623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,192000,263245900,7960,7960,7960,7960,1359
|
|
20240704,191900,263245900,7960,7960,7960,7960,0
|
|
20240704,191800,263245900,7960,7960,7960,7960,0
|
|
20240704,191700,263245900,7960,7960,7960,7960,0
|
|
20240704,191600,263245900,7960,7960,7960,7960,0
|
|
20240704,191500,263245900,7960,7960,7960,7960,0
|
|
20240704,191400,263245900,7960,7960,7960,7960,0
|
|
20240704,191300,263245900,7960,7960,7960,7960,0
|
|
20240704,191200,263245900,7960,7960,7960,7960,0
|
|
20240704,191100,263245900,7960,7960,7960,7960,0
|
|
20240704,191000,263245900,7960,7960,7960,7960,0
|
|
20240704,190900,263245900,7960,7960,7960,7960,0
|
|
20240704,190800,263245900,7960,7960,7960,7960,0
|
|
20240704,190700,263245900,7960,7960,7960,7960,0
|
|
20240704,190600,263245900,7960,7960,7960,7960,0
|
|
20240704,190500,263245900,7960,7960,7960,7960,0
|
|
20240704,190400,263245900,7960,7960,7960,7960,0
|
|
20240704,190300,263245900,7960,7960,7960,7960,0
|
|
20240704,190200,263245900,7960,7960,7960,7960,0
|
|
20240704,190100,263245900,7960,7960,7960,7960,0
|
|
20240704,190000,263245900,7960,7960,7960,7960,0
|
|
20240704,185900,263245900,7960,7960,7960,7960,0
|
|
20240704,185800,263245900,7960,7960,7960,7960,0
|
|
20240704,185700,263245900,7960,7960,7960,7960,0
|
|
20240704,185600,263245900,7960,7960,7960,7960,0
|
|
20240704,185500,263245900,7960,7960,7960,7960,0
|
|
20240704,185400,263245900,7960,7960,7960,7960,0
|
|
20240704,185300,263245900,7960,7960,7960,7960,0
|
|
20240704,185200,263245900,7960,7960,7960,7960,0
|
|
20240704,185100,263245900,7960,7960,7960,7960,0
|
|
20240704,185000,263245900,7960,7960,7960,7960,1359
|
|
20240704,184900,263245900,7960,7960,7960,7960,0
|
|
20240704,184800,263245900,7960,7960,7960,7960,0
|
|
20240704,184700,263245900,7960,7960,7960,7960,0
|
|
20240704,184600,263245900,7960,7960,7960,7960,0
|
|
20240704,184500,263245900,7960,7960,7960,7960,0
|
|
20240704,184400,263245900,7960,7960,7960,7960,0
|
|
20240704,184300,263245900,7960,7960,7960,7960,0
|
|
20240704,184200,263245900,7960,7960,7960,7960,0
|
|
20240704,184100,263245900,7960,7960,7960,7960,0
|
|
20240704,184000,263245900,7960,7960,7960,7960,0
|
|
20240704,183900,263245900,7960,7960,7960,7960,0
|
|
20240704,183800,263245900,7960,7960,7960,7960,0
|
|
20240704,183700,263245900,7960,7960,7960,7960,0
|
|
20240704,183600,263245900,7960,7960,7960,7960,0
|
|
20240704,183500,263245900,7960,7960,7960,7960,0
|
|
20240704,183400,263245900,7960,7960,7960,7960,0
|
|
20240704,183300,263245900,7960,7960,7960,7960,0
|
|
20240704,183200,263245900,7960,7960,7960,7960,0
|
|
20240704,183100,263245900,7960,7960,7960,7960,0
|
|
20240704,183000,263245900,7960,7960,7960,7960,0
|
|
20240704,182900,263245900,7960,7960,7960,7960,0
|
|
20240704,182800,263245900,7960,7960,7960,7960,0
|
|
20240704,182700,263245900,7960,7960,7960,7960,0
|
|
20240704,182600,263245900,7960,7960,7960,7960,0
|
|
20240704,182500,263245900,7960,7960,7960,7960,0
|
|
20240704,182400,263245900,7960,7960,7960,7960,0
|
|
20240704,182300,263245900,7960,7960,7960,7960,0
|
|
20240704,182200,263245900,7960,7960,7960,7960,0
|
|
20240704,182100,263245900,7960,7960,7960,7960,0
|
|
20240704,182000,263245900,7960,7960,7960,7960,1359
|
|
20240704,181900,263245900,7960,7960,7960,7960,0
|
|
20240704,181800,263245900,7960,7960,7960,7960,0
|
|
20240704,181700,263245900,7960,7960,7960,7960,0
|
|
20240704,181600,263245900,7960,7960,7960,7960,0
|
|
20240704,181500,263245900,7960,7960,7960,7960,0
|
|
20240704,181400,263245900,7960,7960,7960,7960,0
|
|
20240704,181300,263245900,7960,7960,7960,7960,0
