579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,183600,340542800,7500,7500,7500,7500,279
|
|
20240709,183500,340542800,7500,7500,7500,7500,0
|
|
20240709,183400,340542800,7500,7500,7500,7500,0
|
|
20240709,183300,340542800,7500,7500,7500,7500,0
|
|
20240709,183200,340542800,7500,7500,7500,7500,0
|
|
20240709,183100,340542800,7500,7500,7500,7500,0
|
|
20240709,183000,340542800,7500,7500,7500,7500,0
|
|
20240709,182900,340542800,7500,7500,7500,7500,0
|
|
20240709,182800,340542800,7500,7500,7500,7500,0
|
|
20240709,182700,340542800,7500,7500,7500,7500,0
|
|
20240709,182600,340542800,7500,7500,7500,7500,0
|
|
20240709,182500,340542800,7500,7500,7500,7500,0
|
|
20240709,182400,340542800,7500,7500,7500,7500,0
|
|
20240709,182300,340542800,7500,7500,7500,7500,0
|
|
20240709,182200,340542800,7500,7500,7500,7500,0
|
|
20240709,182100,340542800,7500,7500,7500,7500,0
|
|
20240709,182000,340542800,7500,7500,7500,7500,0
|
|
20240709,181900,340542800,7500,7500,7500,7500,0
|
|
20240709,181800,340542800,7500,7500,7500,7500,0
|
|
20240709,181700,340542800,7500,7500,7500,7500,0
|
|
20240709,181600,340542800,7500,7500,7500,7500,0
|
|
20240709,181500,340542800,7500,7500,7500,7500,0
|
|
20240709,181400,340542800,7500,7500,7500,7500,0
|
|
20240709,181300,340542800,7500,7500,7500,7500,0
|
|
20240709,181200,340542800,7500,7500,7500,7500,0
|
|
20240709,181100,340542800,7500,7500,7500,7500,0
|
|
20240709,181000,340542800,7500,7500,7500,7500,0
|
|
20240709,180900,340542800,7500,7500,7500,7500,0
|
|
20240709,180800,340542800,7500,7500,7500,7500,0
|
|
20240709,180700,340542800,7500,7500,7500,7500,0
|
|
20240709,180600,340542800,7500,7500,7500,7500,279
|
|
20240709,180500,340542800,7500,7500,7500,7500,0
|
|
20240709,180400,340542800,7500,7500,7500,7500,0
|
|
20240709,180300,340542800,7500,7500,7500,7500,0
|
|
20240709,180200,340542800,7500,7500,7500,7500,0
|
|
20240709,180100,340542800,7500,7500,7500,7500,0
|
|
20240709,180000,340542800,7500,7500,7500,7500,0
|
|
20240709,175900,340542800,7500,7500,7500,7500,0
|
|
20240709,175800,340542800,7500,7500,7500,7500,0
|
|
20240709,175700,340542800,7500,7500,7500,7500,0
|
|
20240709,175600,340542800,7500,7500,7500,7500,0
|
|
20240709,175500,340542800,7500,7500,7500,7500,0
|
|
20240709,175400,340542800,7500,7500,7500,7500,0
|
|
20240709,175300,340542800,7500,7500,7500,7500,0
|
|
20240709,175200,340542800,7500,7500,7500,7500,0
|
|
20240709,175100,340542800,7500,7500,7500,7500,0
|
|
20240709,175000,340542800,7500,7500,7500,7500,0
|
|
20240709,174900,340542800,7500,7500,7500,7500,0
|
|
20240709,174800,340542800,7500,7500,7500,7500,0
|
|
20240709,174700,340542800,7500,7500,7500,7500,0
|
|
20240709,174600,340542800,7500,7500,7500,7500,0
|
|
20240709,174500,340542800,7500,7500,7500,7500,0
|
|
20240709,174400,340542800,7500,7500,7500,7500,0
|
|
20240709,174300,340542800,7500,7500,7500,7500,0
|
|
20240709,174200,340542800,7500,7500,7500,7500,0
|
|
20240709,174100,340542800,7500,7500,7500,7500,0
|
|
20240709,174000,340542800,7500,7500,7500,7500,0
|
|
20240709,173900,340542800,7500,7500,7500,7500,0
|
|
20240709,173800,340542800,7500,7500,7500,7500,0
|
|
20240709,173700,340542800,7500,7500,7500,7500,0
|
|
20240709,173600,340542800,7500,7500,7500,7500,279
|
|
20240709,173500,340542800,7500,7500,7500,7500,0
|
|
20240709,173400,340542800,7500,7500,7500,7500,0
|
|
20240709,173300,340542800,7500,7500,7500,7500,0
|
|
20240709,173200,340542800,7500,7500,7500,7500,0
|
|
20240709,173100,340542800,7500,7500,7500,7500,0
|
|
20240709,173000,340542800,7500,7500,7500,7500,0
|
|
20240709,172900,340542800,7500,7500,7500,7500,0
|
|
20240709,172800,340542800,7500,7500,7500,7500,0
|
|
20240709,172700,340542800,7500,7500,7500,7500,0
|
|
20240709,172600,340542800,7500,7500,7500,7500,0
|
|
20240709,172500,340542800,7500,7500,7500,7500,0
