240708,125300,247470810,6780,6780,6780,6780,0
|
|
20240708,125200,247470810,6780,6780,6780,6780,0
|
|
20240708,125100,247470810,6780,6780,6780,6780,1
|
|
20240708,125000,247464030,6770,6770,6770,6770,100
|
|
20240708,124900,246787030,6790,6790,6790,6790,0
|
|
20240708,124800,246787030,6790,6790,6790,6790,0
|
|
20240708,124700,246787030,6790,6790,6790,6790,500
|
|
20240708,124600,243392030,6790,6780,6790,6780,500
|
|
20240708,124500,239998620,6780,6780,6780,6780,200
|
|
20240708,124400,238642620,6770,6770,6770,6770,0
|
|
20240708,124300,238642620,6770,6770,6770,6770,164
|
|
20240708,124200,237532340,6770,6770,6770,6770,0
|
|
20240708,124100,237532340,6770,6770,6770,6770,1148
|
|
20240708,124000,229760380,6770,6770,6770,6770,0
|
|
20240708,123900,229760380,6770,6770,6770,6770,0
|
|
20240708,123800,229760380,6770,6770,6770,6770,0
|
|
20240708,123700,229760380,6770,6770,6770,6770,0
|
|
20240708,123600,229760380,6770,6770,6770,6770,0
|
|
20240708,123500,229760380,6770,6770,6770,6770,0
|
|
20240708,123400,229760380,6770,6770,6770,6770,50
|
|
20240708,123300,229421880,6760,6760,6760,6760,0
|
|
20240708,123200,229421880,6760,6760,6760,6760,10
|
|
20240708,123100,229354280,6760,6760,6760,6760,82
|
|
20240708,123000,228799960,6760,6760,6760,6760,0
|
|
20240708,122900,228799960,6760,6760,6760,6760,205
|
|
20240708,122800,227414160,6760,6760,6760,6760,508
|
|
20240708,122700,223980080,6750,6750,6750,6750,191
|
|
20240708,122600,222690830,6750,6750,6750,6750,0
|
|
20240708,122500,222690830,6750,6750,6750,6750,0
|
|
20240708,122400,222690830,6750,6750,6750,6750,0
|
|
20240708,122300,222690830,6750,6750,6750,6750,0
|
|
20240708,122200,222690830,6750,6750,6750,6750,0
|
|
20240708,122100,222690830,6750,6750,6750,6750,0
|
|
20240708,122000,222690830,6750,6750,6750,6750,0
|
|
20240708,121900,222690830,6750,6750,6750,6750,0
|
|
20240708,121800,222690830,6750,6750,6750,6750,0
|
|
20240708,121700,222690830,6750,6750,6750,6750,0
|
|
20240708,121600,222690830,6750,6750,6750,6750,0
|
|
20240708,121500,222690830,6750,6730,6750,6730,209
|
|
20240708,121400,221284080,6730,6730,6730,6730,0
|
|
20240708,121300,221284080,6730,6730,6730,6730,0
|
|
20240708,121200,221284080,6730,6730,6730,6730,0
|
|
20240708,121100,221284080,6730,6730,6730,6730,0
|
|
20240708,121000,221284080,6730,6730,6730,6730,200
|
|
20240708,120900,219938080,6730,6740,6740,6730,335
|
|
20240708,120800,217682530,6730,6730,6730,6730,100
|
|
20240708,120700,217009530,6760,6760,6760,6760,0
|
|
20240708,120600,217009530,6760,6760,6760,6760,0
|
|
20240708,120500,217009530,6760,6760,6760,6760,0
|
|
20240708,120400,217009530,6760,6740,6760,6740,2951
|
|
20240708,120300,197102100,6740,6740,6740,6740,548
|
|
20240708,120200,193408580,6740,6740,6740,6740,0
|
|
20240708,120100,193408580,6740,6740,6740,6740,293
|
|
20240708,120000,191433760,6750,6750,6750,6750,0
|
|
20240708,115900,191433760,6750,6750,6750,6750,0
|
|
20240708,115800,191433760,6750,6750,6750,6750,0
|
|
20240708,115700,191433760,6750,6750,6750,6750,353
|
|
20240708,115600,189051010,6750,6750,6750,6750,95
