652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,194900,214529370,6730,6730,6730,6730,1295
|
|
20240722,194800,214529370,6730,6730,6730,6730,0
|
|
20240722,194700,214529370,6730,6730,6730,6730,0
|
|
20240722,194600,214529370,6730,6730,6730,6730,0
|
|
20240722,194500,214529370,6730,6730,6730,6730,0
|
|
20240722,194400,214529370,6730,6730,6730,6730,0
|
|
20240722,194300,214529370,6730,6730,6730,6730,0
|
|
20240722,194200,214529370,6730,6730,6730,6730,0
|
|
20240722,194100,214529370,6730,6730,6730,6730,0
|
|
20240722,194000,214529370,6730,6730,6730,6730,0
|
|
20240722,193900,214529370,6730,6730,6730,6730,0
|
|
20240722,193800,214529370,6730,6730,6730,6730,0
|
|
20240722,193700,214529370,6730,6730,6730,6730,0
|
|
20240722,193600,214529370,6730,6730,6730,6730,0
|
|
20240722,193500,214529370,6730,6730,6730,6730,0
|
|
20240722,193400,214529370,6730,6730,6730,6730,0
|
|
20240722,193300,214529370,6730,6730,6730,6730,0
|
|
20240722,193200,214529370,6730,6730,6730,6730,0
|
|
20240722,193100,214529370,6730,6730,6730,6730,0
|
|
20240722,193000,214529370,6730,6730,6730,6730,0
|
|
20240722,192900,214529370,6730,6730,6730,6730,0
|
|
20240722,192800,214529370,6730,6730,6730,6730,0
|
|
20240722,192700,214529370,6730,6730,6730,6730,0
|
|
20240722,192600,214529370,6730,6730,6730,6730,0
|
|
20240722,192500,214529370,6730,6730,6730,6730,0
|
|
20240722,192400,214529370,6730,6730,6730,6730,0
|
|
20240722,192300,214529370,6730,6730,6730,6730,0
|
|
20240722,192200,214529370,6730,6730,6730,6730,0
|
|
20240722,192100,214529370,6730,6730,6730,6730,0
|
|
20240722,192000,214529370,6730,6730,6730,6730,0
|
|
20240722,191900,214529370,6730,6730,6730,6730,1295
|
|
20240722,191800,214529370,6730,6730,6730,6730,0
|
|
20240722,191700,214529370,6730,6730,6730,6730,0
|
|
20240722,191600,214529370,6730,6730,6730,6730,0
|
|
20240722,191500,214529370,6730,6730,6730,6730,0
|
|
20240722,191400,214529370,6730,6730,6730,6730,0
|
|
20240722,191300,214529370,6730,6730,6730,6730,0
|
|
20240722,191200,214529370,6730,6730,6730,6730,0
|
|
20240722,191100,214529370,6730,6730,6730,6730,0
|
|
20240722,191000,214529370,6730,6730,6730,6730,0
|
|
20240722,190900,214529370,6730,6730,6730,6730,0
|
|
20240722,190800,214529370,6730,6730,6730,6730,0
|
|
20240722,190700,214529370,6730,6730,6730,6730,0
|
|
20240722,190600,214529370,6730,6730,6730,6730,0
|
|
20240722,190500,214529370,6730,6730,6730,6730,0
|
|
20240722,190400,214529370,6730,6730,6730,6730,0
|
|
20240722,190300,214529370,6730,6730,6730,6730,0
|
|
20240722,190200,214529370,6730,6730,6730,6730,0
|
|
20240722,190100,214529370,6730,6730,6730,6730,0
|
|
20240722,190000,214529370,6730,6730,6730,6730,0
|
|
20240722,185900,214529370,6730,6730,6730,6730,0
|
|
20240722,185800,214529370,6730,6730,6730,6730,0
|
|
20240722,185700,214529370,6730,6730,6730,6730,0
|
|
20240722,185600,214529370,6730,6730,6730,6730,0
|
|
20240722,185500,214529370,6730,6730,6730,6730,0
|
|
20240722,185400,214529370,6730,6730,6730,6730,0
|
|
20240722,185300,214529370,6730,6730,6730,6730,0
|
|
20240722,185200,214529370,6730,6730,6730,6730,0
|
|
20240722,185100,214529370,6730,6730,6730,6730,0
|
|
20240722,185000,214529370,6730,6730,6730,6730,0
|
|
20240722,184900,214529370,6730,6730,6730,6730,1295
|
|
20240722,184800,214529370,6730,6730,6730,6730,0
|
|
20240722,184700,214529370,6730,6730,6730,6730,0
|
|
20240722,184600,214529370,6730,6730,6730,6730,0
|
|
20240722,184500,214529370,6730,6730,6730,6730,0
|
|
20240722,184400,214529370,6730,6730,6730,6730,0
|
|
20240722,184300,214529370,6730,6730,6730,6730,0
|
|
20240722,184200,214529370,6730,6730,6730,6730,0
|
|
20240722,184100,214529370,6730,6730,6730,6730,0
|
|
20240722,184000,214529370,6730,6730,6730,6730,0
|
|
20240722,183900,214529370,6730,6730,6730,6730,0
|
|
20240722,183800,214529370,6730,6730,6730,6730,0
|
|
20240722,183700,214529370,6730,6730,6730,6730,0
|
|
20240722,183600,214529370,6730,6730,6730,6730,0
|
|
20240722,183500,214529370,6730,6730,6730,6730,0
|
|
20240722,183400,214529370,6730,6730,6730,6730,0
|
|
20240722,183300,214529370,6730,6730,6730,6730,0
|
|
20240722,183200,214529370,6730,6730,6730,6730,0
|
|
20240722,183100,214529370,6730,6730,6730,6730,0
|
|
20240722,183000,214529370,6730,6730,6730,6730,0
|
|