|
|
20240709,172400,340542800,7500,7500,7500,7500,0
|
|
20240709,172300,340542800,7500,7500,7500,7500,0
|
|
20240709,172200,340542800,7500,7500,7500,7500,0
|
|
20240709,172100,340542800,7500,7500,7500,7500,0
|
|
20240709,172000,340542800,7500,7500,7500,7500,0
|
|
20240709,171900,340542800,7500,7500,7500,7500,0
|
|
20240709,171800,340542800,7500,7500,7500,7500,0
|
|
20240709,171700,340542800,7500,7500,7500,7500,0
|
|
20240709,171600,340542800,7500,7500,7500,7500,0
|
|
20240709,171500,340542800,7500,7500,7500,7500,0
|
|
20240709,171400,340542800,7500,7500,7500,7500,0
|
|
20240709,171300,340542800,7500,7500,7500,7500,0
|
|
20240709,171200,340542800,7500,7500,7500,7500,0
|
|
20240709,171100,340542800,7500,7500,7500,7500,0
|
|
20240709,171000,340542800,7500,7500,7500,7500,0
|
|
20240709,170900,340542800,7500,7500,7500,7500,0
|
|
20240709,170800,340542800,7500,7500,7500,7500,0
|
|
20240709,170700,340542800,7500,7500,7500,7500,0
|
|
20240709,170600,340542800,7500,7500,7500,7500,279
|
|
20240709,170500,340542800,7500,7500,7500,7500,0
|
|
20240709,170400,340542800,7500,7500,7500,7500,0
|
|
20240709,170300,340542800,7500,7500,7500,7500,0
|
|
20240709,170200,340542800,7500,7500,7500,7500,0
|
|
20240709,170100,340542800,7500,7500,7500,7500,0
|
|
20240709,170000,340542800,7500,7500,7500,7500,0
|
|
20240709,165900,340542800,7500,7500,7500,7500,0
|
|
20240709,165800,340542800,7500,7500,7500,7500,0
|
|
20240709,165700,340542800,7500,7500,7500,7500,0
|
|
20240709,165600,340542800,7500,7500,7500,7500,0
|
|
20240709,165500,340542800,7500,7500,7500,7500,0
|
|
20240709,165400,340542800,7500,7500,7500,7500,0
|
|
20240709,165300,340542800,7500,7500,7500,7500,0
|
|
20240709,165200,340542800,7500,7500,7500,7500,0
|
|
20240709,165100,340542800,7500,7500,7500,7500,0
|
|
20240709,165000,340542800,7500,7500,7500,7500,0
|
|
20240709,164900,340542800,7500,7500,7500,7500,0
|
|
20240709,164800,340542800,7500,7500,7500,7500,0
|
|
20240709,164700,340542800,7500,7500,7500,7500,0
|
|
20240709,164600,340542800,7500,7500,7500,7500,0
|
|
20240709,164500,340542800,7500,7500,7500,7500,0
|
|
20240709,164400,340542800,7500,7500,7500,7500,0
|
|
20240709,164300,340542800,7500,7500,7500,7500,0
|
|
20240709,164200,340542800,7500,7500,7500,7500,0
|
|
20240709,164100,340542800,7500,7500,7500,7500,0
|
|
20240709,164000,340542800,7500,7500,7500,7500,0
|
|
20240709,163900,340542800,7500,7500,7500,7500,0
|
|
20240709,163800,340542800,7500,7500,7500,7500,0
|
|
20240709,163700,340542800,7500,7500,7500,7500,0
|
|
20240709,163600,340542800,7500,7500,7500,7500,279
|
|
20240709,163500,340542800,7500,7500,7500,7500,0
|
|
20240709,163400,340542800,7500,7500,7500,7500,0
|
|
20240709,163300,340542800,7500,7500,7500,7500,0
|
|
20240709,163200,340542800,7500,7500,7500,7500,0
|
|
20240709,163100,340542800,7500,7500,7500,7500,0
|
|
20240709,163000,340542800,7500,7500,7500,7500,0
|
|
20240709,162900,340542800,7500,7500,7500,7500,0
|
|
20240709,162800,340542800,7500,7500,7500,7500,0
|
|
20240709,162700,340542800,7500,7500,7500,7500,0
|
|
20240709,162600,340542800,7500,7500,7500,7500,0
|
|
20240709,162500,340542800,7500,7500,7500,7500,0
|
|
20240709,162400,340542800,7500,7500,7500,7500,0
|
|
20240709,162300,340542800,7500,7500,7500,7500,0
|
|
20240709,162200,340542800,7500,7500,7500,7500,0
|
|
20240709,162100,340542800,7500,7500,7500,7500,0
|
|
20240709,162000,340542800,7500,7500,7500,7500,0
|
|
20240709,161900,340542800,7500,7500,7500,7500,0
|
|
20240709,161800,340542800,7500,7500,7500,7500,0
|
|
20240709,161700,340542800,7500,7500,7500,7500,0
|
|
20240709,161600,340542800,7500,7500,7500,7500,0
|
|
20240709,161500,340542800,7500,7500,7500,7500,0
|
|
20240709,161400,340542800,7500,7500,7500,7500,0
|
|
20240709,161300,340542800,7500,7500,7500,7500,0
|
|
