579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183600,637536640,7520,7520,7520,7520,754
|
|
20240705,183500,637536640,7520,7520,7520,7520,0
|
|
20240705,183400,637536640,7520,7520,7520,7520,0
|
|
20240705,183300,637536640,7520,7520,7520,7520,0
|
|
20240705,183200,637536640,7520,7520,7520,7520,0
|
|
20240705,183100,637536640,7520,7520,7520,7520,0
|
|
20240705,183000,637536640,7520,7520,7520,7520,0
|
|
20240705,182900,637536640,7520,7520,7520,7520,0
|
|
20240705,182800,637536640,7520,7520,7520,7520,0
|
|
20240705,182700,637536640,7520,7520,7520,7520,0
|
|
20240705,182600,637536640,7520,7520,7520,7520,0
|
|
20240705,182500,637536640,7520,7520,7520,7520,0
|
|
20240705,182400,637536640,7520,7520,7520,7520,0
|
|
20240705,182300,637536640,7520,7520,7520,7520,0
|
|
20240705,182200,637536640,7520,7520,7520,7520,0
|
|
20240705,182100,637536640,7520,7520,7520,7520,0
|
|
20240705,182000,637536640,7520,7520,7520,7520,0
|
|
20240705,181900,637536640,7520,7520,7520,7520,0
|
|
20240705,181800,637536640,7520,7520,7520,7520,0
|
|
20240705,181700,637536640,7520,7520,7520,7520,0
|
|
20240705,181600,637536640,7520,7520,7520,7520,0
|
|
20240705,181500,637536640,7520,7520,7520,7520,0
|
|
20240705,181400,637536640,7520,7520,7520,7520,0
|
|
20240705,181300,637536640,7520,7520,7520,7520,0
|
|
20240705,181200,637536640,7520,7520,7520,7520,0
|
|
20240705,181100,637536640,7520,7520,7520,7520,0
|
|
20240705,181000,637536640,7520,7520,7520,7520,0
|
|
20240705,180900,637536640,7520,7520,7520,7520,0
|
|
20240705,180800,637536640,7520,7520,7520,7520,0
|
|
20240705,180700,637536640,7520,7520,7520,7520,0
|
|
20240705,180600,637536640,7520,7520,7520,7520,754
|
|
20240705,180500,637536640,7520,7520,7520,7520,0
|
|
20240705,180400,637536640,7520,7520,7520,7520,0
|
|
20240705,180300,637536640,7520,7520,7520,7520,0
|
|
20240705,180200,637536640,7520,7520,7520,7520,0
|
|
20240705,180100,637536640,7520,7520,7520,7520,0
|
|
20240705,180000,637536640,7520,7520,7520,7520,0
|
|
20240705,175900,637536640,7520,7520,7520,7520,0
|
|
20240705,175800,637536640,7520,7520,7520,7520,0
|
|
20240705,175700,637536640,7520,7520,7520,7520,0
|
|
20240705,175600,637536640,7520,7520,7520,7520,0
|
|
20240705,175500,637536640,7520,7520,7520,7520,0
|
|
20240705,175400,637536640,7520,7520,7520,7520,0
|
|
20240705,175300,637536640,7520,7520,7520,7520,0
|
|
20240705,175200,637536640,7520,7520,7520,7520,0
|
|
20240705,175100,637536640,7520,7520,7520,7520,0
|
|
20240705,175000,637536640,7520,7520,7520,7520,0
|
|
20240705,174900,637536640,7520,7520,7520,7520,0
|
|
20240705,174800,637536640,7520,7520,7520,7520,0
|
|
20240705,174700,637536640,7520,7520,7520,7520,0
|
|
20240705,174600,637536640,7520,7520,7520,7520,0
|
|
20240705,174500,637536640,7520,7520,7520,7520,0
|
|
20240705,174400,637536640,7520,7520,7520,7520,0
|
|
20240705,174300,637536640,7520,7520,7520,7520,0
|
|
20240705,174200,637536640,7520,7520,7520,7520,0
|
|
20240705,174100,637536640,7520,7520,7520,7520,0
|
|
20240705,174000,637536640,7520,7520,7520,7520,0
|
|
20240705,173900,637536640,7520,7520,7520,7520,0
|
|
20240705,173800,637536640,7520,7520,7520,7520,0
|
|
20240705,173700,637536640,7520,7520,7520,7520,0
|
|
20240705,173600,637536640,7520,7520,7520,7520,754
|
|
20240705,173500,637536640,7520,7520,7520,7520,0
|
|
20240705,173400,637536640,7520,7520,7520,7520,0
|
|
20240705,173300,637536640,7520,7520,7520,7520,0
|
|
20240705,173200,637536640,7520,7520,7520,7520,0
|
|
20240705,173100,637536640,7520,7520,7520,7520,0
|
|
20240705,173000,637536640,7520,7520,7520,7520,0
|
|
20240705,172900,637536640,7520,7520,7520,7520,0
|
|
20240705,172800,637536640,7520,7520,7520,7520,0
|
|
20240705,172700,637536640,7520,7520,7520,7520,0
|
|
20240705,172600,637536640,7520,7520,7520,7520,0
|
|
20240705,172500,637536640,7520,7520,7520,7520,0
