579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,183600,388064940,7420,7420,7420,7420,2255
|
|
20240704,183500,388064940,7420,7420,7420,7420,0
|
|
20240704,183400,388064940,7420,7420,7420,7420,0
|
|
20240704,183300,388064940,7420,7420,7420,7420,0
|
|
20240704,183200,388064940,7420,7420,7420,7420,0
|
|
20240704,183100,388064940,7420,7420,7420,7420,0
|
|
20240704,183000,388064940,7420,7420,7420,7420,0
|
|
20240704,182900,388064940,7420,7420,7420,7420,0
|
|
20240704,182800,388064940,7420,7420,7420,7420,0
|
|
20240704,182700,388064940,7420,7420,7420,7420,0
|
|
20240704,182600,388064940,7420,7420,7420,7420,0
|
|
20240704,182500,388064940,7420,7420,7420,7420,0
|
|
20240704,182400,388064940,7420,7420,7420,7420,0
|
|
20240704,182300,388064940,7420,7420,7420,7420,0
|
|
20240704,182200,388064940,7420,7420,7420,7420,0
|
|
20240704,182100,388064940,7420,7420,7420,7420,0
|
|
20240704,182000,388064940,7420,7420,7420,7420,0
|
|
20240704,181900,388064940,7420,7420,7420,7420,0
|
|
20240704,181800,388064940,7420,7420,7420,7420,0
|
|
20240704,181700,388064940,7420,7420,7420,7420,0
|
|
20240704,181600,388064940,7420,7420,7420,7420,0
|
|
20240704,181500,388064940,7420,7420,7420,7420,0
|
|
20240704,181400,388064940,7420,7420,7420,7420,0
|
|
20240704,181300,388064940,7420,7420,7420,7420,0
|
|
20240704,181200,388064940,7420,7420,7420,7420,0
|
|
20240704,181100,388064940,7420,7420,7420,7420,0
|
|
20240704,181000,388064940,7420,7420,7420,7420,0
|
|
20240704,180900,388064940,7420,7420,7420,7420,0
|
|
20240704,180800,388064940,7420,7420,7420,7420,0
|
|
20240704,180700,388064940,7420,7420,7420,7420,0
|
|
20240704,180600,388064940,7420,7420,7420,7420,2255
|
|
20240704,180500,388064940,7420,7420,7420,7420,0
|
|
20240704,180400,388064940,7420,7420,7420,7420,0
|
|
20240704,180300,388064940,7420,7420,7420,7420,0
|
|
20240704,180200,388064940,7420,7420,7420,7420,0
|
|
20240704,180100,388064940,7420,7420,7420,7420,0
|
|
20240704,180000,388064940,7420,7420,7420,7420,0
|
|
20240704,175900,388064940,7420,7420,7420,7420,0
|
|
20240704,175800,388064940,7420,7420,7420,7420,0
|
|
20240704,175700,388064940,7420,7420,7420,7420,0
|
|
20240704,175600,388064940,7420,7420,7420,7420,0
|
|
20240704,175500,388064940,7420,7420,7420,7420,0
|
|
20240704,175400,388064940,7420,7420,7420,7420,0
|
|
20240704,175300,388064940,7420,7420,7420,7420,0
|
|
20240704,175200,388064940,7420,7420,7420,7420,0
|
|
20240704,175100,388064940,7420,7420,7420,7420,0
|
|
20240704,175000,388064940,7420,7420,7420,7420,0
|
|
20240704,174900,388064940,7420,7420,7420,7420,0
|
|
20240704,174800,388064940,7420,7420,7420,7420,0
|
|
20240704,174700,388064940,7420,7420,7420,7420,0
|
|
20240704,174600,388064940,7420,7420,7420,7420,0
|
|
20240704,174500,388064940,7420,7420,7420,7420,0
|
|
20240704,174400,388064940,7420,7420,7420,7420,0
|
|
20240704,174300,388064940,7420,7420,7420,7420,0
|
|
20240704,174200,388064940,7420,7420,7420,7420,0
|
|
20240704,174100,388064940,7420,7420,7420,7420,0
|
|
20240704,174000,388064940,7420,7420,7420,7420,0
|
|
20240704,173900,388064940,7420,7420,7420,7420,0
|
|
20240704,173800,388064940,7420,7420,7420,7420,0
|
|
20240704,173700,388064940,7420,7420,7420,7420,0
|
|
20240704,173600,388064940,7420,7420,7420,7420,2255
|
|
20240704,173500,388064940,7420,7420,7420,7420,0
|
|
20240704,173400,388064940,7420,7420,7420,7420,0
|
|
20240704,173300,388064940,7420,7420,7420,7420,0
|
|
20240704,173200,388064940,7420,7420,7420,7420,0
|
|
20240704,173100,388064940,7420,7420,7420,7420,0
|
|
20240704,173000,388064940,7420,7420,7420,7420,0
|
|
20240704,172900,388064940,7420,7420,7420,7420,0
|
|
20240704,172800,388064940,7420,7420,7420,7420,0
|
|
20240704,172700,388064940,7420,7420,7420,7420,0
|
|
20240704,172600,388064940,7420,7420,7420,7420,0
|
|
20240704,172500,388064940,7420,7420,7420,7420,0