20240709,161200,340542800,7500,7500,7500,7500,0
|
|
20240709,161100,340542800,7500,7500,7500,7500,0
|
|
20240709,161000,340542800,7500,7500,7500,7500,0
|
|
20240709,160900,340542800,7500,7500,7500,7500,0
|
|
20240709,160800,340542800,7500,7500,7500,7500,0
|
|
20240709,160700,340542800,7500,7500,7500,7500,0
|
|
20240709,160600,340542800,7500,7500,7500,7500,279
|
|
20240709,160500,340542800,7500,7500,7500,7500,0
|
|
20240709,160400,340542800,7500,7500,7500,7500,0
|
|
20240709,160300,340542800,7500,7500,7500,7500,0
|
|
20240709,160200,340542800,7500,7500,7500,7500,0
|
|
20240709,160100,340542800,7500,7500,7500,7500,0
|
|
20240709,160000,340542800,7500,7500,7500,7500,0
|
|
20240709,155900,340542800,7500,7500,7500,7500,0
|
|
20240709,155800,340542800,7500,7500,7500,7500,0
|
|
20240709,155700,340542800,7500,7500,7500,7500,0
|
|
20240709,155600,340542800,7500,7500,7500,7500,0
|
|
20240709,155500,340542800,7500,7500,7500,7500,0
|
|
20240709,155400,340542800,7500,7500,7500,7500,0
|
|
20240709,155300,340542800,7500,7500,7500,7500,0
|
|
20240709,155200,340542800,7500,7500,7500,7500,0
|
|
20240709,155100,340542800,7500,7500,7500,7500,0
|
|
20240709,155000,340542800,7500,7500,7500,7500,0
|
|
20240709,154900,340542800,7500,7500,7500,7500,0
|
|
20240709,154800,340542800,7500,7500,7500,7500,0
|
|
20240709,154700,340542800,7500,7500,7500,7500,0
|
|
20240709,154600,340542800,7500,7500,7500,7500,0
|
|
20240709,154500,340542800,7500,7500,7500,7500,0
|
|
20240709,154400,340542800,7500,7500,7500,7500,0
|
|
20240709,154300,340542800,7500,7500,7500,7500,0
|
|
20240709,154200,340542800,7500,7500,7500,7500,0
|
|
20240709,154100,340542800,7500,7500,7500,7500,0
|
|
20240709,154000,340542800,7500,7500,7500,7500,0
|
|
20240709,153900,340542800,7500,7500,7500,7500,0
|
|
20240709,153800,340542800,7500,7500,7500,7500,0
|
|
20240709,153700,340542800,7500,7500,7500,7500,0
|
|
20240709,153600,340542800,7500,7500,7500,7500,279
|
|
20240709,153500,340542800,7500,7500,7500,7500,0
|
|
20240709,153400,340542800,7500,7500,7500,7500,0
|
|
20240709,153300,340542800,7500,7500,7500,7500,0
|
|
20240709,153200,340542800,7500,7500,7500,7500,0
|
|
20240709,153100,340542800,7500,7500,7500,7500,0
|
|
20240709,153000,340542800,7500,7500,7500,7500,279
|
|
20240709,152900,338450300,7500,7500,7500,7500,0
|
|
20240709,152800,338450300,7500,7500,7500,7500,0
|
|
20240709,152700,338450300,7500,7500,7500,7500,0
|
|
20240709,152600,338450300,7500,7500,7500,7500,0
|
|
20240709,152500,338450300,7500,7500,7500,7500,0
|
|
20240709,152400,338450300,7500,7500,7500,7500,0
|
|
20240709,152300,338450300,7500,7500,7500,7500,0
|
|
20240709,152200,338450300,7500,7500,7500,7500,0
|
|
20240709,152100,338450300,7500,7500,7500,7500,0
|
|
20240709,152000,338450300,7500,7500,7500,7500,0
|
|
20240709,151900,338450300,7500,7500,7500,7500,5
|
|
20240709,151800,338412800,7490,7520,7520,7490,661
|
|
20240709,151700,333449220,7500,7500,7500,7500,0
|
|
20240709,151600,333449220,7500,7500,7500,7500,20
|
|
20240709,151500,333299220,7500,7510,7520,7500,187
|
|
20240709,151400,331895550,7510,7510,7510,7510,0
|
|
20240709,151300,331895550,7510,7510,7510,7510,2
|
|
20240709,151200,331880530,7510,7510,7510,7510,0
|
|
20240709,151100,331880530,7510,7510,7510,7510,0
|
|
20240709,151000,331880530,7510,7510,7510,7510,0
|
|
20240709,150900,331880530,7510,7510,7510,7510,0
|
|
20240709,150800,331880530,7510,7510,7510,7510,0
|
|
20240709,150700,331880530,7510,7510,7510,7510,0
|
|
20240709,150600,331880530,7510,7510,7510,7510,7
|
|
20240709,150500,331827960,7510,7510,7510,7510,0
|
|
20240709,150400,331827960,7510,7510,7510,7510,0
|
|
20240709,150300,331827960,7510,7510,7510,7510,0
|
|
20240709,150200,331827960,7510,7510,7510,7510,0
|
|
20240709,150100,331827960,7510,7510,7510,7510,5
|
|
20240709,150000,331790410,7520,7520,7520,7520,0