|
|
20240705,172400,637536640,7520,7520,7520,7520,0
|
|
20240705,172300,637536640,7520,7520,7520,7520,0
|
|
20240705,172200,637536640,7520,7520,7520,7520,0
|
|
20240705,172100,637536640,7520,7520,7520,7520,0
|
|
20240705,172000,637536640,7520,7520,7520,7520,0
|
|
20240705,171900,637536640,7520,7520,7520,7520,0
|
|
20240705,171800,637536640,7520,7520,7520,7520,0
|
|
20240705,171700,637536640,7520,7520,7520,7520,0
|
|
20240705,171600,637536640,7520,7520,7520,7520,0
|
|
20240705,171500,637536640,7520,7520,7520,7520,0
|
|
20240705,171400,637536640,7520,7520,7520,7520,0
|
|
20240705,171300,637536640,7520,7520,7520,7520,0
|
|
20240705,171200,637536640,7520,7520,7520,7520,0
|
|
20240705,171100,637536640,7520,7520,7520,7520,0
|
|
20240705,171000,637536640,7520,7520,7520,7520,0
|
|
20240705,170900,637536640,7520,7520,7520,7520,0
|
|
20240705,170800,637536640,7520,7520,7520,7520,0
|
|
20240705,170700,637536640,7520,7520,7520,7520,0
|
|
20240705,170600,637536640,7520,7520,7520,7520,754
|
|
20240705,170500,637536640,7520,7520,7520,7520,0
|
|
20240705,170400,637536640,7520,7520,7520,7520,0
|
|
20240705,170300,637536640,7520,7520,7520,7520,0
|
|
20240705,170200,637536640,7520,7520,7520,7520,0
|
|
20240705,170100,637536640,7520,7520,7520,7520,0
|
|
20240705,170000,637536640,7520,7520,7520,7520,0
|
|
20240705,165900,637536640,7520,7520,7520,7520,0
|
|
20240705,165800,637536640,7520,7520,7520,7520,0
|
|
20240705,165700,637536640,7520,7520,7520,7520,0
|
|
20240705,165600,637536640,7520,7520,7520,7520,0
|
|
20240705,165500,637536640,7520,7520,7520,7520,0
|
|
20240705,165400,637536640,7520,7520,7520,7520,0
|
|
20240705,165300,637536640,7520,7520,7520,7520,0
|
|
20240705,165200,637536640,7520,7520,7520,7520,0
|
|
20240705,165100,637536640,7520,7520,7520,7520,0
|
|
20240705,165000,637536640,7520,7520,7520,7520,0
|
|
20240705,164900,637536640,7520,7520,7520,7520,0
|
|
20240705,164800,637536640,7520,7520,7520,7520,0
|
|
20240705,164700,637536640,7520,7520,7520,7520,0
|
|
20240705,164600,637536640,7520,7520,7520,7520,0
|
|
20240705,164500,637536640,7520,7520,7520,7520,0
|
|
20240705,164400,637536640,7520,7520,7520,7520,0
|
|
20240705,164300,637536640,7520,7520,7520,7520,0
|
|
20240705,164200,637536640,7520,7520,7520,7520,0
|
|
20240705,164100,637536640,7520,7520,7520,7520,0
|
|
20240705,164000,637536640,7520,7520,7520,7520,0
|
|
20240705,163900,637536640,7520,7520,7520,7520,0
|
|
20240705,163800,637536640,7520,7520,7520,7520,0
|
|
20240705,163700,637536640,7520,7520,7520,7520,0
|
|
20240705,163600,637536640,7520,7520,7520,7520,754
|
|
20240705,163500,637536640,7520,7520,7520,7520,0
|
|
20240705,163400,637536640,7520,7520,7520,7520,0
|
|
20240705,163300,637536640,7520,7520,7520,7520,0
|
|
20240705,163200,637536640,7520,7520,7520,7520,0
|
|
20240705,163100,637536640,7520,7520,7520,7520,0
|
|
20240705,163000,637536640,7520,7520,7520,7520,0
|
|
20240705,162900,637536640,7520,7520,7520,7520,0
|
|
20240705,162800,637536640,7520,7520,7520,7520,0
|
|
20240705,162700,637536640,7520,7520,7520,7520,0
|
|
20240705,162600,637536640,7520,7520,7520,7520,0
|
|
20240705,162500,637536640,7520,7520,7520,7520,0
|
|
20240705,162400,637536640,7520,7520,7520,7520,0
|
|
20240705,162300,637536640,7520,7520,7520,7520,0
|
|
20240705,162200,637536640,7520,7520,7520,7520,0
|
|
20240705,162100,637536640,7520,7520,7520,7520,0
|
|
20240705,162000,637536640,7520,7520,7520,7520,0
|
|
20240705,161900,637536640,7520,7520,7520,7520,0
|
|
20240705,161800,637536640,7520,7520,7520,7520,0
|
|
20240705,161700,637536640,7520,7520,7520,7520,0
|
|
20240705,161600,637536640,7520,7520,7520,7520,0
|
|
20240705,161500,637536640,7520,7520,7520,7520,0
|
|
20240705,161400,637536640,7520,7520,7520,7520,0
|
|
20240705,161300,637536640,7520,7520,7520,7520,0
|
|