20240722,182900,214529370,6730,6730,6730,6730,0
|
|
20240722,182800,214529370,6730,6730,6730,6730,0
|
|
20240722,182700,214529370,6730,6730,6730,6730,0
|
|
20240722,182600,214529370,6730,6730,6730,6730,0
|
|
20240722,182500,214529370,6730,6730,6730,6730,0
|
|
20240722,182400,214529370,6730,6730,6730,6730,0
|
|
20240722,182300,214529370,6730,6730,6730,6730,0
|
|
20240722,182200,214529370,6730,6730,6730,6730,0
|
|
20240722,182100,214529370,6730,6730,6730,6730,0
|
|
20240722,182000,214529370,6730,6730,6730,6730,0
|
|
20240722,181900,214529370,6730,6730,6730,6730,1295
|
|
20240722,181800,214529370,6730,6730,6730,6730,0
|
|
20240722,181700,214529370,6730,6730,6730,6730,0
|
|
20240722,181600,214529370,6730,6730,6730,6730,0
|
|
20240722,181500,214529370,6730,6730,6730,6730,0
|
|
20240722,181400,214529370,6730,6730,6730,6730,0
|
|
20240722,181300,214529370,6730,6730,6730,6730,0
|
|
20240722,181200,214529370,6730,6730,6730,6730,0
|
|
20240722,181100,214529370,6730,6730,6730,6730,0
|
|
20240722,181000,214529370,6730,6730,6730,6730,0
|
|
20240722,180900,214529370,6730,6730,6730,6730,0
|
|
20240722,180800,214529370,6730,6730,6730,6730,0
|
|
20240722,180700,214529370,6730,6730,6730,6730,0
|
|
20240722,180600,214529370,6730,6730,6730,6730,0
|
|
20240722,180500,214529370,6730,6730,6730,6730,0
|
|
20240722,180400,214529370,6730,6730,6730,6730,0
|
|
20240722,180300,214529370,6730,6730,6730,6730,0
|
|
20240722,180200,214529370,6730,6730,6730,6730,0
|
|
20240722,180100,214529370,6730,6730,6730,6730,0
|
|
20240722,180000,214529370,6730,6730,6730,6730,0
|
|
20240722,175900,214529370,6730,6730,6730,6730,0
|
|
20240722,175800,214529370,6730,6730,6730,6730,0
|
|
20240722,175700,214529370,6730,6730,6730,6730,0
|
|
20240722,175600,214529370,6730,6730,6730,6730,0
|
|
20240722,175500,214529370,6730,6730,6730,6730,0
|
|
20240722,175400,214529370,6730,6730,6730,6730,0
|
|
20240722,175300,214529370,6730,6730,6730,6730,0
|
|
20240722,175200,214529370,6730,6730,6730,6730,0
|
|
20240722,175100,214529370,6730,6730,6730,6730,0
|
|
20240722,175000,214529370,6730,6730,6730,6730,0
|
|
20240722,174900,214529370,6730,6730,6730,6730,1295
|
|
20240722,174800,214529370,6730,6730,6730,6730,0
|
|
20240722,174700,214529370,6730,6730,6730,6730,0
|
|
20240722,174600,214529370,6730,6730,6730,6730,0
|
|
20240722,174500,214529370,6730,6730,6730,6730,0
|
|
20240722,174400,214529370,6730,6730,6730,6730,0
|
|
20240722,174300,214529370,6730,6730,6730,6730,0
|
|
20240722,174200,214529370,6730,6730,6730,6730,0
|
|
20240722,174100,214529370,6730,6730,6730,6730,0
|
|
20240722,174000,214529370,6730,6730,6730,6730,0
|
|
20240722,173900,214529370,6730,6730,6730,6730,0
|
|
20240722,173800,214529370,6730,6730,6730,6730,0
|
|
20240722,173700,214529370,6730,6730,6730,6730,0
|
|
20240722,173600,214529370,6730,6730,6730,6730,0
|
|
20240722,173500,214529370,6730,6730,6730,6730,0
|
|
20240722,173400,214529370,6730,6730,6730,6730,0
|
|
20240722,173300,214529370,6730,6730,6730,6730,0
|
|
20240722,173200,214529370,6730,6730,6730,6730,0
|
|
20240722,173100,214529370,6730,6730,6730,6730,0
|
|
20240722,173000,214529370,6730,6730,6730,6730,0
|
|
20240722,172900,214529370,6730,6730,6730,6730,0
|
|
20240722,172800,214529370,6730,6730,6730,6730,0
|
|
20240722,172700,214529370,6730,6730,6730,6730,0
|
|
20240722,172600,214529370,6730,6730,6730,6730,0
|
|
20240722,172500,214529370,6730,6730,6730,6730,0
|
|
20240722,172400,214529370,6730,6730,6730,6730,0
|
|
20240722,172300,214529370,6730,6730,6730,6730,0
|
|
20240722,172200,214529370,6730,6730,6730,6730,0
|
|
20240722,172100,214529370,6730,6730,6730,6730,0
|
|
20240722,172000,214529370,6730,6730,6730,6730,0
|
|
20240722,171900,214529370,6730,6730,6730,6730,1295
|
|
20240722,171800,214529370,6730,6730,6730,6730,0
|
|
20240722,171700,214529370,6730,6730,6730,6730,0
|
|
20240722,171600,214529370,6730,6730,6730,6730,0
|
|
20240722,171500,214529370,6730,6730,6730,6730,0
|
|
20240722,171400,214529370,6730,6730,6730,6730,0
|
|
20240722,171300,214529370,6730,6730,6730,6730,0
|
|
20240722,171200,214529370,6730,6730,6730,6730,0
|
|
20240722,171100,214529370,6730,6730,6730,6730,0
|
|
20240722,171000,214529370,6730,6730,6730,6730,0
|
|
20240722,170900,214529370,6730,6730,6730,6730,0
|
|