|
|
20240709,145900,331790410,7520,7520,7520,7520,0
|
|
20240709,145800,331790410,7520,7520,7520,7520,0
|
|
20240709,145700,331790410,7520,7520,7520,7520,10
|
|
20240709,145600,331715210,7520,7520,7520,7520,50
|
|
20240709,145500,331339210,7520,7520,7520,7520,14
|
|
20240709,145400,331233930,7520,7520,7520,7520,50
|
|
20240709,145300,330857930,7520,7500,7520,7500,291
|
|
20240709,145200,328675230,7500,7500,7500,7500,1943
|
|
20240709,145100,314102730,7510,7510,7510,7510,96
|
|
20240709,145000,313381770,7510,7510,7510,7510,12
|
|
20240709,144900,313291650,7510,7510,7510,7510,0
|
|
20240709,144800,313291650,7510,7510,7510,7510,12
|
|
20240709,144700,313201530,7510,7510,7510,7510,0
|
|
20240709,144600,313201530,7510,7510,7510,7510,0
|
|
20240709,144500,313201530,7510,7500,7510,7500,550
|
|
20240709,144400,309071530,7510,7510,7510,7510,0
|
|
20240709,144300,309071530,7510,7510,7510,7510,10
|
|
20240709,144200,308996430,7510,7510,7510,7510,750
|
|
20240709,144100,303363930,7500,7500,7500,7500,0
|
|
20240709,144000,303363930,7500,7500,7500,7500,120
|
|
20240709,143900,302463930,7500,7500,7500,7500,0
|
|
20240709,143800,302463930,7500,7500,7500,7500,0
|
|
20240709,143700,302463930,7500,7500,7500,7500,1
|
|
20240709,143600,302456430,7510,7510,7510,7510,3
|
|
20240709,143500,302433900,7510,7510,7510,7510,1
|
|
20240709,143400,302426390,7500,7500,7500,7500,0
|
|
20240709,143300,302426390,7500,7500,7500,7500,0
|
|
20240709,143200,302426390,7500,7500,7500,7500,131
|
|
20240709,143100,301443890,7490,7490,7490,7490,0
|
|
20240709,143000,301443890,7490,7490,7490,7490,10
|
|
20240709,142900,301368990,7500,7500,7500,7500,12
|
|
20240709,142800,301278990,7500,7500,7500,7500,50
|
|
20240709,142700,300903990,7500,7500,7500,7500,2
|
|
20240709,142600,300888990,7500,7500,7500,7500,0
|
|
20240709,142500,300888990,7500,7500,7500,7500,0
|
|
20240709,142400,300888990,7500,7500,7500,7500,0
|
|
20240709,142300,300888990,7500,7500,7500,7500,50
|
|
20240709,142200,300513990,7500,7500,7500,7500,0
|
|
20240709,142100,300513990,7500,7500,7500,7500,2
|
|
20240709,142000,300498990,7490,7490,7490,7490,0
|
|
20240709,141900,300498990,7490,7490,7490,7490,5
|
|
20240709,141800,300461540,7490,7490,7490,7490,0
|
|
20240709,141700,300461540,7490,7490,7490,7490,124
|
|
20240709,141600,299532780,7490,7490,7490,7490,1
|
|
20240709,141500,299525290,7500,7500,7500,7500,3
|
|
20240709,141400,299502790,7500,7500,7500,7500,0
|
|
20240709,141300,299502790,7500,7500,7500,7500,100
|
|
20240709,141200,298752790,7500,7500,7500,7500,0
|
|
20240709,141100,298752790,7500,7500,7500,7500,10
|
|
20240709,141000,298677790,7490,7490,7490,7490,0
|
|
20240709,140900,298677790,7490,7490,7490,7490,0
|
|
20240709,140800,298677790,7490,7490,7490,7490,0
|
|
20240709,140700,298677790,7490,7490,7490,7490,139
|
|
20240709,140600,297636680,7500,7500,7500,7500,0
|
|
20240709,140500,297636680,7500,7500,7500,7500,21
|
|
20240709,140400,297479180,7500,7500,7500,7500,20
|
|
20240709,140300,297329180,7500,7500,7500,7500,12
|
|
20240709,140200,297239180,7500,7500,7500,7500,0
|
|
20240709,140100,297239180,7500,7500,7500,7500,0
|
|
20240709,140000,297239180,7500,7490,7500,7490,62
|
|
20240709,135900,296774300,7490,7490,7490,7490,0
|
|
20240709,135800,296774300,7490,7490,7490,7490,280
|
|
20240709,135700,294677100,7490,7490,7490,7490,0
|
|
20240709,135600,294677100,7490,7490,7490,7490,196
|
|
20240709,135500,293209060,7480,7480,7480,7480,517
|
|
20240709,135400,289341900,7490,7490,7490,7490,144
|
|
20240709,135300,288263340,7500,7500,7500,7500,0
|
|
20240709,135200,288263340,7500,7500,7500,7500,0
|
|
20240709,135100,288263340,7500,7500,7500,7500,39
|
|
20240709,135000,287970840,7510,7510,7510,7510,0
|
|
20240709,134900,287970840,7510,7500,7510,7500,72
|
|