|
|
20240704,181200,263245900,7960,7960,7960,7960,0
|
|
20240704,181100,263245900,7960,7960,7960,7960,0
|
|
20240704,181000,263245900,7960,7960,7960,7960,0
|
|
20240704,180900,263245900,7960,7960,7960,7960,0
|
|
20240704,180800,263245900,7960,7960,7960,7960,0
|
|
20240704,180700,263245900,7960,7960,7960,7960,0
|
|
20240704,180600,263245900,7960,7960,7960,7960,0
|
|
20240704,180500,263245900,7960,7960,7960,7960,0
|
|
20240704,180400,263245900,7960,7960,7960,7960,0
|
|
20240704,180300,263245900,7960,7960,7960,7960,0
|
|
20240704,180200,263245900,7960,7960,7960,7960,0
|
|
20240704,180100,263245900,7960,7960,7960,7960,0
|
|
20240704,180000,263245900,7960,7960,7960,7960,0
|
|
20240704,175900,263245900,7960,7960,7960,7960,0
|
|
20240704,175800,263245900,7960,7960,7960,7960,0
|
|
20240704,175700,263245900,7960,7960,7960,7960,0
|
|
20240704,175600,263245900,7960,7960,7960,7960,0
|
|
20240704,175500,263245900,7960,7960,7960,7960,0
|
|
20240704,175400,263245900,7960,7960,7960,7960,0
|
|
20240704,175300,263245900,7960,7960,7960,7960,0
|
|
20240704,175200,263245900,7960,7960,7960,7960,0
|
|
20240704,175100,263245900,7960,7960,7960,7960,0
|
|
20240704,175000,263245900,7960,7960,7960,7960,1359
|
|
20240704,174900,263245900,7960,7960,7960,7960,0
|
|
20240704,174800,263245900,7960,7960,7960,7960,0
|
|
20240704,174700,263245900,7960,7960,7960,7960,0
|
|
20240704,174600,263245900,7960,7960,7960,7960,0
|
|
20240704,174500,263245900,7960,7960,7960,7960,0
|
|
20240704,174400,263245900,7960,7960,7960,7960,0
|
|
20240704,174300,263245900,7960,7960,7960,7960,0
|
|
20240704,174200,263245900,7960,7960,7960,7960,0
|
|
20240704,174100,263245900,7960,7960,7960,7960,0
|
|
20240704,174000,263245900,7960,7960,7960,7960,0
|
|
20240704,173900,263245900,7960,7960,7960,7960,0
|
|
20240704,173800,263245900,7960,7960,7960,7960,0
|
|
20240704,173700,263245900,7960,7960,7960,7960,0
|
|
20240704,173600,263245900,7960,7960,7960,7960,0
|
|
20240704,173500,263245900,7960,7960,7960,7960,0
|
|
20240704,173400,263245900,7960,7960,7960,7960,0
|
|
20240704,173300,263245900,7960,7960,7960,7960,0
|
|
20240704,173200,263245900,7960,7960,7960,7960,0
|
|
20240704,173100,263245900,7960,7960,7960,7960,0
|
|
20240704,173000,263245900,7960,7960,7960,7960,0
|
|
20240704,172900,263245900,7960,7960,7960,7960,0
|
|
20240704,172800,263245900,7960,7960,7960,7960,0
|
|
20240704,172700,263245900,7960,7960,7960,7960,0
|
|
20240704,172600,263245900,7960,7960,7960,7960,0
|
|
20240704,172500,263245900,7960,7960,7960,7960,0
|
|
20240704,172400,263245900,7960,7960,7960,7960,0
|
|
20240704,172300,263245900,7960,7960,7960,7960,0
|
|
20240704,172200,263245900,7960,7960,7960,7960,0
|
|
20240704,172100,263245900,7960,7960,7960,7960,0
|
|
20240704,172000,263245900,7960,7960,7960,7960,1359
|
|
20240704,171900,263245900,7960,7960,7960,7960,0
|
|
20240704,171800,263245900,7960,7960,7960,7960,0
|
|
20240704,171700,263245900,7960,7960,7960,7960,0
|
|
20240704,171600,263245900,7960,7960,7960,7960,0
|
|
20240704,171500,263245900,7960,7960,7960,7960,0
|
|
20240704,171400,263245900,7960,7960,7960,7960,0
|
|
20240704,171300,263245900,7960,7960,7960,7960,0
|
|
20240704,171200,263245900,7960,7960,7960,7960,0
|
|
20240704,171100,263245900,7960,7960,7960,7960,0
|
|
20240704,171000,263245900,7960,7960,7960,7960,0
|
|
20240704,170900,263245900,7960,7960,7960,7960,0
|
|
20240704,170800,263245900,7960,7960,7960,7960,0
|
|
20240704,170700,263245900,7960,7960,7960,7960,0
|
|
20240704,170600,263245900,7960,7960,7960,7960,0
|
|
20240704,170500,263245900,7960,7960,7960,7960,0
|
|
20240704,170400,263245900,7960,7960,7960,7960,0