20240705,161200,637536640,7520,7520,7520,7520,0
|
|
20240705,161100,637536640,7520,7520,7520,7520,0
|
|
20240705,161000,637536640,7520,7520,7520,7520,0
|
|
20240705,160900,637536640,7520,7520,7520,7520,0
|
|
20240705,160800,637536640,7520,7520,7520,7520,0
|
|
20240705,160700,637536640,7520,7520,7520,7520,0
|
|
20240705,160600,637536640,7520,7520,7520,7520,754
|
|
20240705,160500,637536640,7520,7520,7520,7520,0
|
|
20240705,160400,637536640,7520,7520,7520,7520,0
|
|
20240705,160300,637536640,7520,7520,7520,7520,0
|
|
20240705,160200,637536640,7520,7520,7520,7520,0
|
|
20240705,160100,637536640,7520,7520,7520,7520,0
|
|
20240705,160000,637536640,7520,7520,7520,7520,0
|
|
20240705,155900,637536640,7520,7520,7520,7520,0
|
|
20240705,155800,637536640,7520,7520,7520,7520,0
|
|
20240705,155700,637536640,7520,7520,7520,7520,0
|
|
20240705,155600,637536640,7520,7520,7520,7520,0
|
|
20240705,155500,637536640,7520,7520,7520,7520,0
|
|
20240705,155400,637536640,7520,7520,7520,7520,0
|
|
20240705,155300,637536640,7520,7520,7520,7520,0
|
|
20240705,155200,637536640,7520,7520,7520,7520,0
|
|
20240705,155100,637536640,7520,7520,7520,7520,0
|
|
20240705,155000,637536640,7520,7520,7520,7520,0
|
|
20240705,154900,637536640,7520,7520,7520,7520,0
|
|
20240705,154800,637536640,7520,7520,7520,7520,0
|
|
20240705,154700,637536640,7520,7520,7520,7520,0
|
|
20240705,154600,637536640,7520,7520,7520,7520,0
|
|
20240705,154500,637536640,7520,7520,7520,7520,0
|
|
20240705,154400,637536640,7520,7520,7520,7520,0
|
|
20240705,154300,637536640,7520,7520,7520,7520,0
|
|
20240705,154200,637536640,7520,7520,7520,7520,0
|
|
20240705,154100,637536640,7520,7520,7520,7520,0
|
|
20240705,154000,637536640,7520,7520,7520,7520,0
|
|
20240705,153900,637536640,7520,7520,7520,7520,0
|
|
20240705,153800,637536640,7520,7520,7520,7520,0
|
|
20240705,153700,637536640,7520,7520,7520,7520,0
|
|
20240705,153600,637536640,7520,7520,7520,7520,754
|
|
20240705,153500,637536640,7520,7520,7520,7520,0
|
|
20240705,153400,637536640,7520,7520,7520,7520,0
|
|
20240705,153300,637536640,7520,7520,7520,7520,0
|
|
20240705,153200,637536640,7520,7520,7520,7520,0
|
|
20240705,153100,637536640,7520,7520,7520,7520,0
|
|
20240705,153000,637536640,7520,7520,7520,7520,754
|
|
20240705,152900,631866560,7480,7480,7480,7480,0
|
|
20240705,152800,631866560,7480,7480,7480,7480,0
|
|
20240705,152700,631866560,7480,7480,7480,7480,0
|
|
20240705,152600,631866560,7480,7480,7480,7480,0
|
|
20240705,152500,631866560,7480,7480,7480,7480,0
|
|
20240705,152400,631866560,7480,7480,7480,7480,0
|
|
20240705,152300,631866560,7480,7480,7480,7480,0
|
|
20240705,152200,631866560,7480,7480,7480,7480,0
|
|
20240705,152100,631866560,7480,7480,7480,7480,0
|
|
20240705,152000,631866560,7480,7480,7480,7480,0
|
|
20240705,151900,631866560,7480,7470,7530,7470,165
|
|
20240705,151800,630630180,7470,7500,7500,7470,290
|
|
20240705,151700,628463220,7500,7500,7500,7500,132
|
|
20240705,151600,627473220,7470,7470,7470,7470,0
|
|
20240705,151500,627473220,7470,7480,7480,7470,35
|
|
20240705,151400,627211710,7470,7500,7510,7470,1591
|
|
20240705,151300,615294270,7500,7500,7500,7500,0
|
|
20240705,151200,615294270,7500,7530,7540,7500,1037
|
|
20240705,151100,607508030,7530,7540,7540,7530,104
|
|
20240705,151000,606724780,7530,7520,7530,7520,982
|
|
20240705,150900,599333930,7520,7520,7520,7520,328
|
|
20240705,150800,596867370,7540,7520,7540,7520,9
|
|
20240705,150700,596799580,7540,7540,7550,7540,169
|
|
20240705,150600,595524210,7540,7520,7550,7500,1171
|
|
20240705,150500,586698810,7540,7540,7540,7500,2947
|
|
20240705,150400,564553150,7540,7550,7550,7530,753
|
|
20240705,150300,558875540,7540,7530,7540,7530,839
|
|
20240705,150200,552551130,7530,7530,7530,7520,1538
|
|
20240705,150100,540972750,7530,7530,7530,7520,1149
|
|