20240709,134800,287430760,7500,7500,7500,7500,0
|
|
20240709,134700,287430760,7500,7500,7500,7500,0
|
|
20240709,134600,287430760,7500,7500,7500,7500,0
|
|
20240709,134500,287430760,7500,7500,7500,7500,180
|
|
20240709,134400,286080760,7500,7500,7500,7500,0
|
|
20240709,134300,286080760,7500,7500,7500,7500,0
|
|
20240709,134200,286080760,7500,7500,7500,7500,0
|
|
20240709,134100,286080760,7500,7500,7500,7500,6
|
|
20240709,134000,286035760,7500,7500,7500,7500,0
|
|
20240709,133900,286035760,7500,7500,7500,7500,11
|
|
20240709,133800,285953260,7500,7500,7500,7500,0
|
|
20240709,133700,285953260,7500,7500,7500,7500,0
|
|
20240709,133600,285953260,7500,7500,7500,7500,0
|
|
20240709,133500,285953260,7500,7500,7500,7500,0
|
|
20240709,133400,285953260,7500,7500,7500,7500,123
|
|
20240709,133300,285030760,7490,7490,7490,7490,4
|
|
20240709,133200,285000800,7500,7500,7500,7500,0
|
|
20240709,133100,285000800,7500,7500,7500,7500,0
|
|
20240709,133000,285000800,7500,7500,7500,7500,100
|
|
20240709,132900,284250800,7490,7490,7490,7490,0
|
|
20240709,132800,284250800,7490,7490,7490,7490,0
|
|
20240709,132700,284250800,7490,7490,7490,7490,271
|
|
20240709,132600,282221010,7490,7490,7490,7490,0
|
|
20240709,132500,282221010,7490,7490,7490,7490,0
|
|
20240709,132400,282221010,7490,7490,7490,7490,1
|
|
20240709,132300,282213520,7480,7480,7480,7480,0
|
|
20240709,132200,282213520,7480,7480,7480,7480,70
|
|
20240709,132100,281689920,7490,7490,7490,7490,5
|
|
20240709,132000,281652470,7500,7500,7500,7500,1
|
|
20240709,131900,281644970,7480,7480,7480,7480,0
|
|
20240709,131800,281644970,7480,7480,7480,7480,0
|
|
20240709,131700,281644970,7480,7480,7480,7480,0
|
|
20240709,131600,281644970,7480,7490,7490,7480,127
|
|
20240709,131500,280694350,7490,7490,7490,7490,0
|
|
20240709,131400,280694350,7490,7490,7490,7490,16
|
|
20240709,131300,280574510,7490,7490,7490,7490,0
|
|
20240709,131200,280574510,7490,7490,7490,7490,230
|
|
20240709,131100,278851810,7490,7490,7490,7490,0
|
|
20240709,131000,278851810,7490,7490,7490,7490,0
|
|
20240709,130900,278851810,7490,7490,7490,7490,38
|
|
20240709,130800,278567190,7500,7500,7500,7500,2
|
|
20240709,130700,278552190,7500,7500,7500,7500,2
|
|
20240709,130600,278537190,7500,7500,7500,7500,0
|
|
20240709,130500,278537190,7500,7500,7500,7500,5
|
|
20240709,130400,278499690,7500,7500,7500,7500,0
|
|
20240709,130300,278499690,7500,7500,7500,7500,45
|
|
20240709,130200,278162190,7510,7510,7510,7510,0
|
|
20240709,130100,278162190,7510,7510,7510,7510,0
|
|
20240709,130000,278162190,7510,7500,7510,7500,15
|
|
20240709,125900,278049560,7500,7500,7500,7500,0
|
|
20240709,125800,278049560,7500,7500,7500,7500,20
|
|
20240709,125700,277899560,7500,7490,7500,7490,904
|
|
20240709,125600,271119600,7490,7490,7490,7490,100
|
|
20240709,125500,270370600,7490,7490,7490,7490,90
|
|
20240709,125400,269696500,7500,7500,7500,7500,50
|
|
20240709,125300,269321500,7500,7500,7500,7500,1
|
|
20240709,125200,269314000,7500,7500,7500,7500,0
|
|
20240709,125100,269314000,7500,7500,7500,7500,700
|
|
20240709,125000,264064000,7490,7490,7490,7490,100
|
|
20240709,124900,263315000,7490,7490,7490,7490,329
|
|
20240709,124800,260850790,7480,7480,7480,7480,0
|
|
20240709,124700,260850790,7480,7480,7480,7480,0
|
|
20240709,124600,260850790,7480,7480,7480,7480,0
|
|
20240709,124500,260850790,7480,7480,7480,7480,0
|
|
20240709,124400,260850790,7480,7480,7480,7480,50
|
|
20240709,124300,260476790,7500,7500,7500,7500,2
|
|
20240709,124200,260461790,7500,7500,7500,7500,0
|
|
20240709,124100,260461790,7500,7500,7500,7500,50
|
|
20240709,124000,260086790,7500,7500,7500,7500,50
|
|
20240709,123900,259711790,7500,7500,7500,7500,0
|
|
20240709,123800,259711790,7500,7500,7500,7500,0
|
|
20240709,123700,259711790,7500,7500,7500,7500,0
|
|