|
|
20240704,172400,388064940,7420,7420,7420,7420,0
|
|
20240704,172300,388064940,7420,7420,7420,7420,0
|
|
20240704,172200,388064940,7420,7420,7420,7420,0
|
|
20240704,172100,388064940,7420,7420,7420,7420,0
|
|
20240704,172000,388064940,7420,7420,7420,7420,0
|
|
20240704,171900,388064940,7420,7420,7420,7420,0
|
|
20240704,171800,388064940,7420,7420,7420,7420,0
|
|
20240704,171700,388064940,7420,7420,7420,7420,0
|
|
20240704,171600,388064940,7420,7420,7420,7420,0
|
|
20240704,171500,388064940,7420,7420,7420,7420,0
|
|
20240704,171400,388064940,7420,7420,7420,7420,0
|
|
20240704,171300,388064940,7420,7420,7420,7420,0
|
|
20240704,171200,388064940,7420,7420,7420,7420,0
|
|
20240704,171100,388064940,7420,7420,7420,7420,0
|
|
20240704,171000,388064940,7420,7420,7420,7420,0
|
|
20240704,170900,388064940,7420,7420,7420,7420,0
|
|
20240704,170800,388064940,7420,7420,7420,7420,0
|
|
20240704,170700,388064940,7420,7420,7420,7420,0
|
|
20240704,170600,388064940,7420,7420,7420,7420,2255
|
|
20240704,170500,388064940,7420,7420,7420,7420,0
|
|
20240704,170400,388064940,7420,7420,7420,7420,0
|
|
20240704,170300,388064940,7420,7420,7420,7420,0
|
|
20240704,170200,388064940,7420,7420,7420,7420,0
|
|
20240704,170100,388064940,7420,7420,7420,7420,0
|
|
20240704,170000,388064940,7420,7420,7420,7420,0
|
|
20240704,165900,388064940,7420,7420,7420,7420,0
|
|
20240704,165800,388064940,7420,7420,7420,7420,0
|
|
20240704,165700,388064940,7420,7420,7420,7420,0
|
|
20240704,165600,388064940,7420,7420,7420,7420,0
|
|
20240704,165500,388064940,7420,7420,7420,7420,0
|
|
20240704,165400,388064940,7420,7420,7420,7420,0
|
|
20240704,165300,388064940,7420,7420,7420,7420,0
|
|
20240704,165200,388064940,7420,7420,7420,7420,0
|
|
20240704,165100,388064940,7420,7420,7420,7420,0
|
|
20240704,165000,388064940,7420,7420,7420,7420,0
|
|
20240704,164900,388064940,7420,7420,7420,7420,0
|
|
20240704,164800,388064940,7420,7420,7420,7420,0
|
|
20240704,164700,388064940,7420,7420,7420,7420,0
|
|
20240704,164600,388064940,7420,7420,7420,7420,0
|
|
20240704,164500,388064940,7420,7420,7420,7420,0
|
|
20240704,164400,388064940,7420,7420,7420,7420,0
|
|
20240704,164300,388064940,7420,7420,7420,7420,0
|
|
20240704,164200,388064940,7420,7420,7420,7420,0
|
|
20240704,164100,388064940,7420,7420,7420,7420,0
|
|
20240704,164000,388064940,7420,7420,7420,7420,0
|
|
20240704,163900,388064940,7420,7420,7420,7420,0
|
|
20240704,163800,388064940,7420,7420,7420,7420,0
|
|
20240704,163700,388064940,7420,7420,7420,7420,0
|
|
20240704,163600,388064940,7420,7420,7420,7420,2255
|
|
20240704,163500,388064940,7420,7420,7420,7420,0
|
|
20240704,163400,388064940,7420,7420,7420,7420,0
|
|
20240704,163300,388064940,7420,7420,7420,7420,0
|
|
20240704,163200,388064940,7420,7420,7420,7420,0
|
|
20240704,163100,388064940,7420,7420,7420,7420,0
|
|
20240704,163000,388064940,7420,7420,7420,7420,0
|
|
20240704,162900,388064940,7420,7420,7420,7420,0
|
|
20240704,162800,388064940,7420,7420,7420,7420,0
|
|
20240704,162700,388064940,7420,7420,7420,7420,0
|
|
20240704,162600,388064940,7420,7420,7420,7420,0
|
|
20240704,162500,388064940,7420,7420,7420,7420,0
|
|
20240704,162400,388064940,7420,7420,7420,7420,0
|
|
20240704,162300,388064940,7420,7420,7420,7420,0
|
|
20240704,162200,388064940,7420,7420,7420,7420,0
|
|
20240704,162100,388064940,7420,7420,7420,7420,0
|
|
20240704,162000,388064940,7420,7420,7420,7420,0
|
|
20240704,161900,388064940,7420,7420,7420,7420,0
|
|
20240704,161800,388064940,7420,7420,7420,7420,0
|
|
20240704,161700,388064940,7420,7420,7420,7420,0
|
|
20240704,161600,388064940,7420,7420,7420,7420,0
|
|
20240704,161500,388064940,7420,7420,7420,7420,0
|
|
20240704,161400,388064940,7420,7420,7420,7420,0
|
|
20240704,161300,388064940,7420,7420,7420,7420,0
|
|
20240704,161200,388064940,7420,7420,7420,7420,0