|
|
20240704,170300,263245900,7960,7960,7960,7960,0
|
|
20240704,170200,263245900,7960,7960,7960,7960,0
|
|
20240704,170100,263245900,7960,7960,7960,7960,0
|
|
20240704,170000,263245900,7960,7960,7960,7960,0
|
|
20240704,165900,263245900,7960,7960,7960,7960,0
|
|
20240704,165800,263245900,7960,7960,7960,7960,0
|
|
20240704,165700,263245900,7960,7960,7960,7960,0
|
|
20240704,165600,263245900,7960,7960,7960,7960,0
|
|
20240704,165500,263245900,7960,7960,7960,7960,0
|
|
20240704,165400,263245900,7960,7960,7960,7960,0
|
|
20240704,165300,263245900,7960,7960,7960,7960,0
|
|
20240704,165200,263245900,7960,7960,7960,7960,0
|
|
20240704,165100,263245900,7960,7960,7960,7960,0
|
|
20240704,165000,263245900,7960,7960,7960,7960,1359
|
|
20240704,164900,263245900,7960,7960,7960,7960,0
|
|
20240704,164800,263245900,7960,7960,7960,7960,0
|
|
20240704,164700,263245900,7960,7960,7960,7960,0
|
|
20240704,164600,263245900,7960,7960,7960,7960,0
|
|
20240704,164500,263245900,7960,7960,7960,7960,0
|
|
20240704,164400,263245900,7960,7960,7960,7960,0
|
|
20240704,164300,263245900,7960,7960,7960,7960,0
|
|
20240704,164200,263245900,7960,7960,7960,7960,0
|
|
20240704,164100,263245900,7960,7960,7960,7960,0
|
|
20240704,164000,263245900,7960,7960,7960,7960,0
|
|
20240704,163900,263245900,7960,7960,7960,7960,0
|
|
20240704,163800,263245900,7960,7960,7960,7960,0
|
|
20240704,163700,263245900,7960,7960,7960,7960,0
|
|
20240704,163600,263245900,7960,7960,7960,7960,0
|
|
20240704,163500,263245900,7960,7960,7960,7960,0
|
|
20240704,163400,263245900,7960,7960,7960,7960,0
|
|
20240704,163300,263245900,7960,7960,7960,7960,0
|
|
20240704,163200,263245900,7960,7960,7960,7960,0
|
|
20240704,163100,263245900,7960,7960,7960,7960,0
|
|
20240704,163000,263245900,7960,7960,7960,7960,0
|
|
20240704,162900,263245900,7960,7960,7960,7960,0
|
|
20240704,162800,263245900,7960,7960,7960,7960,0
|
|
20240704,162700,263245900,7960,7960,7960,7960,0
|
|
20240704,162600,263245900,7960,7960,7960,7960,0
|
|
20240704,162500,263245900,7960,7960,7960,7960,0
|
|
20240704,162400,263245900,7960,7960,7960,7960,0
|
|
20240704,162300,263245900,7960,7960,7960,7960,0
|
|
20240704,162200,263245900,7960,7960,7960,7960,0
|
|
20240704,162100,263245900,7960,7960,7960,7960,0
|
|
20240704,162000,263245900,7960,7960,7960,7960,1359
|
|
20240704,161900,263245900,7960,7960,7960,7960,0
|
|
20240704,161800,263245900,7960,7960,7960,7960,0
|
|
20240704,161700,263245900,7960,7960,7960,7960,0
|
|
20240704,161600,263245900,7960,7960,7960,7960,0
|
|
20240704,161500,263245900,7960,7960,7960,7960,0
|
|
20240704,161400,263245900,7960,7960,7960,7960,0
|
|
20240704,161300,263245900,7960,7960,7960,7960,0
|
|
20240704,161200,263245900,7960,7960,7960,7960,0
|
|
20240704,161100,263245900,7960,7960,7960,7960,0
|
|
20240704,161000,263245900,7960,7960,7960,7960,0
|
|
20240704,160900,263245900,7960,7960,7960,7960,0
|
|
20240704,160800,263245900,7960,7960,7960,7960,0
|
|
20240704,160700,263245900,7960,7960,7960,7960,0
|
|
20240704,160600,263245900,7960,7960,7960,7960,0
|
|
20240704,160500,263245900,7960,7960,7960,7960,0
|
|
20240704,160400,263245900,7960,7960,7960,7960,0
|
|
20240704,160300,263245900,7960,7960,7960,7960,0
|
|
20240704,160200,263245900,7960,7960,7960,7960,0
|
|
20240704,160100,263245900,7960,7960,7960,7960,0
|
|
20240704,160000,263245900,7960,7960,7960,7960,0
|
|
20240704,155900,263245900,7960,7960,7960,7960,0
|
|
20240704,155800,263245900,7960,7960,7960,7960,0
|
|
20240704,155700,263245900,7960,7960,7960,7960,0
|
|
20240704,155600,263245900,7960,7960,7960,7960,0
|
|
20240704,155500,263245900,7960,7960,7960,7960,0