|
|
20240708,115500,188409760,6750,6720,6750,6720,8782
|
|
20240708,115400,129287730,6720,6720,6720,6720,51
|
|
20240708,115300,128945010,6720,6720,6720,6720,0
|
|
20240708,115200,128945010,6720,6720,6720,6720,0
|
|
20240708,115100,128945010,6720,6720,6720,6720,30
|
|
20240708,115000,128743410,6730,6730,6730,6730,0
|
|
20240708,114900,128743410,6730,6730,6730,6730,152
|
|
20240708,114800,127720450,6720,6720,6720,6720,0
|
|
20240708,114700,127720450,6720,6710,6720,6710,306
|
|
20240708,114600,125667130,6710,6710,6710,6710,0
|
|
20240708,114500,125667130,6710,6710,6710,6710,0
|
|
20240708,114400,125667130,6710,6710,6710,6710,0
|
|
20240708,114300,125667130,6710,6710,6710,6710,0
|
|
20240708,114200,125667130,6710,6710,6710,6710,0
|
|
20240708,114100,125667130,6710,6710,6710,6710,0
|
|
20240708,114000,125667130,6710,6710,6710,6710,0
|
|
20240708,113900,125667130,6710,6710,6710,6710,0
|
|
20240708,113800,125667130,6710,6710,6710,6710,0
|
|
20240708,113700,125667130,6710,6710,6710,6710,1000
|
|
20240708,113600,118957130,6710,6710,6710,6710,0
|
|
20240708,113500,118957130,6710,6710,6710,6710,0
|
|
20240708,113400,118957130,6710,6710,6710,6710,0
|
|
20240708,113300,118957130,6710,6710,6710,6710,0
|
|
20240708,113200,118957130,6710,6710,6710,6710,0
|
|
20240708,113100,118957130,6710,6710,6710,6710,0
|
|
20240708,113000,118957130,6710,6710,6710,6710,0
|
|
20240708,112900,118957130,6710,6710,6710,6710,0
|
|
20240708,112800,118957130,6710,6710,6710,6710,0
|
|
20240708,112700,118957130,6710,6720,6720,6710,422
|
|
20240708,112600,116125500,6730,6730,6730,6730,0
|
|
20240708,112500,116125500,6730,6730,6730,6730,0
|
|
20240708,112400,116125500,6730,6730,6730,6730,0
|
|
20240708,112300,116125500,6730,6730,6730,6730,0
|
|
20240708,112200,116125500,6730,6730,6730,6730,0
|
|
20240708,112100,116125500,6730,6730,6730,6730,0
|
|
20240708,112000,116125500,6730,6730,6730,6730,0
|
|
20240708,111900,116125500,6730,6730,6730,6730,57
|
|
20240708,111800,115741890,6730,6730,6730,6730,0
|
|
20240708,111700,115741890,6730,6730,6730,6730,0
|
|
20240708,111600,115741890,6730,6730,6730,6730,0
|
|
20240708,111500,115741890,6730,6730,6730,6730,0
|
|
20240708,111400,115741890,6730,6730,6730,6730,1
|
|
20240708,111300,115735160,6710,6710,6720,6710,2002
|
|
20240708,111200,102301720,6730,6720,6730,6720,2
|
|
20240708,111100,102288270,6730,6730,6730,6730,0
|
|
20240708,111000,102288270,6730,6730,6730,6730,0
|
|
20240708,110900,102288270,6730,6730,6730,6730,0
|
|
20240708,110800,102288270,6730,6730,6730,6730,0
|
|
20240708,110700,102288270,6730,6730,6730,6730,0
|
|
20240708,110600,102288270,6730,6730,6730,6730,0
|
|
20240708,110500,102288270,6730,6730,6730,6730,1
|
|
20240708,110400,102281540,6720,6720,6720,6720,14
|
|
20240708,110300,102187460,6720,6720,6720,6720,3
|
|
20240708,110200,102167300,6740,6740,6740,6740,0
|
|
20240708,110100,102167300,6740,6740,6740,6740,0
|
|
20240708,110000,102167300,6740,6740,6740,6740,0
|
|
20240708,105900,102167300,6740,6740,6740,6740,0
|
|
20240708,105800,102167300,6740,6740,6740,6740,0
|
|