20240709,123600,259711790,7500,7500,7500,7500,5
|
|
20240709,123500,259674290,7500,7500,7500,7500,120
|
|
20240709,123400,258774290,7490,7480,7490,7480,23
|
|
20240709,123300,258602160,7480,7480,7480,7480,1
|
|
20240709,123200,258594680,7480,7480,7480,7480,120
|
|
20240709,123100,257697080,7480,7480,7480,7480,20
|
|
20240709,123000,257547480,7470,7470,7470,7470,0
|
|
20240709,122900,257547480,7470,7470,7470,7470,0
|
|
20240709,122800,257547480,7470,7470,7470,7470,0
|
|
20240709,122700,257547480,7470,7470,7470,7470,0
|
|
20240709,122600,257547480,7470,7470,7470,7470,0
|
|
20240709,122500,257547480,7470,7470,7470,7470,0
|
|
20240709,122400,257547480,7470,7470,7470,7470,0
|
|
20240709,122300,257547480,7470,7470,7470,7470,0
|
|
20240709,122200,257547480,7470,7470,7470,7470,0
|
|
20240709,122100,257547480,7470,7470,7470,7470,0
|
|
20240709,122000,257547480,7470,7470,7470,7470,131
|
|
20240709,121900,256568910,7470,7470,7470,7470,85
|
|
20240709,121800,255933960,7460,7460,7460,7460,0
|
|
20240709,121700,255933960,7460,7460,7460,7460,0
|
|
20240709,121600,255933960,7460,7460,7460,7460,0
|
|
20240709,121500,255933960,7460,7460,7460,7460,0
|
|
20240709,121400,255933960,7460,7460,7460,7460,0
|
|
20240709,121300,255933960,7460,7460,7460,7460,0
|
|
20240709,121200,255933960,7460,7460,7460,7460,3
|
|
20240709,121100,255911580,7480,7480,7480,7480,2
|
|
20240709,121000,255896620,7460,7460,7460,7460,300
|
|
20240709,120900,253658620,7460,7460,7460,7460,0
|
|
20240709,120800,253658620,7460,7460,7460,7460,0
|
|
20240709,120700,253658620,7460,7460,7460,7460,0
|
|
20240709,120600,253658620,7460,7460,7460,7460,0
|
|
20240709,120500,253658620,7460,7460,7460,7460,130
|
|
20240709,120400,252688820,7460,7460,7460,7460,0
|
|
20240709,120300,252688820,7460,7460,7460,7460,0
|
|
20240709,120200,252688820,7460,7460,7460,7460,0
|
|
20240709,120100,252688820,7460,7460,7460,7460,632
|
|
20240709,120000,247974100,7460,7460,7460,7460,0
|
|
20240709,115900,247974100,7460,7460,7460,7460,0
|
|
20240709,115800,247974100,7460,7460,7460,7460,0
|
|
20240709,115700,247974100,7460,7460,7460,7460,0
|
|
20240709,115600,247974100,7460,7460,7460,7460,0
|
|
20240709,115500,247974100,7460,7460,7460,7460,1
|
|
20240709,115400,247966640,7460,7470,7470,7460,122
|
|
20240709,115300,247055560,7470,7470,7470,7470,0
|
|
20240709,115200,247055560,7470,7470,7470,7470,0
|
|
20240709,115100,247055560,7470,7470,7470,7470,221
|
|
20240709,115000,245404690,7480,7480,7480,7480,79
|
|
20240709,114900,244813770,7470,7470,7470,7470,0
|
|
20240709,114800,244813770,7470,7470,7470,7470,0
|
|
20240709,114700,244813770,7470,7470,7470,7470,0
|
|
20240709,114600,244813770,7470,7470,7470,7470,0
|
|
20240709,114500,244813770,7470,7470,7470,7470,0
|
|
20240709,114400,244813770,7470,7470,7470,7470,0
|
|
20240709,114300,244813770,7470,7470,7470,7470,2
|
|
20240709,114200,244798830,7470,7470,7470,7470,0
|
|
20240709,114100,244798830,7470,7470,7470,7470,48
|
|
20240709,114000,244440270,7480,7480,7480,7480,0
|
|
20240709,113900,244440270,7480,7480,7480,7480,1
|
|
20240709,113800,244432790,7460,7470,7470,7460,54
|
|
20240709,113700,244029450,7470,7470,7470,7470,8
|
|
20240709,113600,243969690,7470,7470,7470,7470,0
|
|
20240709,113500,243969690,7470,7470,7470,7470,470
|
|
20240709,113400,240458790,7460,7460,7460,7460,0
|
|
20240709,113300,240458790,7460,7460,7460,7460,127
|
|
20240709,113200,239511370,7460,7460,7460,7460,100
|
|
20240709,113100,238765370,7470,7470,7470,7470,5
|
|
20240709,113000,238728020,7470,7470,7470,7470,14
|
|
20240709,112900,238623440,7460,7460,7460,7460,100
|
|
20240709,112800,237877440,7470,7470,7470,7470,12
|
|
20240709,112700,237787800,7470,7470,7470,7470,0
|
|
20240709,112600,237787800,7470,7470,7470,7470,0
|
|
20240709,112500,237787800,7470,7470,7470,7470,1
|
|