20240705,150000,532325830,7520,7520,7520,7520,404
|
|
20240705,145900,529287750,7530,7530,7530,7520,360
|
|
20240705,145800,526577270,7530,7520,7530,7500,957
|
|
20240705,145700,519380330,7530,7510,7530,7490,521
|
|
20240705,145600,515464210,7500,7500,7500,7500,284
|
|
20240705,145500,513334210,7500,7500,7500,7470,1574
|
|
20240705,145400,501542920,7500,7520,7530,7500,2846
|
|
20240705,145300,480149290,7530,7610,7610,7490,6977
|
|
20240705,145200,427678010,7560,7470,7640,7470,21808
|
|
20240705,145100,263049960,7470,7470,7470,7470,35
|
|
20240705,145000,262788510,7470,7470,7470,7470,5
|
|
20240705,144900,262751160,7470,7470,7470,7470,6
|
|
20240705,144800,262706340,7470,7470,7470,7470,0
|
|
20240705,144700,262706340,7470,7470,7470,7470,5
|
|
20240705,144600,262668990,7470,7470,7470,7470,0
|
|
20240705,144500,262668990,7470,7470,7470,7470,7
|
|
20240705,144400,262616700,7470,7470,7470,7470,1
|
|
20240705,144300,262609230,7470,7460,7470,7450,101
|
|
20240705,144200,261856580,7450,7450,7450,7450,0
|
|
20240705,144100,261856580,7450,7460,7470,7450,428
|
|
20240705,144000,258667850,7470,7470,7470,7470,0
|
|
20240705,143900,258667850,7470,7470,7470,7470,5
|
|
20240705,143800,258630500,7460,7460,7460,7460,1300
|
|
20240705,143700,248932500,7460,7470,7470,7460,11
|
|
20240705,143600,248850360,7490,7490,7490,7490,5
|
|
20240705,143500,248812910,7490,7490,7490,7490,5
|
|
20240705,143400,248775460,7490,7490,7490,7490,0
|
|
20240705,143300,248775460,7490,7490,7490,7490,7
|
|
20240705,143200,248723030,7490,7490,7490,7490,0
|
|
20240705,143100,248723030,7490,7490,7490,7490,45
|
|
20240705,143000,248385980,7490,7490,7490,7460,189
|
|
20240705,142900,246975980,7460,7490,7490,7460,707
|
|
20240705,142800,241701580,7490,7490,7490,7490,0
|
|
20240705,142700,241701580,7490,7490,7490,7490,6
|
|
20240705,142600,241656640,7490,7490,7490,7490,0
|
|
20240705,142500,241656640,7490,7460,7490,7460,8
|
|
20240705,142400,241596750,7460,7480,7480,7460,2008
|
|
20240705,142300,226600090,7490,7490,7490,7490,4
|
|
20240705,142200,226570130,7490,7490,7490,7490,0
|
|
20240705,142100,226570130,7490,7490,7490,7490,6
|
|
20240705,142000,226525190,7490,7490,7490,7490,0
|
|
20240705,141900,226525190,7490,7490,7490,7490,5
|
|
20240705,141800,226487740,7490,7490,7490,7490,0
|
|
20240705,141700,226487740,7490,7490,7490,7490,506
|
|
20240705,141600,222697800,7490,7490,7490,7490,0
|
|
20240705,141500,222697800,7490,7490,7490,7490,5
|
|
20240705,141400,222660350,7490,7490,7490,7490,0
|
|
20240705,141300,222660350,7490,7480,7490,7480,357
|
|
20240705,141200,219989320,7480,7480,7480,7480,0
|
|
20240705,141100,219989320,7480,7480,7480,7480,5
|
|
20240705,141000,219951920,7480,7480,7480,7480,0
|
|
20240705,140900,219951920,7480,7480,7480,7480,11
|
|
20240705,140800,219869640,7470,7470,7470,7470,18
|
|
20240705,140700,219735180,7480,7490,7490,7480,257
|
|
20240705,140600,217812760,7480,7480,7480,7480,0
|
|
20240705,140500,217812760,7480,7490,7490,7480,273
|
|
20240705,140400,215770650,7480,7480,7480,7480,203
|
|
20240705,140300,214252210,7480,7480,7480,7480,60
|
|
20240705,140200,213803410,7480,7480,7480,7480,4
|
|
20240705,140100,213773490,7480,7480,7480,7480,0
|
|
20240705,140000,213773490,7480,7480,7480,7480,283
|
|
20240705,135900,211656650,7490,7490,7490,7490,0
|
|
20240705,135800,211656650,7490,7490,7490,7490,353
|
|
20240705,135700,209012680,7480,7480,7480,7480,512
|
|
20240705,135600,205182920,7480,7480,7480,7480,6
|
|
20240705,135500,205138040,7480,7480,7480,7480,0
|
|
20240705,135400,205138040,7480,7480,7480,7480,5
|
|
20240705,135300,205100640,7480,7480,7480,7480,0
|
|
20240705,135200,205100640,7480,7480,7480,7480,9
|
|
20240705,135100,205033320,7480,7480,7480,7480,0
|
|
20240705,135000,205033320,7480,7480,7480,7480,981
|
|
20240705,134900,197695440,7470,7470,7470,7470,453