20240722,170800,214529370,6730,6730,6730,6730,0
|
|
20240722,170700,214529370,6730,6730,6730,6730,0
|
|
20240722,170600,214529370,6730,6730,6730,6730,0
|
|
20240722,170500,214529370,6730,6730,6730,6730,0
|
|
20240722,170400,214529370,6730,6730,6730,6730,0
|
|
20240722,170300,214529370,6730,6730,6730,6730,0
|
|
20240722,170200,214529370,6730,6730,6730,6730,0
|
|
20240722,170100,214529370,6730,6730,6730,6730,0
|
|
20240722,170000,214529370,6730,6730,6730,6730,0
|
|
20240722,165900,214529370,6730,6730,6730,6730,0
|
|
20240722,165800,214529370,6730,6730,6730,6730,0
|
|
20240722,165700,214529370,6730,6730,6730,6730,0
|
|
20240722,165600,214529370,6730,6730,6730,6730,0
|
|
20240722,165500,214529370,6730,6730,6730,6730,0
|
|
20240722,165400,214529370,6730,6730,6730,6730,0
|
|
20240722,165300,214529370,6730,6730,6730,6730,0
|
|
20240722,165200,214529370,6730,6730,6730,6730,0
|
|
20240722,165100,214529370,6730,6730,6730,6730,0
|
|
20240722,165000,214529370,6730,6730,6730,6730,0
|
|
20240722,164900,214529370,6730,6730,6730,6730,1295
|
|
20240722,164800,214529370,6730,6730,6730,6730,0
|
|
20240722,164700,214529370,6730,6730,6730,6730,0
|
|
20240722,164600,214529370,6730,6730,6730,6730,0
|
|
20240722,164500,214529370,6730,6730,6730,6730,0
|
|
20240722,164400,214529370,6730,6730,6730,6730,0
|
|
20240722,164300,214529370,6730,6730,6730,6730,0
|
|
20240722,164200,214529370,6730,6730,6730,6730,0
|
|
20240722,164100,214529370,6730,6730,6730,6730,0
|
|
20240722,164000,214529370,6730,6730,6730,6730,0
|
|
20240722,163900,214529370,6730,6730,6730,6730,0
|
|
20240722,163800,214529370,6730,6730,6730,6730,0
|
|
20240722,163700,214529370,6730,6730,6730,6730,0
|
|
20240722,163600,214529370,6730,6730,6730,6730,0
|
|
20240722,163500,214529370,6730,6730,6730,6730,0
|
|
20240722,163400,214529370,6730,6730,6730,6730,0
|
|
20240722,163300,214529370,6730,6730,6730,6730,0
|
|
20240722,163200,214529370,6730,6730,6730,6730,0
|
|
20240722,163100,214529370,6730,6730,6730,6730,0
|
|
20240722,163000,214529370,6730,6730,6730,6730,0
|
|
20240722,162900,214529370,6730,6730,6730,6730,0
|
|
20240722,162800,214529370,6730,6730,6730,6730,0
|
|
20240722,162700,214529370,6730,6730,6730,6730,0
|
|
20240722,162600,214529370,6730,6730,6730,6730,0
|
|
20240722,162500,214529370,6730,6730,6730,6730,0
|
|
20240722,162400,214529370,6730,6730,6730,6730,0
|
|
20240722,162300,214529370,6730,6730,6730,6730,0
|
|
20240722,162200,214529370,6730,6730,6730,6730,0
|
|
20240722,162100,214529370,6730,6730,6730,6730,0
|
|
20240722,162000,214529370,6730,6730,6730,6730,0
|
|
20240722,161900,214529370,6730,6730,6730,6730,1295
|
|
20240722,161800,214529370,6730,6730,6730,6730,0
|
|
20240722,161700,214529370,6730,6730,6730,6730,0
|
|
20240722,161600,214529370,6730,6730,6730,6730,0
|
|
20240722,161500,214529370,6730,6730,6730,6730,0
|
|
20240722,161400,214529370,6730,6730,6730,6730,0
|
|
20240722,161300,214529370,6730,6730,6730,6730,0
|
|
20240722,161200,214529370,6730,6730,6730,6730,0
|
|
20240722,161100,214529370,6730,6730,6730,6730,0
|
|
20240722,161000,214529370,6730,6730,6730,6730,0
|
|
20240722,160900,214529370,6730,6730,6730,6730,0
|
|
20240722,160800,214529370,6730,6730,6730,6730,0
|
|
20240722,160700,214529370,6730,6730,6730,6730,0
|
|
20240722,160600,214529370,6730,6730,6730,6730,0
|
|
20240722,160500,214529370,6730,6730,6730,6730,0
|
|
20240722,160400,214529370,6730,6730,6730,6730,0
|
|
20240722,160300,214529370,6730,6730,6730,6730,0
|
|
20240722,160200,214529370,6730,6730,6730,6730,0
|
|
20240722,160100,214529370,6730,6730,6730,6730,0
|
|
20240722,160000,214529370,6730,6730,6730,6730,0
|
|
20240722,155900,214529370,6730,6730,6730,6730,0
|
|
20240722,155800,214529370,6730,6730,6730,6730,0
|
|
20240722,155700,214529370,6730,6730,6730,6730,0
|
|
20240722,155600,214529370,6730,6730,6730,6730,0
|
|
20240722,155500,214529370,6730,6730,6730,6730,0
|
|
20240722,155400,214529370,6730,6730,6730,6730,0
|
|
20240722,155300,214529370,6730,6730,6730,6730,0
|
|
20240722,155200,214529370,6730,6730,6730,6730,0
|
|
20240722,155100,214529370,6730,6730,6730,6730,0
|
|
20240722,155000,214529370,6730,6730,6730,6730,0
|
|
20240722,154900,214529370,6730,6730,6730,6730,1295
|
|
20240722,154800,214529370,6730,6730,6730,6730,0
|
|