20240709,112400,237780330,7470,7470,7470,7460,9
|
|
20240709,112300,237713130,7470,7470,7470,7470,0
|
|
20240709,112200,237713130,7470,7470,7470,7470,0
|
|
20240709,112100,237713130,7470,7470,7470,7470,30
|
|
20240709,112000,237489030,7470,7470,7470,7470,0
|
|
20240709,111900,237489030,7470,7470,7470,7470,21
|
|
20240709,111800,237332160,7470,7470,7470,7470,1
|
|
20240709,111700,237324690,7470,7460,7470,7460,4845
|
|
20240709,111600,201175170,7460,7460,7460,7460,1
|
|
20240709,111500,201167710,7450,7450,7450,7450,22
|
|
20240709,111400,201003810,7450,7450,7450,7450,0
|
|
20240709,111300,201003810,7450,7450,7450,7450,207
|
|
20240709,111200,199461660,7450,7450,7450,7450,0
|
|
20240709,111100,199461660,7450,7450,7450,7450,0
|
|
20240709,111000,199461660,7450,7450,7450,7450,2
|
|
20240709,110900,199446760,7450,7450,7450,7450,0
|
|
20240709,110800,199446760,7450,7450,7450,7450,0
|
|
20240709,110700,199446760,7450,7450,7450,7450,200
|
|
20240709,110600,197956760,7460,7460,7460,7460,23
|
|
20240709,110500,197785180,7460,7460,7460,7460,602
|
|
20240709,110400,193294260,7460,7460,7460,7460,6
|
|
20240709,110300,193249500,7460,7460,7460,7460,22
|
|
20240709,110200,193085380,7450,7470,7470,7450,2784
|
|
20240709,110100,172341220,7460,7460,7460,7460,100
|
|
20240709,110000,171595220,7470,7470,7470,7470,13
|
|
20240709,105900,171498110,7470,7470,7470,7470,103
|
|
20240709,105800,170728700,7460,7460,7460,7460,0
|
|
20240709,105700,170728700,7460,7470,7470,7460,14
|
|
20240709,105600,170624250,7460,7460,7460,7460,0
|
|
20240709,105500,170624250,7460,7460,7460,7460,100
|
|
20240709,105400,169878250,7460,7460,7460,7460,19
|
|
20240709,105300,169736510,7460,7460,7460,7460,0
|
|
20240709,105200,169736510,7460,7460,7460,7460,3
|
|
20240709,105100,169714130,7460,7470,7470,7460,81
|
|
20240709,105000,169109860,7470,7470,7470,7470,10
|
|
20240709,104900,169035160,7470,7470,7470,7470,0
|
|
20240709,104800,169035160,7470,7470,7470,7470,0
|
|
20240709,104700,169035160,7470,7470,7470,7470,90
|
|
20240709,104600,168362860,7470,7470,7470,7470,0
|
|
20240709,104500,168362860,7470,7470,7470,7470,282
|
|
20240709,104400,166256320,7470,7480,7480,7470,229
|
|
20240709,104300,164545630,7490,7490,7490,7490,0
|
|
20240709,104200,164545630,7490,7490,7490,7490,0
|
|
20240709,104100,164545630,7490,7490,7490,7490,0
|
|
20240709,104000,164545630,7490,7490,7490,7490,0
|
|
20240709,103900,164545630,7490,7480,7490,7480,2
|
|
20240709,103800,164530660,7460,7470,7470,7460,400
|
|
20240709,103700,161545320,7460,7460,7460,7460,594
|
|
20240709,103600,157114080,7460,7460,7460,7460,22
|
|
20240709,103500,156949960,7470,7480,7480,7470,1534
|
|
20240709,103400,145490640,7480,7480,7480,7480,0
|
|
20240709,103300,145490640,7480,7500,7500,7480,5
|
|
20240709,103200,145453190,7460,7460,7460,7460,0
|
|
20240709,103100,145453190,7460,7460,7460,7460,0
|
|
20240709,103000,145453190,7460,7460,7460,7460,55
|
|
20240709,102900,145042890,7500,7500,7500,7500,0
|
|
20240709,102800,145042890,7500,7500,7500,7500,5
|
|
20240709,102700,145005390,7500,7500,7500,7500,0
|
|
20240709,102600,145005390,7500,7500,7500,7500,0
|
|
20240709,102500,145005390,7500,7500,7500,7500,1
|
|
20240709,102400,144997890,7450,7450,7450,7450,0
|
|
20240709,102300,144997890,7450,7450,7450,7450,0
|
|
20240709,102200,144997890,7450,7460,7460,7450,150
|
|
20240709,102100,143879570,7500,7500,7500,7500,1
|
|
20240709,102000,143872070,7450,7480,7490,7450,5933
|
|
20240709,101900,99621090,7490,7490,7490,7490,100
|
|
20240709,101800,98872090,7490,7490,7490,7490,6
|
|
20240709,101700,98827150,7490,7490,7490,7490,27
|
|
20240709,101600,98624920,7470,7470,7470,7470,100
|
|
20240709,101500,97877920,7470,7490,7490,7470,1302
|
|
20240709,101400,88148190,7490,7490,7490,7490,2
|
|
20240709,101300,88133210,7480,7480,7480,7480,598