20240708,105700,102167300,6740,6740,6740,6740,0
|
|
20240708,105600,102167300,6740,6740,6740,6740,0
|
|
20240708,105500,102167300,6740,6740,6740,6740,0
|
|
20240708,105400,102167300,6740,6740,6740,6740,0
|
|
20240708,105300,102167300,6740,6740,6740,6740,0
|
|
20240708,105200,102167300,6740,6740,6740,6740,0
|
|
20240708,105100,102167300,6740,6740,6740,6740,86
|
|
20240708,105000,101587660,6740,6730,6740,6730,2
|
|
20240708,104900,101574190,6710,6720,6720,6710,85
|
|
20240708,104800,101003040,6740,6740,6740,6740,0
|
|
20240708,104700,101003040,6740,6740,6740,6740,0
|
|
20240708,104600,101003040,6740,6740,6740,6740,0
|
|
20240708,104500,101003040,6740,6740,6740,6740,0
|
|
20240708,104400,101003040,6740,6740,6740,6740,0
|
|
20240708,104300,101003040,6740,6740,6740,6740,0
|
|
20240708,104200,101003040,6740,6730,6740,6730,2
|
|
20240708,104100,100989570,6740,6740,6740,6740,0
|
|
20240708,104000,100989570,6740,6740,6740,6740,74
|
|
20240708,103900,100490810,6740,6740,6740,6740,0
|
|
20240708,103800,100490810,6740,6740,6740,6740,135
|
|
20240708,103700,99580910,6740,6740,6740,6740,300
|
|
20240708,103600,97558910,6740,6740,6740,6740,0
|
|
20240708,103500,97558910,6740,6740,6740,6740,0
|
|
20240708,103400,97558910,6740,6740,6740,6740,2
|
|
20240708,103300,97545430,6740,6740,6740,6740,1
|
|
20240708,103200,97538690,6710,6710,6710,6710,0
|
|
20240708,103100,97538690,6710,6710,6710,6710,0
|
|
20240708,103000,97538690,6710,6710,6710,6710,150
|
|
20240708,102900,96532190,6730,6720,6730,6720,649
|
|
20240708,102800,92166830,6730,6720,6730,6720,200
|
|
20240708,102700,90820920,6720,6720,6720,6720,0
|
|
20240708,102600,90820920,6720,6720,6720,6720,0
|
|
20240708,102500,90820920,6720,6720,6720,6690,481
|
|
20240708,102400,87602700,6720,6720,6720,6720,0
|
|
20240708,102300,87602700,6720,6720,6720,6720,0
|
|
20240708,102200,87602700,6720,6720,6720,6720,0
|
|
20240708,102100,87602700,6720,6720,6720,6720,0
|
|
20240708,102000,87602700,6720,6720,6720,6720,1
|
|
20240708,101900,87595980,6690,6690,6690,6690,0
|
|
20240708,101800,87595980,6690,6710,6710,6690,90
|
|
20240708,101700,86993860,6730,6730,6730,6730,0
|
|
20240708,101600,86993860,6730,6730,6730,6730,1
|
|
20240708,101500,86987130,6680,6720,6720,6680,1500
|
|
20240708,101400,76958940,6730,6730,6730,6730,0
|
|
20240708,101300,76958940,6730,6730,6730,6730,300
|
|
20240708,101200,74939940,6730,6730,6730,6730,0
|
|
20240708,101100,74939940,6730,6710,6730,6710,794
|
|
20240708,101000,69612180,6710,6710,6710,6710,1
|
|
20240708,100900,69605470,6710,6740,6740,6710,420
|
|
20240708,100800,66782970,6750,6750,6750,6750,1
|
|
20240708,100700,66776220,6740,6740,6740,6740,650
|
|
20240708,100600,62395220,6740,6740,6740,6740,1
|
|
20240708,100500,62388480,6740,6740,6740,6740,1
|
|
20240708,100400,62381740,6740,6740,6740,6700,7
|
|
20240708,100300,62334760,6740,6730,6740,6710,14
|
|
20240708,100200,62240530,6730,6720,6730,6710,573
|
|
20240708,100100,58395670,6710,6740,6740,6710,60
|
|
20240708,100000,57991990,6750,6750,6750,6750,1
|
|
20240708,095900,57985240,6730,6730,6730,6730,266
|