20240722,154700,214529370,6730,6730,6730,6730,0
|
|
20240722,154600,214529370,6730,6730,6730,6730,0
|
|
20240722,154500,214529370,6730,6730,6730,6730,0
|
|
20240722,154400,214529370,6730,6730,6730,6730,0
|
|
20240722,154300,214529370,6730,6730,6730,6730,0
|
|
20240722,154200,214529370,6730,6730,6730,6730,0
|
|
20240722,154100,214529370,6730,6730,6730,6730,0
|
|
20240722,154000,214529370,6730,6730,6730,6730,0
|
|
20240722,153900,214529370,6730,6730,6730,6730,0
|
|
20240722,153800,214529370,6730,6730,6730,6730,0
|
|
20240722,153700,214529370,6730,6730,6730,6730,0
|
|
20240722,153600,214529370,6730,6730,6730,6730,0
|
|
20240722,153500,214529370,6730,6730,6730,6730,0
|
|
20240722,153400,214529370,6730,6730,6730,6730,0
|
|
20240722,153300,214529370,6730,6730,6730,6730,0
|
|
20240722,153200,214529370,6730,6730,6730,6730,0
|
|
20240722,153100,214529370,6730,6730,6730,6730,0
|
|
20240722,153000,214529370,6730,6730,6730,6730,1295
|
|
20240722,152900,205814020,6730,6730,6730,6730,0
|
|
20240722,152800,205814020,6730,6730,6730,6730,0
|
|
20240722,152700,205814020,6730,6730,6730,6730,0
|
|
20240722,152600,205814020,6730,6730,6730,6730,0
|
|
20240722,152500,205814020,6730,6730,6730,6730,0
|
|
20240722,152400,205814020,6730,6730,6730,6730,0
|
|
20240722,152300,205814020,6730,6730,6730,6730,0
|
|
20240722,152200,205814020,6730,6730,6730,6730,0
|
|
20240722,152100,205814020,6730,6730,6730,6730,0
|
|
20240722,152000,205814020,6730,6730,6730,6730,0
|
|
20240722,151900,205814020,6730,6720,6730,6700,108
|
|
20240722,151800,205089520,6720,6710,6730,6710,309
|
|
20240722,151700,203013780,6730,6710,6730,6700,217
|
|
20240722,151600,201557720,6730,6710,6730,6710,13
|
|
20240722,151500,201470470,6730,6730,6730,6730,0
|
|
20240722,151400,201470470,6730,6730,6730,6730,0
|
|
20240722,151300,201470470,6730,6710,6730,6710,2
|
|
20240722,151200,201457030,6730,6710,6730,6710,3
|
|
20240722,151100,201436860,6730,6730,6730,6730,0
|
|
20240722,151000,201436860,6730,6730,6730,6730,1
|
|
20240722,150900,201430130,6710,6710,6710,6710,3
|
|
20240722,150800,201410000,6730,6730,6730,6730,3
|
|
20240722,150700,201389810,6730,6730,6730,6730,1
|
|
20240722,150600,201383080,6730,6730,6730,6730,0
|
|
20240722,150500,201383080,6730,6730,6730,6730,0
|
|
20240722,150400,201383080,6730,6730,6730,6730,1
|
|
20240722,150300,201376350,6730,6710,6730,6710,77
|
|
20240722,150200,200859660,6700,6700,6700,6700,0
|
|
20240722,150100,200859660,6700,6700,6700,6700,53
|
|
20240722,150000,200504560,6690,6690,6690,6690,0
|
|
20240722,145900,200504560,6690,6700,6700,6690,301
|
|
20240722,145800,198487960,6730,6730,6730,6730,0
|
|
20240722,145700,198487960,6730,6730,6730,6730,0
|
|
20240722,145600,198487960,6730,6730,6730,6730,0
|
|
20240722,145500,198487960,6730,6730,6730,6730,0
|
|
20240722,145400,198487960,6730,6730,6730,6730,0
|
|
20240722,145300,198487960,6730,6730,6730,6730,5
|
|
20240722,145200,198454310,6730,6730,6730,6730,0
|
|
20240722,145100,198454310,6730,6730,6730,6730,1
|
|
20240722,145000,198447580,6690,6710,6710,6690,515
|
|
20240722,144900,194998130,6730,6730,6730,6730,0
|
|
20240722,144800,194998130,6730,6730,6730,6730,0
|
|
20240722,144700,194998130,6730,6730,6730,6730,0
|
|
20240722,144600,194998130,6730,6730,6730,6730,0
|
|
20240722,144500,194998130,6730,6730,6730,6710,13
|
|
20240722,144400,194910860,6700,6720,6720,6700,123
|
|
20240722,144300,194084420,6730,6730,6730,6730,42
|
|
20240722,144200,193801760,6700,6700,6700,6700,0
|
|
20240722,144100,193801760,6700,6700,6700,6700,0
|
|
20240722,144000,193801760,6700,6700,6700,6700,8
|
|
20240722,143900,193748160,6730,6730,6730,6730,0
|
|
20240722,143800,193748160,6730,6730,6730,6730,0
|
|
20240722,143700,193748160,6730,6730,6730,6730,0
|
|
20240722,143600,193748160,6730,6700,6730,6700,7
|
|
20240722,143500,193701200,6700,6700,6700,6700,0
|
|
20240722,143400,193701200,6700,6700,6700,6700,0
|
|
20240722,143300,193701200,6700,6700,6700,6700,0
|
|
20240722,143200,193701200,6700,6700,6700,6700,0
|
|
20240722,143100,193701200,6700,6700,6700,6700,0
|
|
20240722,143000,193701200,6700,6700,6700,6700,0
|
|
20240722,142900,193701200,6700,6700,6700,6700,104
|
|
20240722,142800,193004400,6700,6700,6700,6700,0
|
|
20240722,142700,193004400,6700,6700,6700,6700,0
|
|