|
|
20240704,161100,388064940,7420,7420,7420,7420,0
|
|
20240704,161000,388064940,7420,7420,7420,7420,0
|
|
20240704,160900,388064940,7420,7420,7420,7420,0
|
|
20240704,160800,388064940,7420,7420,7420,7420,0
|
|
20240704,160700,388064940,7420,7420,7420,7420,0
|
|
20240704,160600,388064940,7420,7420,7420,7420,2255
|
|
20240704,160500,388064940,7420,7420,7420,7420,0
|
|
20240704,160400,388064940,7420,7420,7420,7420,0
|
|
20240704,160300,388064940,7420,7420,7420,7420,0
|
|
20240704,160200,388064940,7420,7420,7420,7420,0
|
|
20240704,160100,388064940,7420,7420,7420,7420,0
|
|
20240704,160000,388064940,7420,7420,7420,7420,0
|
|
20240704,155900,388064940,7420,7420,7420,7420,0
|
|
20240704,155800,388064940,7420,7420,7420,7420,0
|
|
20240704,155700,388064940,7420,7420,7420,7420,0
|
|
20240704,155600,388064940,7420,7420,7420,7420,0
|
|
20240704,155500,388064940,7420,7420,7420,7420,0
|
|
20240704,155400,388064940,7420,7420,7420,7420,0
|
|
20240704,155300,388064940,7420,7420,7420,7420,0
|
|
20240704,155200,388064940,7420,7420,7420,7420,0
|
|
20240704,155100,388064940,7420,7420,7420,7420,0
|
|
20240704,155000,388064940,7420,7420,7420,7420,0
|
|
20240704,154900,388064940,7420,7420,7420,7420,0
|
|
20240704,154800,388064940,7420,7420,7420,7420,0
|
|
20240704,154700,388064940,7420,7420,7420,7420,0
|
|
20240704,154600,388064940,7420,7420,7420,7420,0
|
|
20240704,154500,388064940,7420,7420,7420,7420,0
|
|
20240704,154400,388064940,7420,7420,7420,7420,0
|
|
20240704,154300,388064940,7420,7420,7420,7420,0
|
|
20240704,154200,388064940,7420,7420,7420,7420,0
|
|
20240704,154100,388064940,7420,7420,7420,7420,0
|
|
20240704,154000,388064940,7420,7420,7420,7420,0
|
|
20240704,153900,388064940,7420,7420,7420,7420,0
|
|
20240704,153800,388064940,7420,7420,7420,7420,0
|
|
20240704,153700,388064940,7420,7420,7420,7420,0
|
|
20240704,153600,388064940,7420,7420,7420,7420,2255
|
|
20240704,153500,388064940,7420,7420,7420,7420,0
|
|
20240704,153400,388064940,7420,7420,7420,7420,0
|
|
20240704,153300,388064940,7420,7420,7420,7420,0
|
|
20240704,153200,388064940,7420,7420,7420,7420,0
|
|
20240704,153100,388064940,7420,7420,7420,7420,0
|
|
20240704,153000,388064940,7420,7420,7420,7420,2255
|
|
20240704,152900,371332840,7420,7420,7420,7420,0
|
|
20240704,152800,371332840,7420,7420,7420,7420,0
|
|
20240704,152700,371332840,7420,7420,7420,7420,0
|
|
20240704,152600,371332840,7420,7420,7420,7420,0
|
|
20240704,152500,371332840,7420,7420,7420,7420,0
|
|
20240704,152400,371332840,7420,7420,7420,7420,0
|
|
20240704,152300,371332840,7420,7420,7420,7420,0
|
|
20240704,152200,371332840,7420,7420,7420,7420,0
|
|
20240704,152100,371332840,7420,7420,7420,7420,0
|
|
20240704,152000,371332840,7420,7420,7420,7420,0
|
|
20240704,151900,371332840,7420,7420,7420,7420,121
|
|
20240704,151800,370435020,7420,7420,7420,7420,0
|
|
20240704,151700,370435020,7420,7420,7420,7420,0
|
|
20240704,151600,370435020,7420,7420,7420,7420,148
|
|
20240704,151500,369336860,7420,7420,7420,7420,1
|
|
20240704,151400,369329440,7420,7430,7430,7420,650
|
|
20240704,151300,364500290,7430,7450,7450,7420,283
|
|
20240704,151200,362397590,7450,7440,7450,7440,28
|
|
20240704,151100,362189120,7440,7440,7440,7440,0
|
|
20240704,151000,362189120,7440,7440,7440,7430,226
|
|
20240704,150900,360508180,7430,7430,7430,7430,0
|
|
20240704,150800,360508180,7430,7430,7430,7430,180
|
|
20240704,150700,359170780,7430,7440,7440,7430,64
|
|
20240704,150600,358695250,7430,7430,7430,7430,200
|
|
20240704,150500,357209250,7430,7430,7430,7430,0
|
|
20240704,150400,357209250,7430,7430,7430,7430,53
|
|
20240704,150300,356815460,7430,7430,7430,7430,1
|
|
20240704,150200,356808030,7440,7440,7440,7440,2
|
|
20240704,150100,356793150,7440,7440,7440,7440,126
|
|
20240704,150000,355855710,7440,7440,7440,7440,16