|
20240708,095800,56195060,6720,6720,6720,6720,400
|
|
20240708,095700,53507060,6720,6720,6720,6720,0
|
|
20240708,095600,53507060,6720,6720,6720,6720,0
|
|
20240708,095500,53507060,6720,6720,6720,6720,0
|
|
20240708,095400,53507060,6720,6710,6720,6710,134
|
|
20240708,095300,52607910,6720,6720,6720,6720,21
|
|
20240708,095200,52466790,6720,6720,6720,6720,22
|
|
20240708,095100,52318950,6720,6720,6720,6720,78
|
|
20240708,095000,51794790,6710,6720,6720,6710,5
|
|
20240708,094900,51761200,6710,6710,6710,6710,0
|
|
20240708,094800,51761200,6710,6710,6710,6710,0
|
|
20240708,094700,51761200,6710,6710,6710,6710,0
|
|
20240708,094600,51761200,6710,6710,6710,6710,0
|
|
20240708,094500,51761200,6710,6710,6710,6710,0
|
|
20240708,094400,51761200,6710,6710,6710,6710,0
|
|
20240708,094300,51761200,6710,6710,6710,6710,0
|
|
20240708,094200,51761200,6710,6710,6710,6710,0
|
|
20240708,094100,51761200,6710,6720,6720,6710,436
|
|
20240708,094000,48835100,6730,6730,6730,6730,0
|
|
20240708,093900,48835100,6730,6730,6730,6730,0
|
|
20240708,093800,48835100,6730,6730,6730,6730,0
|
|
20240708,093700,48835100,6730,6730,6730,6730,0
|
|
20240708,093600,48835100,6730,6730,6730,6730,0
|
|
20240708,093500,48835100,6730,6730,6730,6730,0
|
|
20240708,093400,48835100,6730,6720,6730,6720,98
|
|
20240708,093300,48176530,6720,6720,6720,6720,0
|
|
20240708,093200,48176530,6720,6720,6730,6720,273
|
|
20240708,093100,46341960,6730,6720,6730,6720,312
|
|
20240708,093000,44243010,6720,6720,6720,6720,329
|
|
20240708,092900,42032130,6720,6720,6720,6720,200
|
|
20240708,092800,40688130,6710,6710,6710,6710,1
|
|
20240708,092700,40681420,6710,6700,6720,6700,12
|
|
20240708,092600,40600990,6720,6720,6720,6700,303
|
|
20240708,092500,38570830,6720,6700,6720,6700,226
|
|
20240708,092400,37056610,6720,6700,6720,6700,20
|
|
20240708,092300,36922510,6700,6700,6720,6700,378
|
|
20240708,092200,34389890,6710,6720,6730,6710,1328
|
|
20240708,092100,25469220,6710,6710,6710,6710,75
|
|
20240708,092000,24965970,6710,6710,6710,6710,0
|
|
20240708,091900,24965970,6710,6710,6710,6710,100
|
|
20240708,091800,24294970,6720,6720,6720,6720,15
|
|
20240708,091700,24194170,6720,6710,6720,6710,517
|
|
20240708,091600,20725000,6710,6730,6730,6710,175
|
|
20240708,091500,19550330,6730,6730,6730,6730,77
|
|
20240708,091400,19032120,6750,6750,6750,6750,0
|
|
20240708,091300,19032120,6750,6750,6750,6750,5
|
|
20240708,091200,18998370,6750,6750,6750,6750,50
|
|
20240708,091100,18660870,6750,6740,6750,6740,948
|
|
20240708,091000,12269210,6740,6730,6750,6730,658
|
|
20240708,090900,7840470,6720,6710,6720,6710,30
|
|
20240708,090800,7639070,6710,6710,6710,6710,0
|
|
20240708,090700,7639070,6710,6710,6710,6710,1
|
|
20240708,090600,7632360,6670,6690,6690,6670,310
|
|
20240708,090500,5563160,6690,6690,6690,6690,200
|
|
20240708,090400,4225160,6730,6720,6730,6720,320
|
|
20240708,090300,2071840,6720,6730,6730,6720,200
|
|
20240708,090200,726840,6730,6730,6730,6730,0
|
|
20240708,090100,726840,6730,6730,6730,6730,0
|
|
20240708,090000,726840,6730,6730,6730,6730,108
|