|
|
20240704,155400,263245900,7960,7960,7960,7960,0
|
|
20240704,155300,263245900,7960,7960,7960,7960,0
|
|
20240704,155200,263245900,7960,7960,7960,7960,0
|
|
20240704,155100,263245900,7960,7960,7960,7960,0
|
|
20240704,155000,263245900,7960,7960,7960,7960,1359
|
|
20240704,154900,263245900,7960,7960,7960,7960,0
|
|
20240704,154800,263245900,7960,7960,7960,7960,0
|
|
20240704,154700,263245900,7960,7960,7960,7960,0
|
|
20240704,154600,263245900,7960,7960,7960,7960,0
|
|
20240704,154500,263245900,7960,7960,7960,7960,0
|
|
20240704,154400,263245900,7960,7960,7960,7960,0
|
|
20240704,154300,263245900,7960,7960,7960,7960,0
|
|
20240704,154200,263245900,7960,7960,7960,7960,0
|
|
20240704,154100,263245900,7960,7960,7960,7960,0
|
|
20240704,154000,263245900,7960,7960,7960,7960,0
|
|
20240704,153900,263245900,7960,7960,7960,7960,0
|
|
20240704,153800,263245900,7960,7960,7960,7960,0
|
|
20240704,153700,263245900,7960,7960,7960,7960,0
|
|
20240704,153600,263245900,7960,7960,7960,7960,0
|
|
20240704,153500,263245900,7960,7960,7960,7960,0
|
|
20240704,153400,263245900,7960,7960,7960,7960,0
|
|
20240704,153300,263245900,7960,7960,7960,7960,0
|
|
20240704,153200,263245900,7960,7960,7960,7960,0
|
|
20240704,153100,263245900,7960,7960,7960,7960,0
|
|
20240704,153000,263245900,7960,7960,7960,7960,1359
|
|
20240704,152900,252428260,7960,7960,7960,7960,0
|
|
20240704,152800,252428260,7960,7960,7960,7960,0
|
|
20240704,152700,252428260,7960,7960,7960,7960,0
|
|
20240704,152600,252428260,7960,7960,7960,7960,0
|
|
20240704,152500,252428260,7960,7960,7960,7960,0
|
|
20240704,152400,252428260,7960,7960,7960,7960,0
|
|
20240704,152300,252428260,7960,7960,7960,7960,0
|
|
20240704,152200,252428260,7960,7960,7960,7960,0
|
|
20240704,152100,252428260,7960,7960,7960,7960,0
|
|
20240704,152000,252428260,7960,7960,7960,7960,0
|
|
20240704,151900,252428260,7960,7950,7960,7950,13
|
|
20240704,151800,252324900,7960,7960,7960,7960,20
|
|
20240704,151700,252165700,7960,7960,7960,7960,0
|
|
20240704,151600,252165700,7960,7960,7960,7930,224
|
|
20240704,151500,250389100,7950,7950,7950,7950,219
|
|
20240704,151400,248648050,7950,7950,7950,7950,100
|
|
20240704,151300,247853050,7950,7950,7950,7950,100
|
|
20240704,151200,247058050,7950,7960,7960,7950,400
|
|
20240704,151100,243875050,7960,7960,7960,7960,2
|
|
20240704,151000,243859130,7950,7950,7950,7940,267
|
|
20240704,150900,241736680,7950,7950,7950,7950,0
|
|
20240704,150800,241736680,7950,7950,7950,7950,1
|
|
20240704,150700,241728730,7940,7950,7950,7940,126
|
|
20240704,150600,240728280,7950,7950,7950,7950,3
|
|
20240704,150500,240704430,7950,7950,7950,7950,2
|
|
20240704,150400,240688530,7950,7950,7950,7950,134
|
|
20240704,150300,239623230,7950,7950,7950,7950,0
|
|
20240704,150200,239623230,7950,7950,7950,7950,0
|
|
20240704,150100,239623230,7950,7950,7950,7950,11
|
|
20240704,150000,239535780,7950,7950,7950,7950,1
|
|
20240704,145900,239527830,7930,7930,7930,7930,100
|
|
20240704,145800,238734830,7950,7950,7950,7950,0
|
|
20240704,145700,238734830,7950,7950,7950,7950,0
|
|
20240704,145600,238734830,7950,7940,7950,7930,502
|
|
20240704,145500,234753760,7950,7950,7950,7950,0
|
|
20240704,145400,234753760,7950,7950,7950,7950,1
|
|
20240704,145300,234745810,7950,7950,7950,7950,8
|
|
20240704,145200,234682210,7950,7950,7950,7950,0
|
|
20240704,145100,234682210,7950,7950,7950,7950,0
|
|
20240704,145000,234682210,7950,7950,7950,7950,0
|
|
20240704,144900,234682210,7950,7930,7950,7930,22
|
|
20240704,144800,234507730,7950,7950,7950,7950,0
|
|
20240704,144700,234507730,7950,7950,7950,7950,0
|
|