|
|
20240704,145900,355736670,7440,7440,7440,7440,0
|
|
20240704,145800,355736670,7440,7440,7440,7440,1
|
|
20240704,145700,355729230,7440,7440,7440,7440,10
|
|
20240704,145600,355654830,7430,7430,7430,7430,0
|
|
20240704,145500,355654830,7430,7440,7440,7430,12
|
|
20240704,145400,355565570,7440,7440,7440,7440,32
|
|
20240704,145300,355327490,7430,7430,7430,7430,1
|
|
20240704,145200,355320060,7440,7440,7440,7440,401
|
|
20240704,145100,352336620,7440,7440,7440,7440,0
|
|
20240704,145000,352336620,7440,7440,7440,7440,10
|
|
20240704,144900,352262220,7440,7440,7440,7440,0
|
|
20240704,144800,352262220,7440,7440,7440,7440,3
|
|
20240704,144700,352239900,7440,7440,7440,7440,11
|
|
20240704,144600,352158060,7430,7430,7430,7430,24
|
|
20240704,144500,351979740,7430,7430,7430,7430,3
|
|
20240704,144400,351957450,7430,7430,7430,7430,1
|
|
20240704,144300,351950020,7430,7430,7430,7430,10
|
|
20240704,144200,351875720,7430,7430,7430,7430,13
|
|
20240704,144100,351779130,7430,7430,7430,7430,0
|
|
20240704,144000,351779130,7430,7430,7430,7430,0
|
|
20240704,143900,351779130,7430,7430,7430,7430,16
|
|
20240704,143800,351660250,7400,7400,7400,7400,0
|
|
20240704,143700,351660250,7400,7400,7400,7400,0
|
|
20240704,143600,351660250,7400,7400,7400,7400,61
|
|
20240704,143500,351208850,7400,7400,7400,7400,68
|
|
20240704,143400,350705650,7400,7400,7400,7400,1490
|
|
20240704,143300,339679650,7400,7420,7420,7400,109
|
|
20240704,143200,338872320,7430,7430,7430,7430,60
|
|
20240704,143100,338426520,7430,7430,7430,7430,10
|
|
20240704,143000,338352220,7430,7430,7430,7430,1
|
|
20240704,142900,338344790,7420,7420,7420,7420,0
|
|
20240704,142800,338344790,7420,7420,7420,7420,0
|
|
20240704,142700,338344790,7420,7420,7420,7420,1
|
|
20240704,142600,338337370,7420,7420,7420,7420,3
|
|
20240704,142500,338315110,7430,7430,7430,7430,1
|
|
20240704,142400,338307680,7430,7430,7430,7430,27
|
|
20240704,142300,338107070,7400,7400,7400,7400,0
|
|
20240704,142200,338107070,7400,7400,7400,7400,0
|
|
20240704,142100,338107070,7400,7400,7400,7400,0
|
|
20240704,142000,338107070,7400,7400,7400,7400,177
|
|
20240704,141900,336797270,7400,7400,7400,7400,703
|
|
20240704,141800,331595070,7430,7400,7430,7400,716
|
|
20240704,141700,326295770,7400,7410,7410,7400,75
|
|
20240704,141600,325740240,7430,7430,7430,7430,0
|
|
20240704,141500,325740240,7430,7430,7430,7430,3
|
|
20240704,141400,325717950,7400,7400,7400,7400,0
|
|
20240704,141300,325717950,7400,7400,7400,7400,0
|
|
20240704,141200,325717950,7400,7410,7410,7400,55
|
|
20240704,141100,325310850,7410,7420,7420,7410,220
|
|
20240704,141000,323680450,7420,7420,7420,7420,0
|
|
20240704,140900,323680450,7420,7420,7420,7420,0
|
|
20240704,140800,323680450,7420,7420,7420,7420,0
|
|
20240704,140700,323680450,7420,7420,7420,7420,1
|
|
20240704,140600,323673030,7410,7410,7410,7410,0
|
|
20240704,140500,323673030,7410,7410,7410,7410,0
|
|
20240704,140400,323673030,7410,7410,7410,7410,0
|
|
20240704,140300,323673030,7410,7410,7410,7410,10
|
|
20240704,140200,323598930,7410,7410,7410,7410,0
|
|
20240704,140100,323598930,7410,7420,7420,7410,2
|
|
20240704,140000,323584100,7400,7400,7400,7400,2
|
|
20240704,135900,323569300,7400,7410,7410,7400,676
|
|
20240704,135800,318563660,7410,7410,7410,7410,40
|
|
20240704,135700,318267260,7410,7420,7420,7410,760
|
|
20240704,135600,312634640,7420,7430,7430,7420,21
|
|
20240704,135500,312478810,7420,7420,7420,7420,10
|
|
20240704,135400,312404610,7420,7420,7420,7420,0
|
|
20240704,135300,312404610,7420,7420,7420,7420,169
|
|
20240704,135200,311150630,7410,7410,7410,7410,639
|
|
20240704,135100,306415640,7410,7410,7410,7410,0
|
|
20240704,135000,306415640,7410,7410,7410,7410,0
|
|
20240704,134900,306415640,7410,7410,7410,7410,0
|
|
20240704,134800,306415640,7410,7410,7410,7410,0