20240722,142600,193004400,6700,6700,6700,6700,0
|
|
20240722,142500,193004400,6700,6700,6700,6700,0
|
|
20240722,142400,193004400,6700,6700,6700,6700,0
|
|
20240722,142300,193004400,6700,6700,6700,6700,0
|
|
20240722,142200,193004400,6700,6700,6700,6700,2
|
|
20240722,142100,192991000,6740,6740,6740,6740,0
|
|
20240722,142000,192991000,6740,6740,6740,6740,0
|
|
20240722,141900,192991000,6740,6740,6740,6740,0
|
|
20240722,141800,192991000,6740,6740,6740,6740,0
|
|
20240722,141700,192991000,6740,6740,6740,6740,0
|
|
20240722,141600,192991000,6740,6740,6740,6740,1
|
|
20240722,141500,192984260,6700,6700,6700,6700,0
|
|
20240722,141400,192984260,6700,6720,6740,6690,3641
|
|
20240722,141300,168462410,6700,6700,6700,6700,0
|
|
20240722,141200,168462410,6700,6700,6700,6700,2
|
|
20240722,141100,168449010,6710,6710,6710,6710,0
|
|
20240722,141000,168449010,6710,6720,6720,6710,6
|
|
20240722,140900,168408730,6720,6720,6720,6720,0
|
|
20240722,140800,168408730,6720,6720,6720,6720,0
|
|
20240722,140700,168408730,6720,6720,6720,6720,0
|
|
20240722,140600,168408730,6720,6720,6720,6720,0
|
|
20240722,140500,168408730,6720,6720,6720,6720,1
|
|
20240722,140400,168402010,6720,6720,6720,6720,1
|
|
20240722,140300,168395290,6680,6680,6680,6680,0
|
|
20240722,140200,168395290,6680,6680,6680,6680,0
|
|
20240722,140100,168395290,6680,6680,6680,6680,0
|
|
20240722,140000,168395290,6680,6720,6720,6680,22
|
|
20240722,135900,168247530,6680,6720,6720,6680,6
|
|
20240722,135800,168207250,6680,6680,6680,6680,0
|
|
20240722,135700,168207250,6680,6680,6680,6680,0
|
|
20240722,135600,168207250,6680,6720,6720,6680,11
|
|
20240722,135500,168133370,6720,6720,6720,6720,0
|
|
20240722,135400,168133370,6720,6720,6720,6720,0
|
|
20240722,135300,168133370,6720,6720,6720,6720,0
|
|
20240722,135200,168133370,6720,6720,6720,6720,0
|
|
20240722,135100,168133370,6720,6720,6720,6720,1
|
|
20240722,135000,168126650,6720,6720,6720,6720,0
|
|
20240722,134900,168126650,6720,6720,6720,6720,0
|
|
20240722,134800,168126650,6720,6720,6720,6720,0
|
|
20240722,134700,168126650,6720,6720,6720,6720,0
|
|
20240722,134600,168126650,6720,6720,6720,6720,0
|
|
20240722,134500,168126650,6720,6720,6720,6720,0
|
|
20240722,134400,168126650,6720,6680,6720,6680,48
|
|
20240722,134300,167805970,6670,6710,6710,6660,2392
|
|
20240722,134200,151831450,6700,6700,6700,6700,85
|
|
20240722,134100,151261950,6710,6710,6710,6710,0
|
|
20240722,134000,151261950,6710,6710,6710,6710,0
|
|
20240722,133900,151261950,6710,6710,6710,6710,0
|
|
20240722,133800,151261950,6710,6710,6710,6710,0
|
|
20240722,133700,151261950,6710,6730,6730,6710,3
|
|
20240722,133600,151241800,6710,6710,6710,6710,17
|
|
20240722,133500,151127730,6710,6710,6710,6710,5
|
|
20240722,133400,151094180,6700,6700,6700,6700,162
|
|
20240722,133300,150008780,6700,6700,6700,6700,1
|
|
20240722,133200,150002080,6690,6690,6690,6690,0
|
|
20240722,133100,150002080,6690,6680,6690,6680,83
|
|
20240722,133000,149446850,6690,6690,6690,6690,19
|
|
20240722,132900,149319740,6690,6690,6690,6690,21
|
|
20240722,132800,149179250,6680,6680,6680,6680,9
|
|
20240722,132700,149119130,6680,6680,6680,6680,60
|
|
20240722,132600,148718330,6680,6680,6680,6680,0
|
|
20240722,132500,148718330,6680,6680,6680,6680,0
|
|
20240722,132400,148718330,6680,6680,6680,6680,0
|
|
20240722,132300,148718330,6680,6680,6680,6680,0
|
|
20240722,132200,148718330,6680,6680,6680,6680,0
|
|
20240722,132100,148718330,6680,6680,6680,6680,0
|
|
20240722,132000,148718330,6680,6680,6680,6680,0
|
|
20240722,131900,148718330,6680,6680,6680,6680,16
|
|
20240722,131800,148611450,6680,6680,6680,6680,94
|
|
20240722,131700,147983530,6670,6670,6670,6670,0
|
|
20240722,131600,147983530,6670,6670,6670,6670,0
|
|
20240722,131500,147983530,6670,6670,6670,6670,0
|
|
20240722,131400,147983530,6670,6690,6690,6670,11
|
|
20240722,131300,147909960,6670,6670,6670,6670,0
|
|
20240722,131200,147909960,6670,6670,6670,6670,3
|
|
20240722,131100,147889950,6660,6700,6700,6660,4085
|
|
20240722,131000,120568010,6700,6700,6700,6700,211
|
|
20240722,130900,119154310,6700,6700,6700,6700,0
|
|
20240722,130800,119154310,6700,6700,6700,6700,0
|
|
20240722,130700,119154310,6700,6700,6700,6700,0
|
|
20240722,130600,119154310,6700,6700,6700,6700,0