|
|
20240705,134800,194311530,7470,7470,7470,7470,6
|
|
20240705,134700,194266710,7470,7470,7470,7470,10
|
|
20240705,134600,194192010,7470,7470,7470,7470,602
|
|
20240705,134500,189695070,7460,7460,7460,7460,258
|
|
20240705,134400,187770390,7460,7460,7460,7460,6
|
|
20240705,134300,187725630,7460,7460,7460,7460,5
|
|
20240705,134200,187688330,7460,7450,7460,7450,17
|
|
20240705,134100,187561630,7460,7460,7460,7460,3
|
|
20240705,134000,187539250,7460,7460,7460,7460,25
|
|
20240705,133900,187352750,7460,7460,7460,7460,3
|
|
20240705,133800,187330370,7460,7460,7460,7460,8
|
|
20240705,133700,187270690,7460,7460,7460,7460,0
|
|
20240705,133600,187270690,7460,7460,7460,7460,196
|
|
20240705,133500,185808530,7460,7460,7460,7460,1
|
|
20240705,133400,185801070,7470,7470,7470,7470,6
|
|
20240705,133300,185756250,7460,7460,7460,7460,412
|
|
20240705,133200,182682730,7460,7460,7460,7460,6
|
|
20240705,133100,182637970,7460,7460,7460,7460,0
|
|
20240705,133000,182637970,7460,7460,7460,7460,15
|
|
20240705,132900,182526070,7450,7450,7450,7450,8
|
|
20240705,132800,182466470,7460,7460,7460,7460,7
|
|
20240705,132700,182414250,7450,7450,7450,7450,27
|
|
20240705,132600,182213100,7460,7460,7460,7460,5
|
|
20240705,132500,182175800,7450,7450,7460,7450,501
|
|
20240705,132400,178443340,7460,7460,7460,7460,6
|
|
20240705,132300,178398580,7460,7450,7460,7450,201
|
|
20240705,132200,176899130,7460,7460,7460,7460,5
|
|
20240705,132100,176861830,7460,7460,7460,7460,0
|
|
20240705,132000,176861830,7460,7460,7460,7460,5
|
|
20240705,131900,176824530,7460,7460,7460,7460,0
|
|
20240705,131800,176824530,7460,7460,7460,7460,6
|
|
20240705,131700,176779770,7460,7460,7460,7460,0
|
|
20240705,131600,176779770,7460,7460,7460,7460,7
|
|
20240705,131500,176727550,7460,7460,7460,7460,0
|
|
20240705,131400,176727550,7460,7460,7460,7460,319
|
|
20240705,131300,174347810,7470,7470,7470,7470,0
|
|
20240705,131200,174347810,7470,7470,7470,7470,5
|
|
20240705,131100,174310460,7460,7460,7460,7460,198
|
|
20240705,131000,172833380,7470,7470,7470,7470,6
|
|
20240705,130900,172788560,7470,7470,7470,7470,0
|
|
20240705,130800,172788560,7470,7470,7470,7470,7
|
|
20240705,130700,172736270,7470,7470,7470,7470,0
|
|
20240705,130600,172736270,7470,7470,7470,7470,11
|
|
20240705,130500,172654100,7470,7470,7470,7470,0
|
|
20240705,130400,172654100,7470,7470,7470,7470,13
|
|
20240705,130300,172556990,7460,7470,7470,7460,2
|
|
20240705,130200,172542060,7470,7470,7470,7470,6
|
|
20240705,130100,172497240,7460,7460,7460,7460,0
|
|
20240705,130000,172497240,7460,7460,7460,7460,38
|
|
20240705,125900,172213760,7460,7460,7460,7460,0
|
|
20240705,125800,172213760,7460,7460,7460,7460,0
|
|
20240705,125700,172213760,7460,7460,7460,7460,0
|
|
20240705,125600,172213760,7460,7460,7460,7460,306
|
|
20240705,125500,169931000,7460,7460,7460,7460,1
|
|
20240705,125400,169923540,7470,7470,7470,7470,0
|
|
20240705,125300,169923540,7470,7470,7470,7470,7
|
|
20240705,125200,169871250,7470,7470,7470,7470,10
|
|
20240705,125100,169796550,7470,7470,7470,7470,0
|
|
20240705,125000,169796550,7470,7470,7470,7470,0
|
|
20240705,124900,169796550,7470,7470,7470,7470,110
|
|
20240705,124800,168974850,7460,7470,7470,7460,201
|
|
20240705,124700,167473390,7460,7460,7460,7460,0
|
|
20240705,124600,167473390,7460,7460,7460,7460,0
|
|
20240705,124500,167473390,7460,7460,7460,7460,8
|
|
20240705,124400,167413710,7470,7470,7470,7470,12
|
|
20240705,124300,167324070,7470,7470,7470,7470,0
|
|
20240705,124200,167324070,7470,7470,7470,7470,3
|
|
20240705,124100,167301660,7470,7470,7470,7470,1
|
|
20240705,124000,167294190,7470,7470,7470,7470,1
|
|
20240705,123900,167286720,7470,7470,7470,7470,20
|
|
20240705,123800,167137320,7470,7470,7470,7470,2
|
|
20240705,123700,167122380,7470,7470,7470,7470,133
|