|
|
20240704,134700,306415640,7410,7410,7410,7410,137
|
|
20240704,134600,305400470,7410,7420,7420,7410,20
|
|
20240704,134500,305252090,7410,7410,7410,7410,0
|
|
20240704,134400,305252090,7410,7410,7410,7410,0
|
|
20240704,134300,305252090,7410,7420,7420,7410,540
|
|
20240704,134200,301250330,7420,7430,7430,7420,375
|
|
20240704,134100,298467820,7420,7430,7430,7420,51
|
|
20240704,134000,298089390,7420,7420,7420,7420,115
|
|
20240704,133900,297236090,7420,7420,7420,7420,0
|
|
20240704,133800,297236090,7420,7420,7420,7420,0
|
|
20240704,133700,297236090,7420,7420,7420,7420,1
|
|
20240704,133600,297228670,7430,7430,7430,7430,0
|
|
20240704,133500,297228670,7430,7430,7430,7430,1
|
|
20240704,133400,297221240,7430,7430,7430,7430,0
|
|
20240704,133300,297221240,7430,7430,7430,7430,0
|
|
20240704,133200,297221240,7430,7430,7430,7430,1
|
|
20240704,133100,297213810,7430,7430,7430,7430,0
|
|
20240704,133000,297213810,7430,7430,7430,7430,0
|
|
20240704,132900,297213810,7430,7430,7430,7430,0
|
|
20240704,132800,297213810,7430,7430,7430,7430,81
|
|
20240704,132700,296611980,7430,7430,7430,7430,0
|
|
20240704,132600,296611980,7430,7430,7430,7430,0
|
|
20240704,132500,296611980,7430,7430,7430,7430,297
|
|
20240704,132400,294405270,7430,7430,7430,7430,5
|
|
20240704,132300,294368120,7440,7440,7440,7440,0
|
|
20240704,132200,294368120,7440,7440,7440,7440,0
|
|
20240704,132100,294368120,7440,7440,7440,7440,0
|
|
20240704,132000,294368120,7440,7440,7440,7440,0
|
|
20240704,131900,294368120,7440,7440,7440,7440,0
|
|
20240704,131800,294368120,7440,7440,7440,7440,0
|
|
20240704,131700,294368120,7440,7440,7440,7440,0
|
|
20240704,131600,294368120,7440,7440,7440,7440,1
|
|
20240704,131500,294360680,7450,7450,7450,7450,20
|
|
20240704,131400,294211680,7430,7430,7430,7430,0
|
|
20240704,131300,294211680,7430,7430,7430,7430,0
|
|
20240704,131200,294211680,7430,7430,7430,7430,0
|
|
20240704,131100,294211680,7430,7430,7430,7430,34
|
|
20240704,131000,293959060,7430,7420,7430,7420,47
|
|
20240704,130900,293610250,7420,7420,7420,7420,12
|
|
20240704,130800,293521210,7420,7420,7420,7420,12
|
|
20240704,130700,293432170,7420,7420,7420,7420,74
|
|
20240704,130600,292883090,7420,7420,7420,7420,100
|
|
20240704,130500,292141090,7450,7450,7450,7450,5
|
|
20240704,130400,292103840,7450,7420,7450,7420,8
|
|
20240704,130300,292044450,7420,7450,7450,7420,15
|
|
20240704,130200,291932790,7450,7450,7450,7450,0
|
|
20240704,130100,291932790,7450,7450,7450,7450,0
|
|
20240704,130000,291932790,7450,7440,7450,7440,7
|
|
20240704,125900,291880690,7430,7430,7430,7430,0
|
|
20240704,125800,291880690,7430,7430,7430,7430,1
|
|
20240704,125700,291873260,7430,7430,7430,7430,0
|
|
20240704,125600,291873260,7430,7430,7430,7430,10
|
|
20240704,125500,291798960,7420,7420,7420,7420,1
|
|
20240704,125400,291791540,7420,7420,7420,7420,0
|
|
20240704,125300,291791540,7420,7420,7420,7420,13
|
|
20240704,125200,291695080,7420,7420,7420,7420,0
|
|
20240704,125100,291695080,7420,7420,7420,7420,0
|
|
20240704,125000,291695080,7420,7420,7420,7420,0
|
|
20240704,124900,291695080,7420,7420,7420,7420,0
|
|
20240704,124800,291695080,7420,7420,7420,7420,0
|
|
20240704,124700,291695080,7420,7420,7420,7420,0
|
|
20240704,124600,291695080,7420,7420,7420,7420,2
|
|
20240704,124500,291680240,7420,7420,7420,7420,13
|
|
20240704,124400,291583780,7420,7420,7420,7420,0
|
|
20240704,124300,291583780,7420,7420,7420,7420,7
|
|
20240704,124200,291531840,7440,7440,7440,7440,35
|
|
20240704,124100,291271440,7450,7450,7450,7450,10
|
|
20240704,124000,291196940,7440,7440,7440,7440,0
|
|
20240704,123900,291196940,7440,7440,7440,7440,98
|
|
20240704,123800,290467820,7450,7450,7450,7450,0
|
|
20240704,123700,290467820,7450,7450,7450,7450,4
|
|
20240704,123600,290438020,7450,7440,7450,7440,4
|
|