|
|
20240722,130500,119154310,6700,6700,6700,6700,0
|
|
20240722,130400,119154310,6700,6700,6700,6700,0
|
|
20240722,130300,119154310,6700,6700,6700,6700,0
|
|
20240722,130200,119154310,6700,6700,6700,6700,0
|
|
20240722,130100,119154310,6700,6700,6700,6700,0
|
|
20240722,130000,119154310,6700,6700,6700,6700,4
|
|
20240722,125900,119127510,6700,6700,6700,6700,0
|
|
20240722,125800,119127510,6700,6700,6700,6700,179
|
|
20240722,125700,117928210,6700,6710,6710,6700,350
|
|
20240722,125600,115579720,6710,6710,6710,6710,13
|
|
20240722,125500,115492490,6710,6700,6710,6700,158
|
|
20240722,125400,114432510,6700,6700,6700,6700,10
|
|
20240722,125300,114365510,6700,6700,6700,6700,0
|
|
20240722,125200,114365510,6700,6700,6700,6700,0
|
|
20240722,125100,114365510,6700,6700,6700,6700,0
|
|
20240722,125000,114365510,6700,6700,6700,6700,10
|
|
20240722,124900,114298510,6690,6690,6690,6690,6
|
|
20240722,124800,114258370,6690,6690,6690,6690,0
|
|
20240722,124700,114258370,6690,6690,6690,6690,0
|
|
20240722,124600,114258370,6690,6690,6690,6690,35
|
|
20240722,124500,114024220,6700,6700,6700,6700,0
|
|
20240722,124400,114024220,6700,6700,6700,6700,10
|
|
20240722,124300,113957220,6700,6700,6700,6700,0
|
|
20240722,124200,113957220,6700,6700,6700,6700,26
|
|
20240722,124100,113783020,6700,6690,6700,6690,72
|
|
20240722,124000,113301060,6690,6700,6700,6690,706
|
|
20240722,123900,108573740,6700,6700,6700,6700,0
|
|
20240722,123800,108573740,6700,6700,6700,6700,1097
|
|
20240722,123700,101223840,6700,6700,6700,6700,200
|
|
20240722,123600,99883840,6710,6710,6710,6710,0
|
|
20240722,123500,99883840,6710,6710,6710,6710,0
|
|
20240722,123400,99883840,6710,6710,6710,6710,0
|
|
20240722,123300,99883840,6710,6710,6710,6710,0
|
|
20240722,123200,99883840,6710,6710,6710,6710,220
|
|
20240722,123100,98407640,6740,6740,6740,6740,0
|
|
20240722,123000,98407640,6740,6740,6740,6740,0
|
|
20240722,122900,98407640,6740,6740,6740,6740,0
|
|
20240722,122800,98407640,6740,6740,6740,6740,0
|
|
20240722,122700,98407640,6740,6740,6740,6740,5
|
|
20240722,122600,98373940,6750,6750,6750,6750,0
|
|
20240722,122500,98373940,6750,6750,6750,6750,2
|
|
20240722,122400,98360440,6720,6750,6750,6720,10
|
|
20240722,122300,98293210,6700,6700,6700,6700,0
|
|
20240722,122200,98293210,6700,6700,6700,6700,0
|
|
20240722,122100,98293210,6700,6700,6700,6700,0
|
|
20240722,122000,98293210,6700,6700,6700,6700,0
|
|
20240722,121900,98293210,6700,6720,6720,6700,100
|
|
20240722,121800,97622920,6720,6720,6720,6720,0
|
|
20240722,121700,97622920,6720,6720,6720,6720,0
|
|
20240722,121600,97622920,6720,6720,6720,6720,1
|
|
20240722,121500,97616200,6750,6750,6750,6750,0
|
|
20240722,121400,97616200,6750,6750,6750,6750,1
|
|
20240722,121300,97609450,6720,6720,6720,6720,0
|
|
20240722,121200,97609450,6720,6720,6720,6720,0
|
|
20240722,121100,97609450,6720,6720,6720,6720,0
|
|
20240722,121000,97609450,6720,6720,6720,6720,0
|
|
20240722,120900,97609450,6720,6720,6720,6720,0
|
|
20240722,120800,97609450,6720,6720,6720,6720,3
|
|
20240722,120700,97589290,6750,6730,6750,6730,89
|
|
20240722,120600,96990290,6730,6730,6730,6730,0
|
|
20240722,120500,96990290,6730,6730,6730,6730,0
|
|
20240722,120400,96990290,6730,6730,6730,6730,0
|
|
20240722,120300,96990290,6730,6730,6730,6730,0
|
|
20240722,120200,96990290,6730,6730,6730,6730,79
|
|
20240722,120100,96458620,6730,6730,6730,6730,0
|
|
20240722,120000,96458620,6730,6730,6730,6730,0
|
|
20240722,115900,96458620,6730,6730,6730,6730,0
|
|
20240722,115800,96458620,6730,6730,6730,6730,0
|
|
20240722,115700,96458620,6730,6730,6730,6730,10
|
|
20240722,115600,96391320,6730,6730,6730,6730,0
|
|
20240722,115500,96391320,6730,6730,6730,6700,116
|
|
20240722,115400,95611090,6730,6730,6730,6730,0
|
|
20240722,115300,95611090,6730,6730,6730,6730,0
|
|
20240722,115200,95611090,6730,6720,6730,6720,71
|
|
20240722,115100,95133960,6720,6720,6720,6720,1
|
|
20240722,115000,95127240,6700,6700,6700,6700,0
|
|
20240722,114900,95127240,6700,6700,6700,6700,0
|
|
20240722,114800,95127240,6700,6700,6700,6700,0
|
|
20240722,114700,95127240,6700,6700,6700,6700,225
|
|
20240722,114600,93619740,6700,6700,6700,6700,4
|
|
20240722,114500,93592940,6730,6730,6730,6730,3
|
|