20240704,144600,234507730,7950,7950,7950,7950,0
|
|
20240704,144500,234507730,7950,7950,7950,7950,0
|
|
20240704,144400,234507730,7950,7950,7950,7950,500
|
|
20240704,144300,230532730,7950,7950,7950,7950,0
|
|
20240704,144200,230532730,7950,7950,7950,7950,0
|
|
20240704,144100,230532730,7950,7950,7950,7950,0
|
|
20240704,144000,230532730,7950,7950,7950,7950,50
|
|
20240704,143900,230135230,7950,7930,7950,7930,101
|
|
20240704,143800,229334280,7930,7940,7940,7930,400
|
|
20240704,143700,226160810,7950,7950,7950,7950,0
|
|
20240704,143600,226160810,7950,7950,7950,7950,0
|
|
20240704,143500,226160810,7950,7950,7950,7950,0
|
|
20240704,143400,226160810,7950,7950,7950,7950,1
|
|
20240704,143300,226152860,7930,7930,7930,7930,135
|
|
20240704,143200,225082310,7930,7930,7950,7930,21
|
|
20240704,143100,224915760,7930,7950,7950,7930,149
|
|
20240704,143000,223731610,7950,7950,7950,7950,4
|
|
20240704,142900,223699810,7950,7950,7950,7950,0
|
|
20240704,142800,223699810,7950,7950,7950,7950,1
|
|
20240704,142700,223691860,7930,7930,7950,7930,113
|
|
20240704,142600,222795750,7950,7950,7950,7950,0
|
|
20240704,142500,222795750,7950,7950,7950,7950,0
|
|
20240704,142400,222795750,7950,7950,7950,7950,0
|
|
20240704,142300,222795750,7950,7950,7950,7950,0
|
|
20240704,142200,222795750,7950,7950,7950,7950,0
|
|
20240704,142100,222795750,7950,7950,7950,7950,0
|
|
20240704,142000,222795750,7950,7950,7950,7950,2
|
|
20240704,141900,222779850,7930,7940,7940,7930,72
|
|
20240704,141800,222208270,7940,7940,7940,7940,0
|
|
20240704,141700,222208270,7940,7940,7940,7940,100
|
|
20240704,141600,221414270,7950,7950,7950,7950,0
|
|
20240704,141500,221414270,7950,7950,7950,7950,0
|
|
20240704,141400,221414270,7950,7950,7950,7950,0
|
|
20240704,141300,221414270,7950,7950,7950,7950,1
|
|
20240704,141200,221406320,7940,7940,7940,7940,0
|
|
20240704,141100,221406320,7940,7940,7940,7940,0
|
|
20240704,141000,221406320,7940,7940,7940,7940,0
|
|
20240704,140900,221406320,7940,7940,7940,7940,1
|
|
20240704,140800,221398380,7960,7960,7960,7960,0
|
|
20240704,140700,221398380,7960,7960,7960,7960,0
|
|
20240704,140600,221398380,7960,7960,7960,7960,0
|
|
20240704,140500,221398380,7960,7960,7960,7960,0
|
|
20240704,140400,221398380,7960,7960,7960,7960,0
|
|
20240704,140300,221398380,7960,7960,7960,7960,0
|
|
20240704,140200,221398380,7960,7950,7960,7940,566
|
|
20240704,140100,216898680,7950,7950,7950,7950,10
|
|
20240704,140000,216819180,7950,7950,7950,7950,0
|
|
20240704,135900,216819180,7950,7950,7950,7950,100
|
|
20240704,135800,216024180,7950,7950,7950,7950,0
|
|
20240704,135700,216024180,7950,7950,7950,7950,0
|
|
20240704,135600,216024180,7950,7950,7950,7950,0
|
|
20240704,135500,216024180,7950,7950,7950,7950,0
|
|
20240704,135400,216024180,7950,7950,7950,7950,1
|
|
20240704,135300,216016230,7950,7950,7950,7950,1
|
|
20240704,135200,216008280,7940,7940,7940,7940,98
|
|
20240704,135100,215230160,7940,7940,7940,7940,100
|
|
20240704,135000,214436160,7940,7940,7940,7940,43
|
|
20240704,134900,214094740,7940,7940,7940,7940,0
|
|
20240704,134800,214094740,7940,7930,7940,7930,734
|
|
20240704,134700,208273320,7930,7930,7930,7930,0
|
|
20240704,134600,208273320,7930,7930,7930,7930,0
|
|
20240704,134500,208273320,7930,7930,7930,7930,0
|
|
20240704,134400,208273320,7930,7930,7930,7930,0
|
|
20240704,134300,208273320,7930,7930,7930,7930,1
|
|
20240704,134200,208265390,7930,7930,7930,7930,0
|
|
20240704,134100,208265390,7930,7930,7930,7930,0
|
|
20240704,134000,208265390,7930,7920,7930,7920,46
|
|
20240704,133900,207901060,7930,7930,7930,7930,0
|
|