20240704,123500,290408250,7450,7450,7450,7450,0
|
|
20240704,123400,290408250,7450,7450,7450,7450,0
|
|
20240704,123300,290408250,7450,7450,7450,7450,0
|
|
20240704,123200,290408250,7450,7450,7450,7450,40
|
|
20240704,123100,290110250,7450,7450,7450,7450,37
|
|
20240704,123000,289834600,7450,7450,7450,7450,1
|
|
20240704,122900,289827150,7420,7420,7420,7420,3
|
|
20240704,122800,289804890,7410,7410,7410,7410,0
|
|
20240704,122700,289804890,7410,7410,7410,7410,2
|
|
20240704,122600,289790070,7410,7450,7450,7410,121
|
|
20240704,122500,288893420,7410,7410,7410,7410,200
|
|
20240704,122400,287411420,7410,7410,7410,7410,0
|
|
20240704,122300,287411420,7410,7410,7410,7410,0
|
|
20240704,122200,287411420,7410,7410,7410,7410,0
|
|
20240704,122100,287411420,7410,7410,7410,7410,70
|
|
20240704,122000,286892720,7400,7400,7400,7400,607
|
|
20240704,121900,282400920,7400,7420,7420,7400,486
|
|
20240704,121800,278797900,7420,7460,7460,7420,161
|
|
20240704,121700,277599450,7450,7450,7450,7450,10
|
|
20240704,121600,277524950,7450,7450,7450,7450,0
|
|
20240704,121500,277524950,7450,7450,7450,7450,0
|
|
20240704,121400,277524950,7450,7450,7450,7450,0
|
|
20240704,121300,277524950,7450,7450,7450,7450,1
|
|
20240704,121200,277517500,7450,7450,7450,7450,0
|
|
20240704,121100,277517500,7450,7450,7450,7450,2
|
|
20240704,121000,277502600,7460,7460,7460,7460,0
|
|
20240704,120900,277502600,7460,7450,7460,7450,24
|
|
20240704,120800,277323740,7450,7460,7460,7450,418
|
|
20240704,120700,274209570,7450,7450,7450,7450,0
|
|
20240704,120600,274209570,7450,7460,7460,7450,231
|
|
20240704,120500,272488540,7470,7470,7470,7470,0
|
|
20240704,120400,272488540,7470,7470,7470,7470,20
|
|
20240704,120300,272339140,7460,7460,7460,7460,0
|
|
20240704,120200,272339140,7460,7460,7460,7460,0
|
|
20240704,120100,272339140,7460,7460,7460,7460,0
|
|
20240704,120000,272339140,7460,7460,7460,7460,0
|
|
20240704,115900,272339140,7460,7460,7460,7460,1
|
|
20240704,115800,272331680,7460,7460,7460,7460,7
|
|
20240704,115700,272279460,7450,7450,7450,7450,0
|
|
20240704,115600,272279460,7450,7450,7450,7450,0
|
|
20240704,115500,272279460,7450,7450,7450,7450,0
|
|
20240704,115400,272279460,7450,7450,7450,7450,0
|
|
20240704,115300,272279460,7450,7450,7450,7450,0
|
|
20240704,115200,272279460,7450,7450,7450,7450,0
|
|
20240704,115100,272279460,7450,7450,7450,7450,15
|
|
20240704,115000,272167710,7470,7470,7470,7470,0
|
|
20240704,114900,272167710,7470,7470,7470,7470,0
|
|
20240704,114800,272167710,7470,7470,7470,7470,0
|
|
20240704,114700,272167710,7470,7470,7470,7470,10
|
|
20240704,114600,272093010,7460,7460,7460,7460,0
|
|
20240704,114500,272093010,7460,7460,7460,7460,26
|
|
20240704,114400,271899050,7460,7460,7460,7460,20
|
|
20240704,114300,271749850,7460,7460,7460,7460,5
|
|
20240704,114200,271712550,7460,7460,7460,7460,0
|
|
20240704,114100,271712550,7460,7460,7460,7460,27
|
|
20240704,114000,271511130,7450,7450,7450,7450,0
|
|
20240704,113900,271511130,7450,7450,7450,7450,626
|
|
20240704,113800,266847430,7450,7450,7450,7450,1101
|
|
20240704,113700,258644980,7450,7450,7450,7450,500
|
|
20240704,113600,254919980,7470,7470,7470,7470,0
|
|
20240704,113500,254919980,7470,7470,7470,7470,6
|
|
20240704,113400,254875160,7470,7470,7470,7470,0
|
|
20240704,113300,254875160,7470,7470,7470,7470,56
|
|
20240704,113200,254456840,7500,7500,7500,7500,0
|
|
20240704,113100,254456840,7500,7500,7500,7500,0
|
|
20240704,113000,254456840,7500,7500,7500,7500,0
|
|
20240704,112900,254456840,7500,7450,7500,7450,1538
|
|
20240704,112800,242963950,7460,7460,7460,7460,13
|
|
20240704,112700,242866970,7460,7460,7460,7460,0
|
|
20240704,112600,242866970,7460,7460,7460,7460,12
|
|
20240704,112500,242777450,7460,7460,7460,7460,0
|
|
20240704,112400,242777450,7460,7460,7460,7460,1
|
|