20240722,114400,93572750,6730,6730,6730,6730,0
|
|
20240722,114300,93572750,6730,6730,6730,6730,29
|
|
20240722,114200,93377580,6730,6730,6730,6730,1
|
|
20240722,114100,93370850,6690,6690,6690,6690,0
|
|
20240722,114000,93370850,6690,6690,6690,6690,0
|
|
20240722,113900,93370850,6690,6690,6690,6690,0
|
|
20240722,113800,93370850,6690,6690,6690,6690,0
|
|
20240722,113700,93370850,6690,6690,6690,6690,0
|
|
20240722,113600,93370850,6690,6690,6690,6690,46
|
|
20240722,113500,93063110,6690,6700,6700,6690,255
|
|
20240722,113400,91354780,6700,6700,6700,6700,560
|
|
20240722,113300,87602780,6700,6700,6700,6700,0
|
|
20240722,113200,87602780,6700,6700,6700,6700,0
|
|
20240722,113100,87602780,6700,6700,6700,6700,363
|
|
20240722,113000,85170680,6710,6720,6720,6710,1308
|
|
20240722,112900,76393820,6720,6720,6720,6720,0
|
|
20240722,112800,76393820,6720,6720,6720,6720,6
|
|
20240722,112700,76353500,6750,6750,6750,6750,0
|
|
20240722,112600,76353500,6750,6750,6750,6750,0
|
|
20240722,112500,76353500,6750,6750,6750,6750,0
|
|
20240722,112400,76353500,6750,6750,6750,6750,0
|
|
20240722,112300,76353500,6750,6750,6750,6750,0
|
|
20240722,112200,76353500,6750,6750,6750,6750,0
|
|
20240722,112100,76353500,6750,6750,6750,6750,1
|
|
20240722,112000,76346750,6710,6750,6750,6710,570
|
|
20240722,111900,72501750,6750,6750,6750,6750,0
|
|
20240722,111800,72501750,6750,6750,6750,6750,0
|
|
20240722,111700,72501750,6750,6750,6750,6750,0
|
|
20240722,111600,72501750,6750,6750,6750,6750,1
|
|
20240722,111500,72495000,6720,6720,6720,6720,0
|
|
20240722,111400,72495000,6720,6720,6720,6720,0
|
|
20240722,111300,72495000,6720,6720,6720,6720,0
|
|
20240722,111200,72495000,6720,6720,6720,6720,0
|
|
20240722,111100,72495000,6720,6720,6720,6720,17
|
|
20240722,111000,72380760,6720,6740,6750,6710,236
|
|
20240722,110900,70790500,6740,6740,6740,6740,3
|
|
20240722,110800,70770280,6720,6720,6720,6710,130
|
|
20240722,110700,69896770,6720,6740,6740,6720,12
|
|
20240722,110600,69816110,6740,6740,6740,6740,0
|
|
20240722,110500,69816110,6740,6740,6740,6740,0
|
|
20240722,110400,69816110,6740,6740,6740,6740,0
|
|
20240722,110300,69816110,6740,6740,6740,6740,0
|
|
20240722,110200,69816110,6740,6740,6740,6740,0
|
|
20240722,110100,69816110,6740,6740,6740,6740,0
|
|
20240722,110000,69816110,6740,6730,6740,6710,1260
|
|
20240722,105900,61352730,6720,6750,6750,6720,201
|
|
20240722,105800,60001950,6720,6750,6760,6720,814
|
|
20240722,105700,54510200,6750,6750,6750,6750,0
|
|
20240722,105600,54510200,6750,6750,6750,6750,0
|
|
20240722,105500,54510200,6750,6750,6750,6750,0
|
|
20240722,105400,54510200,6750,6750,6750,6750,0
|
|
20240722,105300,54510200,6750,6750,6750,6750,0
|
|
20240722,105200,54510200,6750,6750,6750,6750,0
|
|
20240722,105100,54510200,6750,6750,6750,6750,0
|
|
20240722,105000,54510200,6750,6750,6750,6750,1
|
|
20240722,104900,54503450,6730,6740,6740,6730,139
|
|
20240722,104800,53567930,6760,6760,6760,6760,0
|
|
20240722,104700,53567930,6760,6750,6760,6750,26
|
|
20240722,104600,53392420,6760,6760,6760,6760,0
|
|
20240722,104500,53392420,6760,6760,6760,6760,2
|
|
20240722,104400,53378900,6750,6750,6760,6750,184
|
|
20240722,104300,52136890,6750,6750,6750,6750,0
|
|
20240722,104200,52136890,6750,6750,6750,6750,0
|
|
20240722,104100,52136890,6750,6750,6750,6750,0
|
|
20240722,104000,52136890,6750,6750,6750,6750,0
|
|
20240722,103900,52136890,6750,6750,6750,6750,1
|
|
20240722,103800,52130140,6730,6730,6730,6730,0
|
|
20240722,103700,52130140,6730,6730,6730,6730,0
|
|
20240722,103600,52130140,6730,6730,6730,6730,0
|
|
20240722,103500,52130140,6730,6730,6730,6730,0
|
|
20240722,103400,52130140,6730,6730,6730,6730,0
|
|
20240722,103300,52130140,6730,6730,6730,6730,0
|
|
20240722,103200,52130140,6730,6730,6730,6730,18
|
|
20240722,103100,52009000,6720,6720,6720,6720,0
|
|
20240722,103000,52009000,6720,6740,6740,6720,1455
|
|
20240722,102900,42223760,6740,6740,6740,6740,0
|
|
20240722,102800,42223760,6740,6760,6760,6740,560
|
|
20240722,102700,38443890,6750,6750,6750,6750,0
|
|
20240722,102600,38443890,6750,6750,6750,6750,10
|
|
20240722,102500,38376390,6760,6760,6760,6760,20
|
|
20240722,102400,38241190,6750,6750,6750,6750,0
|
|
20240722,102300,38241190,6750,6750,6750,6750,11
|
|