|
20240705,123600,166128870,7470,7470,7470,7470,189
|
|
20240705,123500,164717040,7470,7470,7470,7470,0
|
|
20240705,123400,164717040,7470,7470,7470,7470,0
|
|
20240705,123300,164717040,7470,7470,7470,7470,30
|
|
20240705,123200,164492940,7480,7480,7480,7480,0
|
|
20240705,123100,164492940,7480,7480,7480,7480,0
|
|
20240705,123000,164492940,7480,7480,7480,7480,140
|
|
20240705,122900,163445740,7480,7480,7480,7480,0
|
|
20240705,122800,163445740,7480,7480,7480,7480,267
|
|
20240705,122700,161448580,7480,7480,7480,7480,20
|
|
20240705,122600,161298980,7470,7470,7470,7470,0
|
|
20240705,122500,161298980,7470,7470,7470,7470,0
|
|
20240705,122400,161298980,7470,7470,7470,7470,192
|
|
20240705,122300,159864740,7470,7470,7470,7470,5
|
|
20240705,122200,159827390,7470,7470,7470,7470,0
|
|
20240705,122100,159827390,7470,7470,7470,7470,0
|
|
20240705,122000,159827390,7470,7470,7470,7470,0
|
|
20240705,121900,159827390,7470,7470,7470,7470,46
|
|
20240705,121800,159483770,7470,7470,7470,7470,0
|
|
20240705,121700,159483770,7470,7450,7470,7450,21
|
|
20240705,121600,159327280,7470,7470,7470,7470,0
|
|
20240705,121500,159327280,7470,7470,7470,7470,1
|
|
20240705,121400,159319810,7450,7460,7460,7450,117
|
|
20240705,121300,158447160,7450,7450,7450,7450,499
|
|
20240705,121200,154729610,7450,7450,7450,7450,291
|
|
20240705,121100,152561660,7460,7460,7460,7460,1
|
|
20240705,121000,152554200,7470,7470,7470,7470,0
|
|
20240705,120900,152554200,7470,7470,7470,7470,4
|
|
20240705,120800,152524320,7450,7450,7450,7450,15
|
|
20240705,120700,152412570,7450,7450,7450,7450,0
|
|
20240705,120600,152412570,7450,7450,7450,7450,0
|
|
20240705,120500,152412570,7450,7460,7460,7450,287
|
|
20240705,120400,150274040,7460,7460,7460,7460,8
|
|
20240705,120300,150214360,7460,7460,7460,7460,0
|
|
20240705,120200,150214360,7460,7460,7460,7460,60
|
|
20240705,120100,149766760,7470,7470,7470,7470,0
|
|
20240705,120000,149766760,7470,7470,7470,7470,3
|
|
20240705,115900,149744350,7480,7480,7480,7480,7
|
|
20240705,115800,149691990,7480,7480,7480,7480,1
|
|
20240705,115700,149684510,7480,7480,7480,7480,4
|
|
20240705,115600,149654590,7480,7480,7480,7480,3
|
|
20240705,115500,149632150,7480,7480,7480,7460,18
|
|
20240705,115400,149497710,7480,7460,7480,7460,388
|
|
20240705,115300,146603070,7480,7480,7480,7480,1
|
|
20240705,115200,146595590,7480,7480,7480,7480,5
|
|
20240705,115100,146558190,7480,7480,7480,7480,5
|
|
20240705,115000,146520790,7480,7480,7480,7480,5
|
|
20240705,114900,146483390,7460,7480,7480,7460,153
|
|
20240705,114800,145340950,7480,7480,7480,7480,3
|
|
20240705,114700,145318510,7480,7480,7480,7480,8
|
|
20240705,114600,145258670,7480,7480,7480,7480,4
|
|
20240705,114500,145228750,7480,7480,7480,7480,6
|
|
20240705,114400,145183870,7480,7480,7480,7460,375
|
|
20240705,114300,142379030,7480,7480,7480,7480,135
|
|
20240705,114200,141369230,7480,7480,7480,7470,25
|
|
20240705,114100,141182360,7470,7470,7470,7470,723
|
|
20240705,114000,135781550,7470,7470,7470,7470,5
|
|
20240705,113900,135744200,7470,7470,7470,7470,255
|
|
20240705,113800,133839350,7470,7470,7470,7470,3
|
|
20240705,113700,133816940,7470,7470,7470,7470,14
|
|
20240705,113600,133712360,7470,7470,7470,7470,74
|
|
20240705,113500,133159580,7470,7460,7470,7460,13
|
|
20240705,113400,133062570,7460,7460,7460,7460,5
|
|
20240705,113300,133025270,7450,7460,7460,7450,12
|
|
20240705,113200,132935820,7460,7460,7460,7460,5
|
|
20240705,113100,132898520,7460,7460,7460,7460,11
|
|
20240705,113000,132816460,7460,7460,7460,7460,14
|
|
20240705,112900,132712020,7470,7470,7470,7470,2
|
|
20240705,112800,132697080,7470,7470,7470,7470,7
|
|
20240705,112700,132644790,7470,7470,7470,7470,6
|
|
20240705,112600,132599970,7470,7470,7470,7470,2
|
|
20240705,112500,132585030,7470,7470,7470,7470,10