20240704,112300,242769990,7470,7470,7470,7470,0
|
|
20240704,112200,242769990,7470,7470,7470,7470,0
|
|
20240704,112100,242769990,7470,7460,7470,7460,59
|
|
20240704,112000,242329350,7450,7450,7450,7450,3084
|
|
20240704,111900,219353550,7450,7450,7450,7450,1
|
|
20240704,111800,219346100,7410,7410,7410,7410,1
|
|
20240704,111700,219338690,7400,7400,7400,7400,0
|
|
20240704,111600,219338690,7400,7400,7400,7400,500
|
|
20240704,111500,215638690,7410,7420,7420,7410,995
|
|
20240704,111400,208265700,7460,7460,7460,7460,0
|
|
20240704,111300,208265700,7460,7460,7460,7460,0
|
|
20240704,111200,208265700,7460,7460,7460,7460,0
|
|
20240704,111100,208265700,7460,7460,7460,7460,0
|
|
20240704,111000,208265700,7460,7460,7460,7460,1
|
|
20240704,110900,208258240,7460,7450,7460,7410,1704
|
|
20240704,110800,195604070,7460,7460,7460,7460,0
|
|
20240704,110700,195604070,7460,7460,7460,7460,0
|
|
20240704,110600,195604070,7460,7460,7460,7460,1
|
|
20240704,110500,195596610,7460,7460,7460,7460,3
|
|
20240704,110400,195574230,7460,7470,7470,7460,2
|
|
20240704,110300,195559300,7470,7470,7470,7470,10
|
|
20240704,110200,195484600,7470,7420,7470,7420,5
|
|
20240704,110100,195447450,7470,7450,7470,7450,300
|
|
20240704,110000,193211390,7420,7420,7420,7420,0
|
|
20240704,105900,193211390,7420,7420,7420,7420,0
|
|
20240704,105800,193211390,7420,7430,7430,7420,312
|
|
20240704,105700,190895630,7440,7450,7450,7440,28
|
|
20240704,105600,190687160,7450,7450,7450,7450,4
|
|
20240704,105500,190657360,7450,7450,7450,7450,0
|
|
20240704,105400,190657360,7450,7450,7450,7450,19
|
|
20240704,105300,190515810,7460,7460,7460,7460,0
|
|
20240704,105200,190515810,7460,7460,7460,7460,1
|
|
20240704,105100,190508350,7460,7460,7460,7460,1
|
|
20240704,105000,190500890,7460,7460,7460,7460,23
|
|
20240704,104900,190329310,7470,7470,7470,7470,31
|
|
20240704,104800,190097740,7470,7470,7470,7470,145
|
|
20240704,104700,189014590,7470,7460,7470,7460,63
|
|
20240704,104600,188544080,7470,7470,7470,7470,196
|
|
20240704,104500,187079960,7450,7450,7450,7450,0
|
|
20240704,104400,187079960,7450,7470,7470,7450,17
|
|
20240704,104300,186953170,7470,7470,7470,7470,133
|
|
20240704,104200,185959660,7470,7470,7470,7470,0
|
|
20240704,104100,185959660,7470,7470,7470,7470,133
|
|
20240704,104000,184966150,7480,7480,7480,7480,0
|
|
20240704,103900,184966150,7480,7480,7480,7480,0
|
|
20240704,103800,184966150,7480,7480,7480,7480,0
|
|
20240704,103700,184966150,7480,7480,7480,7480,1
|
|
20240704,103600,184958670,7420,7430,7430,7420,356
|
|
20240704,103500,182316700,7430,7430,7430,7430,0
|
|
20240704,103400,182316700,7430,7440,7440,7430,650
|
|
20240704,103300,177486410,7440,7450,7450,7440,272
|
|
20240704,103200,175460410,7460,7460,7460,7460,10
|
|
20240704,103100,175385810,7480,7480,7480,7480,0
|
|
20240704,103000,175385810,7480,7480,7480,7480,545
|
|
20240704,102900,171309210,7480,7480,7480,7480,11
|
|
20240704,102800,171226930,7480,7480,7480,7480,1
|
|
20240704,102700,171219450,7450,7450,7450,7450,0
|
|
20240704,102600,171219450,7450,7450,7450,7450,0
|
|
20240704,102500,171219450,7450,7450,7450,7450,0
|
|
20240704,102400,171219450,7450,7450,7450,7450,6
|
|
20240704,102300,171174750,7450,7450,7450,7450,46
|
|
20240704,102200,170832050,7450,7450,7450,7450,0
|
|
20240704,102100,170832050,7450,7450,7450,7450,10
|
|
20240704,102000,170757550,7470,7470,7470,7470,0
|
|
20240704,101900,170757550,7470,7470,7470,7470,0
|
|
20240704,101800,170757550,7470,7480,7480,7470,142
|
|
20240704,101700,169695410,7470,7470,7470,7470,0
|
|
20240704,101600,169695410,7470,7470,7470,7470,102
|
|
20240704,101500,168933470,7470,7470,7470,7470,1
|
|
20240704,101400,168926000,7440,7450,7450,7440,123
|
|
20240704,101300,168010560,7450,7450,7450,7450,0
|
|
20240704,101200,168010560,7450,7470,7470,7450,175
|
|