20240704,133800,207901060,7930,7930,7930,7930,0
|
|
20240704,133700,207901060,7930,7930,7930,7930,80
|
|
20240704,133600,207266660,7930,7930,7930,7930,0
|
|
20240704,133500,207266660,7930,7920,7930,7920,101
|
|
20240704,133400,206466730,7930,7930,7930,7930,0
|
|
20240704,133300,206466730,7930,7930,7930,7930,1
|
|
20240704,133200,206458800,7930,7930,7930,7930,1
|
|
20240704,133100,206450870,7930,7930,7930,7930,0
|
|
20240704,133000,206450870,7930,7930,7930,7930,0
|
|
20240704,132900,206450870,7930,7930,7930,7930,0
|
|
20240704,132800,206450870,7930,7930,7930,7930,0
|
|
20240704,132700,206450870,7930,7930,7930,7930,1
|
|
20240704,132600,206442940,7920,7920,7930,7920,226
|
|
20240704,132500,204652770,7930,7930,7930,7930,0
|
|
20240704,132400,204652770,7930,7930,7930,7930,1
|
|
20240704,132300,204644840,7930,7930,7930,7930,0
|
|
20240704,132200,204644840,7930,7920,7930,7920,578
|
|
20240704,132100,200067070,7900,7900,7900,7900,1
|
|
20240704,132000,200059170,7920,7920,7920,7920,0
|
|
20240704,131900,200059170,7920,7920,7920,7920,0
|
|
20240704,131800,200059170,7920,7920,7920,7920,0
|
|
20240704,131700,200059170,7920,7910,7920,7910,9
|
|
20240704,131600,199987970,7900,7900,7900,7900,0
|
|
20240704,131500,199987970,7900,7900,7900,7900,56
|
|
20240704,131400,199545570,7910,7910,7910,7910,0
|
|
20240704,131300,199545570,7910,7910,7910,7910,0
|
|
20240704,131200,199545570,7910,7910,7910,7910,0
|
|
20240704,131100,199545570,7910,7910,7910,7910,0
|
|
20240704,131000,199545570,7910,7910,7910,7910,0
|
|
20240704,130900,199545570,7910,7910,7910,7910,50
|
|
20240704,130800,199150070,7910,7910,7910,7910,41
|
|
20240704,130700,198825760,7910,7910,7910,7910,0
|
|
20240704,130600,198825760,7910,7900,7910,7900,30
|
|
20240704,130500,198588560,7910,7910,7910,7910,0
|
|
20240704,130400,198588560,7910,7910,7910,7910,0
|
|
20240704,130300,198588560,7910,7910,7910,7910,4
|
|
20240704,130200,198556920,7910,7910,7910,7910,21
|
|
20240704,130100,198390810,7900,7900,7900,7900,29
|
|
20240704,130000,198161710,7900,7900,7900,7900,42
|
|
20240704,125900,197829910,7900,7900,7900,7900,0
|
|
20240704,125800,197829910,7900,7900,7900,7900,268
|
|
20240704,125700,195712710,7910,7910,7910,7910,0
|
|
20240704,125600,195712710,7910,7910,7910,7910,0
|
|
20240704,125500,195712710,7910,7910,7910,7910,0
|
|
20240704,125400,195712710,7910,7910,7910,7910,0
|
|
20240704,125300,195712710,7910,7910,7910,7910,1
|
|
20240704,125200,195704800,7900,7910,7910,7900,27
|
|
20240704,125100,195491490,7900,7900,7900,7900,0
|
|
20240704,125000,195491490,7900,7900,7910,7900,79
|
|
20240704,124900,194867040,7900,7900,7900,7900,31
|
|
20240704,124800,194622140,7900,7900,7900,7900,2
|
|
20240704,124700,194606340,7910,7910,7910,7910,0
|
|
20240704,124600,194606340,7910,7910,7910,7910,0
|
|
20240704,124500,194606340,7910,7910,7910,7910,0
|
|
20240704,124400,194606340,7910,7910,7910,7910,10
|
|
20240704,124300,194527240,7910,7910,7910,7910,0
|
|
20240704,124200,194527240,7910,7910,7910,7910,4
|
|
20240704,124100,194495600,7900,7900,7900,7900,0
|
|
20240704,124000,194495600,7900,7900,7900,7900,149
|
|
20240704,123900,193318500,7900,7900,7900,7900,0
|
|
20240704,123800,193318500,7900,7900,7900,7900,0
|
|
20240704,123700,193318500,7900,7900,7900,7900,6
|
|
20240704,123600,193271100,7900,7900,7900,7900,11
|
|
20240704,123500,193184200,7900,7900,7900,7900,0
|
|
20240704,123400,193184200,7900,7900,7900,7900,0
|
|
20240704,123300,193184200,7900,7900,7900,7900,19
|
|
20240704,123200,193034100,7900,7900,7900,7900,3305
|
|
20240704,123100,166924600,7900,7900,7900,7900,1
|
|
20240704,123000,166916700,7900,7900,7900,7900,0