|
|
20240709,101200,83660170,7480,7490,7490,7480,531
|
|
20240709,101100,79688270,7490,7490,7490,7490,6
|
|
20240709,101000,79643330,7490,7490,7490,7490,30
|
|
20240709,100900,79418630,7490,7490,7490,7490,26
|
|
20240709,100800,79223890,7500,7500,7500,7500,0
|
|
20240709,100700,79223890,7500,7500,7500,7500,0
|
|
20240709,100600,79223890,7500,7500,7500,7500,0
|
|
20240709,100500,79223890,7500,7500,7500,7500,0
|
|
20240709,100400,79223890,7500,7500,7500,7500,7
|
|
20240709,100300,79171390,7500,7500,7500,7500,0
|
|
20240709,100200,79171390,7500,7500,7500,7490,113
|
|
20240709,100100,78324910,7500,7500,7500,7500,6
|
|
20240709,100000,78279910,7500,7500,7500,7500,0
|
|
20240709,095900,78279910,7500,7500,7500,7500,0
|
|
20240709,095800,78279910,7500,7500,7500,7500,0
|
|
20240709,095700,78279910,7500,7500,7500,7500,101
|
|
20240709,095600,77522410,7500,7500,7500,7500,0
|
|
20240709,095500,77522410,7500,7500,7500,7500,0
|
|
20240709,095400,77522410,7500,7500,7500,7500,501
|
|
20240709,095300,73764910,7510,7510,7510,7510,22
|
|
20240709,095200,73599690,7510,7510,7510,7510,40
|
|
20240709,095100,73299290,7510,7520,7520,7510,4
|
|
20240709,095000,73269230,7500,7500,7500,7500,152
|
|
20240709,094900,72129230,7500,7510,7510,7500,170
|
|
20240709,094800,70853780,7520,7520,7520,7520,0
|
|
20240709,094700,70853780,7520,7520,7520,7520,0
|
|
20240709,094600,70853780,7520,7520,7520,7520,0
|
|
20240709,094500,70853780,7520,7520,7520,7520,3
|
|
20240709,094400,70831220,7500,7500,7500,7500,0
|
|
20240709,094300,70831220,7500,7500,7500,7500,5
|
|
20240709,094200,70793720,7500,7500,7500,7500,0
|
|
20240709,094100,70793720,7500,7500,7500,7500,15
|
|
20240709,094000,70681220,7530,7530,7530,7530,0
|
|
20240709,093900,70681220,7530,7530,7530,7530,0
|
|
20240709,093800,70681220,7530,7530,7530,7530,7
|
|
20240709,093700,70628510,7530,7520,7530,7520,202
|
|
20240709,093600,69108310,7520,7510,7520,7500,271
|
|
20240709,093500,67075170,7520,7520,7520,7520,0
|
|
20240709,093400,67075170,7520,7530,7530,7520,33
|
|
20240709,093300,66826950,7520,7510,7520,7510,87
|
|
20240709,093200,66172730,7520,7520,7520,7520,478
|
|
20240709,093100,62578170,7520,7520,7520,7520,0
|
|
20240709,093000,62578170,7520,7520,7520,7520,66
|
|
20240709,092900,62081850,7520,7520,7520,7520,24
|
|
20240709,092800,61901370,7510,7510,7510,7510,84
|
|
20240709,092700,61270530,7510,7510,7510,7510,1
|
|
20240709,092600,61263020,7510,7510,7510,7510,5
|
|
20240709,092500,61225470,7510,7510,7510,7510,0
|
|
20240709,092400,61225470,7510,7510,7510,7510,0
|
|
20240709,092300,61225470,7510,7510,7510,7510,1
|
|
20240709,092200,61217960,7520,7500,7520,7500,101
|
|
20240709,092100,60459910,7500,7500,7500,7500,24
|
|
20240709,092000,60279910,7500,7500,7500,7500,102
|
|
20240709,091900,59514910,7500,7500,7500,7500,0
|
|
20240709,091800,59514910,7500,7490,7500,7450,1102
|
|
20240709,091700,51304790,7460,7500,7500,7460,1999
|
|
20240709,091600,36391360,7500,7500,7500,7500,80
|
|
20240709,091500,35791360,7490,7460,7500,7460,34
|
|
20240709,091400,35537250,7450,7490,7500,7450,2538
|
|
20240709,091300,16574690,7490,7470,7490,7470,279
|
|
20240709,091200,14490060,7470,7470,7470,7470,66
|
|
20240709,091100,13997040,7500,7480,7500,7460,621
|
|
20240709,091000,9363520,7470,7490,7490,7470,519
|
|
20240709,090900,5482090,7510,7520,7520,7510,2
|
|
20240709,090800,5467060,7500,7500,7500,7500,0
|
|
20240709,090700,5467060,7500,7500,7500,7500,114
|
|
20240709,090600,4612060,7500,7500,7500,7500,0
|
|
20240709,090500,4612060,7500,7520,7520,7500,365
|
|
20240709,090400,1871660,7520,7520,7520,7510,205
|
|
20240709,090300,331320,7530,7530,7530,7530,0
|
|
20240709,090200,331320,7530,7530,7530,7530,10
|
|
20240709,090100,256020,7530,7530,7530,7530,18
|
|
20240709,090000,120480,7530,7530,7530,7530,16
|