20240722,102200,38166940,6750,6760,6760,6750,544
|
|
20240722,102100,34489680,6760,6760,6760,6760,0
|
|
20240722,102000,34489680,6760,6760,6760,6760,32
|
|
20240722,101900,34273360,6760,6760,6760,6760,0
|
|
20240722,101800,34273360,6760,6760,6760,6760,0
|
|
20240722,101700,34273360,6760,6820,6820,6750,1313
|
|
20240722,101600,25386600,6780,6810,6820,6780,886
|
|
20240722,101500,19371120,6820,6820,6820,6820,0
|
|
20240722,101400,19371120,6820,6820,6820,6820,3
|
|
20240722,101300,19350660,6820,6820,6820,6820,1
|
|
20240722,101200,19343840,6820,6820,6820,6820,0
|
|
20240722,101100,19343840,6820,6820,6820,6820,1
|
|
20240722,101000,19337020,6820,6820,6820,6820,0
|
|
20240722,100900,19337020,6820,6820,6820,6820,0
|
|
20240722,100800,19337020,6820,6820,6820,6820,8
|
|
20240722,100700,19282460,6830,6820,6830,6820,14
|
|
20240722,100600,19186960,6820,6820,6820,6820,211
|
|
20240722,100500,17747940,6830,6830,6830,6830,12
|
|
20240722,100400,17665980,6830,6830,6830,6830,0
|
|
20240722,100300,17665980,6830,6830,6830,6830,0
|
|
20240722,100200,17665980,6830,6830,6830,6830,2
|
|
20240722,100100,17652320,6830,6830,6830,6830,0
|
|
20240722,100000,17652320,6830,6830,6830,6830,0
|
|
20240722,095900,17652320,6830,6830,6830,6830,0
|
|
20240722,095800,17652320,6830,6830,6830,6830,0
|
|
20240722,095700,17652320,6830,6830,6830,6830,1
|
|
20240722,095600,17645490,6840,6840,6840,6840,0
|
|
20240722,095500,17645490,6840,6840,6840,6840,0
|
|
20240722,095400,17645490,6840,6840,6840,6840,0
|
|
20240722,095300,17645490,6840,6840,6840,6840,0
|
|
20240722,095200,17645490,6840,6840,6840,6840,0
|
|
20240722,095100,17645490,6840,6840,6840,6840,0
|
|
20240722,095000,17645490,6840,6840,6840,6840,0
|
|
20240722,094900,17645490,6840,6840,6840,6840,0
|
|
20240722,094800,17645490,6840,6820,6840,6800,126
|
|
20240722,094700,16788490,6820,6820,6820,6820,0
|
|
20240722,094600,16788490,6820,6820,6820,6820,0
|
|
20240722,094500,16788490,6820,6820,6820,6820,5
|
|
20240722,094400,16754390,6840,6840,6840,6840,0
|
|
20240722,094300,16754390,6840,6840,6840,6840,0
|
|
20240722,094200,16754390,6840,6840,6840,6840,0
|
|
20240722,094100,16754390,6840,6840,6840,6840,0
|
|
20240722,094000,16754390,6840,6840,6840,6820,306
|
|
20240722,093900,14664410,6840,6840,6840,6840,0
|
|
20240722,093800,14664410,6840,6840,6840,6840,102
|
|
20240722,093700,13966730,6840,6850,6850,6840,100
|
|
20240722,093600,13282720,6840,6840,6840,6840,0
|
|
20240722,093500,13282720,6840,6840,6840,6840,0
|
|
20240722,093400,13282720,6840,6840,6840,6840,0
|
|
20240722,093300,13282720,6840,6840,6840,6840,0
|
|
20240722,093200,13282720,6840,6840,6840,6840,0
|
|
20240722,093100,13282720,6840,6840,6840,6840,0
|
|
20240722,093000,13282720,6840,6840,6840,6840,0
|
|
20240722,092900,13282720,6840,6840,6840,6840,0
|
|
20240722,092800,13282720,6840,6840,6840,6840,49
|
|
20240722,092700,12947560,6840,6840,6840,6840,8
|
|
20240722,092600,12892840,6840,6850,6850,6840,481
|
|
20240722,092500,9602790,6840,6840,6840,6840,0
|
|
20240722,092400,9602790,6840,6840,6840,6840,0
|
|
20240722,092300,9602790,6840,6840,6840,6840,0
|
|
20240722,092200,9602790,6840,6840,6840,6840,225
|
|
20240722,092100,8063790,6840,6840,6840,6840,0
|
|
20240722,092000,8063790,6840,6840,6840,6840,117
|
|
20240722,091900,7263510,6840,6840,6840,6840,0
|
|
20240722,091800,7263510,6840,6840,6840,6840,0
|
|
20240722,091700,7263510,6840,6840,6840,6840,0
|
|
20240722,091600,7263510,6840,6840,6840,6840,0
|
|
20240722,091500,7263510,6840,6840,6840,6840,0
|
|
20240722,091400,7263510,6840,6890,6890,6840,108
|
|
20240722,091300,6519670,6860,6860,6860,6860,3
|
|
20240722,091200,6499090,6860,6860,6860,6860,0
|
|
20240722,091100,6499090,6860,6840,6860,6840,69
|
|
20240722,091000,6027110,6840,6850,6850,6840,206
|
|
20240722,090900,4616190,6850,6850,6850,6850,112
|
|
20240722,090800,3848990,6780,6780,6780,6780,0
|
|
20240722,090700,3848990,6780,6780,6780,6780,0
|
|
20240722,090600,3848990,6780,6820,6820,6780,280
|
|
20240722,090500,1947030,6800,6840,6840,6800,50
|
|
20240722,090400,1606710,6840,6850,6850,6840,20
|
|
20240722,090300,1469890,6840,6840,6840,6840,0
|
|
20240722,090200,1469890,6840,6840,6840,6840,0
|
|
20240722,090100,1469890,6840,6850,6850,6840,2
|
|
20240722,090000,1456200,6850,6890,6890,6850,212
|