20240704,101100,166706790,7440,7440,7440,7440,44
|
|
20240704,101000,166379430,7440,7460,7460,7440,189
|
|
20240704,100900,164970690,7460,7460,7460,7460,2
|
|
20240704,100800,164955770,7480,7480,7480,7480,1
|
|
20240704,100700,164948290,7480,7480,7480,7480,0
|
|
20240704,100600,164948290,7480,7480,7480,7480,0
|
|
20240704,100500,164948290,7480,7480,7480,7480,138
|
|
20240704,100400,163916050,7470,7460,7470,7460,558
|
|
20240704,100300,159747850,7460,7460,7460,7460,20
|
|
20240704,100200,159598650,7460,7460,7460,7460,6
|
|
20240704,100100,159553890,7450,7450,7450,7450,0
|
|
20240704,100000,159553890,7450,7450,7450,7450,19
|
|
20240704,095900,159412340,7460,7460,7460,7460,8
|
|
20240704,095800,159352660,7450,7450,7450,7450,0
|
|
20240704,095700,159352660,7450,7450,7450,7450,0
|
|
20240704,095600,159352660,7450,7450,7450,7450,0
|
|
20240704,095500,159352660,7450,7450,7450,7450,45
|
|
20240704,095400,159017410,7460,7460,7460,7460,0
|
|
20240704,095300,159017410,7460,7460,7460,7460,80
|
|
20240704,095200,158420610,7460,7460,7460,7460,20
|
|
20240704,095100,158271410,7460,7460,7460,7460,267
|
|
20240704,095000,156279590,7460,7450,7460,7450,265
|
|
20240704,094900,154305330,7450,7450,7450,7450,3
|
|
20240704,094800,154282980,7430,7430,7430,7430,10
|
|
20240704,094700,154208680,7430,7430,7430,7430,0
|
|
20240704,094600,154208680,7430,7430,7430,7430,0
|
|
20240704,094500,154208680,7430,7430,7430,7430,25
|
|
20240704,094400,154022930,7430,7430,7430,7430,402
|
|
20240704,094300,151036070,7460,7460,7460,7460,5
|
|
20240704,094200,150998770,7460,7450,7460,7430,16
|
|
20240704,094100,150879800,7450,7470,7470,7450,31
|
|
20240704,094000,150648250,7470,7450,7470,7450,187
|
|
20240704,093900,149254010,7450,7450,7450,7450,3516
|
|
20240704,093800,123059810,7450,7450,7450,7450,5
|
|
20240704,093700,123022560,7440,7440,7440,7440,109
|
|
20240704,093600,122211600,7440,7440,7440,7440,1
|
|
20240704,093500,122204160,7420,7420,7420,7420,0
|
|
20240704,093400,122204160,7420,7420,7420,7420,12
|
|
20240704,093300,122115120,7440,7450,7450,7440,225
|
|
20240704,093200,120440340,7450,7450,7450,7450,256
|
|
20240704,093100,118533140,7450,7450,7450,7450,105
|
|
20240704,093000,117750890,7440,7430,7440,7430,799
|
|
20240704,092900,111811320,7420,7420,7420,7420,0
|
|
20240704,092800,111811320,7420,7410,7420,7410,101
|
|
20240704,092700,111061910,7410,7410,7410,7410,8
|
|
20240704,092600,111002630,7390,7400,7400,7390,468
|
|
20240704,092500,107544100,7390,7400,7400,7390,114
|
|
20240704,092400,106700510,7390,7400,7400,7390,27
|
|
20240704,092300,106500910,7390,7390,7400,7390,2000
|
|
20240704,092200,91720610,7390,7400,7400,7390,208
|
|
20240704,092100,90182120,7400,7400,7400,7400,55
|
|
20240704,092000,89775120,7400,7410,7410,7390,2529
|
|
20240704,091900,71057010,7430,7430,7430,7410,143
|
|
20240704,091800,69996960,7410,7410,7410,7410,451
|
|
20240704,091700,66655050,7430,7430,7430,7410,1583
|
|
20240704,091600,54914130,7430,7450,7450,7430,56
|
|
20240704,091500,54497450,7450,7450,7450,7450,0
|
|
20240704,091400,54497450,7450,7450,7450,7450,0
|
|
20240704,091300,54497450,7450,7430,7450,7430,110
|
|
20240704,091200,53679150,7450,7450,7450,7440,991
|
|
20240704,091100,46305010,7450,7450,7450,7450,43
|
|
20240704,091000,45984660,7450,7440,7450,7440,171
|
|
20240704,090900,44712310,7440,7430,7440,7430,1055
|
|
20240704,090800,36867090,7420,7420,7420,7420,19
|
|
20240704,090700,36726110,7440,7440,7440,7440,0
|
|
20240704,090600,36726110,7440,7420,7440,7420,142
|
|
20240704,090500,35672070,7420,7420,7420,7420,4
|
|
20240704,090400,35642390,7420,7430,7430,7420,1375
|
|
20240704,090300,25439880,7420,7410,7420,7410,38
|
|
20240704,090200,25157950,7420,7420,7420,7420,1
|
|
20240704,090100,25150530,7390,7400,7440,7390,692
|
|
20240704,090000,20029780,7380,7400,7450,7380,2707
|