|
|
20240705,112400,132510330,7470,7470,7470,7470,3
|
|
20240705,112300,132487920,7470,7470,7470,7470,3
|
|
20240705,112200,132465510,7470,7470,7470,7470,23
|
|
20240705,112100,132293700,7470,7470,7470,7470,3
|
|
20240705,112000,132271290,7450,7470,7470,7450,9
|
|
20240705,111900,132204080,7470,7470,7470,7470,3
|
|
20240705,111800,132181670,7470,7470,7470,7450,506
|
|
20240705,111700,128410030,7470,7470,7470,7470,8
|
|
20240705,111600,128350270,7470,7460,7470,7460,28
|
|
20240705,111500,128141310,7470,7470,7470,7470,9
|
|
20240705,111400,128074080,7470,7470,7470,7470,6
|
|
20240705,111300,128029260,7460,7460,7460,7460,41
|
|
20240705,111200,127723400,7460,7460,7460,7460,6
|
|
20240705,111100,127678640,7460,7470,7470,7460,102
|
|
20240705,111000,126917690,7470,7470,7470,7470,227
|
|
20240705,110900,125222000,7470,7460,7470,7460,541
|
|
20240705,110800,121186120,7470,7460,7470,7460,208
|
|
20240705,110700,119634260,7470,7470,7470,7470,51
|
|
20240705,110600,119253290,7470,7480,7480,7470,8
|
|
20240705,110500,119193470,7470,7480,7480,7470,212
|
|
20240705,110400,117609720,7480,7480,7480,7480,8
|
|
20240705,110300,117549880,7480,7480,7480,7470,207
|
|
20240705,110200,116003520,7480,7480,7480,7480,3
|
|
20240705,110100,115981080,7480,7480,7480,7480,6
|
|
20240705,110000,115936200,7480,7480,7480,7470,269
|
|
20240705,105900,113926740,7480,7480,7480,7480,1
|
|
20240705,105800,113919260,7480,7480,7480,7480,8
|
|
20240705,105700,113859420,7480,7470,7480,7470,302
|
|
20240705,105600,111603460,7480,7490,7490,7480,359
|
|
20240705,105500,108918070,7490,7490,7490,7480,226
|
|
20240705,105400,107227550,7490,7490,7490,7490,2
|
|
20240705,105300,107212570,7490,7470,7490,7470,85
|
|
20240705,105200,106577520,7490,7490,7490,7490,4
|
|
20240705,105100,106547560,7500,7500,7500,7500,6
|
|
20240705,105000,106502560,7500,7480,7500,7470,5
|
|
20240705,104900,106465140,7500,7500,7500,7500,3
|
|
20240705,104800,106442640,7500,7500,7500,7500,52
|
|
20240705,104700,106052640,7490,7490,7490,7490,1
|
|
20240705,104600,106045150,7500,7500,7500,7500,7
|
|
20240705,104500,105992650,7500,7490,7500,7490,153
|
|
20240705,104400,104846650,7490,7490,7490,7490,5
|
|
20240705,104300,104809200,7490,7490,7490,7450,504
|
|
20240705,104200,101052860,7490,7490,7490,7490,3
|
|
20240705,104100,101030390,7490,7490,7490,7490,5
|
|
20240705,104000,100992940,7490,7490,7490,7490,39
|
|
20240705,103900,100700830,7490,7490,7490,7490,7
|
|
20240705,103800,100648400,7490,7480,7490,7450,2005
|
|
20240705,103700,85672510,7490,7500,7500,7490,10
|
|
20240705,103600,85597540,7500,7500,7500,7500,86
|
|
20240705,103500,84952540,7480,7480,7480,7480,32
|
|
20240705,103400,84713180,7500,7500,7500,7500,6
|
|
20240705,103300,84668180,7500,7500,7500,7490,110
|
|
20240705,103200,83843270,7500,7500,7500,7500,3
|
|
20240705,103100,83820770,7500,7500,7500,7500,7
|
|
20240705,103000,83768270,7500,7500,7500,7500,4
|
|
20240705,102900,83738270,7500,7500,7500,7500,5
|
|
20240705,102800,83700770,7500,7500,7500,7500,195
|
|
20240705,102700,82238270,7510,7500,7510,7490,52
|
|
20240705,102600,81848730,7510,7490,7510,7490,60
|
|
20240705,102500,81398760,7490,7490,7490,7490,2
|
|
20240705,102400,81383780,7490,7500,7510,7480,739
|
|
20240705,102300,75841390,7500,7500,7500,7500,1
|
|
20240705,102200,75833890,7500,7500,7500,7500,6
|
|
20240705,102100,75788890,7500,7480,7500,7480,17
|
|
20240705,102000,75661650,7500,7500,7500,7500,3
|
|
20240705,101900,75639150,7500,7490,7500,7490,13
|
|
20240705,101800,75541730,7480,7490,7490,7480,52
|
|
20240705,101700,75152750,7500,7500,7500,7500,204
|
|
20240705,101600,73622750,7500,7500,7500,7500,158
|
|
20240705,101500,72437750,7500,7500,7500,7500,62
|
|
20240705,101400,71972750,7500,7500,7500,7500,667
|
|
20240705,101300,66970250,7500,7500,7500,7500,25
|
|