|
|
20240704,122900,166916700,7900,7900,7900,7900,0
|
|
20240704,122800,166916700,7900,7900,7900,7900,46
|
|
20240704,122700,166553300,7900,7900,7900,7900,0
|
|
20240704,122600,166553300,7900,7900,7900,7900,0
|
|
20240704,122500,166553300,7900,7900,7900,7900,50
|
|
20240704,122400,166158300,7920,7920,7920,7920,0
|
|
20240704,122300,166158300,7920,7900,7920,7900,150
|
|
20240704,122200,164972300,7930,7930,7930,7930,1
|
|
20240704,122100,164964370,7930,7910,7930,7910,21
|
|
20240704,122000,164798240,7900,7900,7900,7900,0
|
|
20240704,121900,164798240,7900,7900,7900,7900,30
|
|
20240704,121800,164561240,7900,7900,7900,7900,0
|
|
20240704,121700,164561240,7900,7900,7900,7900,0
|
|
20240704,121600,164561240,7900,7900,7900,7900,48
|
|
20240704,121500,164182040,7930,7930,7930,7930,0
|
|
20240704,121400,164182040,7930,7930,7930,7930,5
|
|
20240704,121300,164142390,7930,7930,7930,7930,0
|
|
20240704,121200,164142390,7930,7930,7930,7930,1
|
|
20240704,121100,164134460,7900,7900,7900,7900,0
|
|
20240704,121000,164134460,7900,7900,7900,7900,0
|
|
20240704,120900,164134460,7900,7900,7900,7900,0
|
|
20240704,120800,164134460,7900,7900,7900,7900,0
|
|
20240704,120700,164134460,7900,7900,7900,7900,10
|
|
20240704,120600,164055460,7900,7900,7900,7900,1050
|
|
20240704,120500,155760460,7930,7930,7930,7900,52
|
|
20240704,120400,155349600,7900,7920,7920,7900,46
|
|
20240704,120300,154986170,7900,7900,7900,7900,27
|
|
20240704,120200,154772870,7900,7900,7900,7900,0
|
|
20240704,120100,154772870,7900,7900,7900,7900,172
|
|
20240704,120000,153414070,7950,7950,7950,7950,0
|
|
20240704,115900,153414070,7950,7950,7950,7950,0
|
|
20240704,115800,153414070,7950,7950,7950,7950,0
|
|
20240704,115700,153414070,7950,7950,7950,7950,1
|
|
20240704,115600,153406120,7900,7900,7900,7900,0
|
|
20240704,115500,153406120,7900,7900,7900,7900,0
|
|
20240704,115400,153406120,7900,7910,7910,7900,500
|
|
20240704,115300,149455580,7910,7910,7910,7910,94
|
|
20240704,115200,148712040,7910,7910,7910,7910,2
|
|
20240704,115100,148696220,7910,7910,7910,7910,0
|
|
20240704,115000,148696220,7910,7910,7910,7910,0
|
|
20240704,114900,148696220,7910,7910,7910,7910,1
|
|
20240704,114800,148688310,7910,7910,7910,7910,21
|
|
20240704,114700,148522200,7950,7950,7950,7950,0
|
|
20240704,114600,148522200,7950,7940,7950,7940,2
|
|
20240704,114500,148506310,7910,7910,7910,7910,39
|
|
20240704,114400,148197820,7960,7960,7960,7960,0
|
|
20240704,114300,148197820,7960,7960,7960,7960,0
|
|
20240704,114200,148197820,7960,7960,7960,7960,0
|
|
20240704,114100,148197820,7960,7960,7960,7960,0
|
|
20240704,114000,148197820,7960,7910,7960,7910,3
|
|
20240704,113900,148174000,7960,7960,7960,7960,0
|
|
20240704,113800,148174000,7960,7950,7960,7950,3
|
|
20240704,113700,148150140,7890,7890,7890,7890,1
|
|
20240704,113600,148142250,7970,7970,7970,7970,0
|
|
20240704,113500,148142250,7970,7970,7970,7970,0
|
|
20240704,113400,148142250,7970,7940,7970,7940,10
|
|
20240704,113300,148062660,7890,7890,7890,7890,0
|
|
20240704,113200,148062660,7890,7890,7890,7890,0
|
|
20240704,113100,148062660,7890,7890,7890,7890,0
|
|
20240704,113000,148062660,7890,7890,7890,7890,0
|
|
20240704,112900,148062660,7890,7890,7890,7890,0
|
|
20240704,112800,148062660,7890,7890,7890,7890,1
|
|
20240704,112700,148054770,7970,7890,7970,7890,300
|
|
20240704,112600,145683610,7880,7890,7890,7880,48
|
|
20240704,112500,145304970,7890,7890,7890,7890,240
|
|
20240704,112400,143411370,7890,7900,7900,7880,820
|
|
20240704,112300,136937270,7910,7920,7920,7910,4
|
|
20240704,112200,136905600,7950,7950,7950,7950,0
|
|