20240705,101200,66782750,7500,7500,7500,7500,18
|
|
20240705,101100,66647750,7500,7490,7500,7490,201
|
|
20240705,101000,65141960,7500,7500,7500,7500,2
|
|
20240705,100900,65126960,7490,7490,7490,7490,1039
|
|
20240705,100800,57344850,7490,7480,7490,7480,243
|
|
20240705,100700,55527190,7490,7480,7490,7480,265
|
|
20240705,100600,53544930,7480,7480,7490,7480,209
|
|
20240705,100500,51981600,7480,7480,7480,7480,7
|
|
20240705,100400,51929240,7480,7480,7480,7480,46
|
|
20240705,100300,51585160,7480,7480,7480,7480,4
|
|
20240705,100200,51555240,7480,7480,7480,7470,9
|
|
20240705,100100,51487930,7470,7480,7490,7470,276
|
|
20240705,100000,49424930,7490,7480,7490,7480,104
|
|
20240705,095900,48646970,7480,7480,7480,7480,2
|
|
20240705,095800,48632010,7480,7480,7480,7480,1
|
|
20240705,095700,48624530,7480,7480,7480,7480,290
|
|
20240705,095600,46455330,7480,7480,7480,7480,5
|
|
20240705,095500,46417930,7480,7480,7480,7480,1
|
|
20240705,095400,46410450,7480,7480,7480,7480,20
|
|
20240705,095300,46260850,7470,7480,7480,7470,160
|
|
20240705,095200,45065550,7480,7480,7480,7480,17
|
|
20240705,095100,44938390,7470,7470,7470,7470,0
|
|
20240705,095000,44938390,7470,7470,7470,7470,0
|
|
20240705,094900,44938390,7470,7470,7470,7470,3
|
|
20240705,094800,44915980,7480,7480,7480,7480,0
|
|
20240705,094700,44915980,7480,7480,7480,7480,0
|
|
20240705,094600,44915980,7480,7480,7480,7480,44
|
|
20240705,094500,44586860,7470,7470,7470,7460,237
|
|
20240705,094400,42818170,7470,7470,7470,7470,53
|
|
20240705,094300,42422260,7480,7480,7480,7470,29
|
|
20240705,094200,42205470,7480,7480,7480,7480,1
|
|
20240705,094100,42197990,7480,7480,7480,7480,2
|
|
20240705,094000,42183030,7480,7480,7480,7480,4
|
|
20240705,093900,42153110,7480,7480,7480,7480,26
|
|
20240705,093800,41958630,7460,7460,7460,7460,59
|
|
20240705,093700,41518490,7460,7460,7460,7460,0
|
|
20240705,093600,41518490,7460,7480,7480,7460,18
|
|
20240705,093500,41384170,7460,7480,7480,7460,92
|
|
20240705,093400,40696030,7480,7480,7480,7480,0
|
|
20240705,093300,40696030,7480,7470,7480,7470,134
|
|
20240705,093200,39694200,7460,7460,7460,7460,23
|
|
20240705,093100,39522620,7460,7460,7460,7450,61
|
|
20240705,093000,39067600,7460,7460,7460,7460,229
|
|
20240705,092900,37359260,7460,7460,7460,7460,0
|
|
20240705,092800,37359260,7460,7460,7460,7460,40
|
|
20240705,092700,37060860,7460,7460,7460,7460,10
|
|
20240705,092600,36986260,7460,7460,7460,7460,551
|
|
20240705,092500,32875800,7460,7460,7460,7460,128
|
|
20240705,092400,31920920,7460,7460,7460,7460,0
|
|
20240705,092300,31920920,7460,7480,7490,7460,140
|
|
20240705,092200,30874900,7480,7480,7480,7480,1
|
|
20240705,092100,30867420,7470,7470,7470,7470,0
|
|
20240705,092000,30867420,7470,7460,7470,7460,711
|
|
20240705,091900,25562870,7460,7460,7460,7460,2
|
|
20240705,091800,25547950,7460,7460,7460,7460,6
|
|
20240705,091700,25503190,7430,7430,7430,7430,0
|
|
20240705,091600,25503190,7430,7430,7430,7430,100
|
|
20240705,091500,24760190,7460,7460,7460,7460,6
|
|
20240705,091400,24715430,7430,7460,7460,7430,157
|
|
20240705,091300,23544570,7470,7470,7470,7470,0
|
|
20240705,091200,23544570,7470,7460,7470,7460,272
|
|
20240705,091100,21514230,7460,7430,7460,7420,182
|
|
20240705,091000,20158150,7440,7440,7440,7440,0
|
|
20240705,090900,20158150,7440,7440,7440,7440,1
|
|
20240705,090800,20150710,7420,7430,7430,7420,328
|
|
20240705,090700,17716550,7450,7450,7450,7450,66
|
|
20240705,090600,17224850,7450,7450,7450,7450,0
|
|
20240705,090500,17224850,7450,7420,7450,7420,65
|
|
20240705,090400,16741500,7450,7450,7450,7450,1
|
|
20240705,090300,16734050,7410,7450,7450,7410,104
|
|
20240705,090200,15963250,7460,7460,7460,7460,0
|
|
20240705,090100,15963250,7460,7460,7460,7460,2
|
|
20240705,090000,15948330,7470,7420,7470,7420,2149
|