20240704,112100,136905600,7950,7950,7950,7950,0
|
|
20240704,112000,136905600,7950,7960,7960,7950,2
|
|
20240704,111900,136889690,7980,7930,7980,7930,172
|
|
20240704,111800,135522570,7940,7940,7940,7940,0
|
|
20240704,111700,135522570,7940,7950,7950,7940,80
|
|
20240704,111600,134886870,7960,7960,7960,7960,0
|
|
20240704,111500,134886870,7960,7920,7960,7920,480
|
|
20240704,111400,131077150,7930,7930,7930,7930,0
|
|
20240704,111300,131077150,7930,7890,7930,7890,10
|
|
20240704,111200,130998180,7930,7930,7930,7930,0
|
|
20240704,111100,130998180,7930,7930,7930,7930,0
|
|
20240704,111000,130998180,7930,7930,7930,7930,1
|
|
20240704,110900,130990250,7890,7890,7890,7890,3
|
|
20240704,110800,130966580,7930,7930,7930,7930,0
|
|
20240704,110700,130966580,7930,7930,7930,7930,0
|
|
20240704,110600,130966580,7930,7930,7930,7930,0
|
|
20240704,110500,130966580,7930,7890,7930,7890,9
|
|
20240704,110400,130895500,7930,7930,7930,7930,0
|
|
20240704,110300,130895500,7930,7900,7930,7890,318
|
|
20240704,110200,128384330,7910,7910,7910,7910,1
|
|
20240704,110100,128376420,7920,7920,7920,7920,353
|
|
20240704,110000,125580660,7920,7920,7920,7920,0
|
|
20240704,105900,125580660,7920,7920,7920,7920,0
|
|
20240704,105800,125580660,7920,7910,7920,7900,101
|
|
20240704,105700,124782440,7920,7920,7920,7920,0
|
|
20240704,105600,124782440,7920,7920,7920,7920,0
|
|
20240704,105500,124782440,7920,7920,7920,7920,0
|
|
20240704,105400,124782440,7920,7920,7920,7920,3
|
|
20240704,105300,124758680,7910,7910,7910,7910,0
|
|
20240704,105200,124758680,7910,7910,7910,7910,43
|
|
20240704,105100,124418550,7920,7920,7920,7920,2
|
|
20240704,105000,124402710,7920,7920,7920,7920,0
|
|
20240704,104900,124402710,7920,7920,7920,7920,1
|
|
20240704,104800,124394790,7910,7910,7910,7910,0
|
|
20240704,104700,124394790,7910,7910,7910,7910,0
|
|
20240704,104600,124394790,7910,7910,7910,7910,150
|
|
20240704,104500,123208290,7910,7910,7910,7910,0
|
|
20240704,104400,123208290,7910,7890,7910,7890,49
|
|
20240704,104300,122821640,7890,7890,7890,7890,0
|
|
20240704,104200,122821640,7890,7890,7890,7890,45
|
|
20240704,104100,122466590,7910,7910,7910,7910,0
|
|
20240704,104000,122466590,7910,7890,7910,7890,3
|
|
20240704,103900,122442900,7920,7920,7920,7920,0
|
|
20240704,103800,122442900,7920,7920,7920,7920,1
|
|
20240704,103700,122434980,7890,7890,7890,7890,0
|
|
20240704,103600,122434980,7890,7890,7890,7890,0
|
|
20240704,103500,122434980,7890,7890,7890,7890,38
|
|
20240704,103400,122135160,7890,7890,7890,7890,0
|
|
20240704,103300,122135160,7890,7890,7890,7890,50
|
|
20240704,103200,121740660,7880,7880,7880,7880,0
|
|
20240704,103100,121740660,7880,7880,7880,7880,0
|
|
20240704,103000,121740660,7880,7880,7880,7880,0
|
|
20240704,102900,121740660,7880,7880,7880,7880,0
|
|
20240704,102800,121740660,7880,7880,7880,7880,0
|
|
20240704,102700,121740660,7880,7880,7880,7880,0
|
|
20240704,102600,121740660,7880,7880,7880,7880,1
|
|
20240704,102500,121732780,7930,7930,7930,7930,0
|
|
20240704,102400,121732780,7930,7930,7930,7930,0
|
|
20240704,102300,121732780,7930,7930,7930,7930,0
|
|
20240704,102200,121732780,7930,7930,7930,7930,0
|
|
20240704,102100,121732780,7930,7930,7930,7930,0
|
|
20240704,102000,121732780,7930,7930,7930,7880,290
|
|
20240704,101900,119447360,7930,7930,7930,7930,1
|
|
20240704,101800,119439430,7930,7930,7930,7930,0
|
|
20240704,101700,119439430,7930,7900,7930,7900,8
|
|
20240704,101600,119376160,7900,7900,7900,7900,20
|
|
20240704,101500,119218160,7900,7900,7900,7900,0
|
|
20240704,101400,119218160,7900,7900,7900,7900,100
|
|
20240704,101300,118428160,7870,7890,7890,7870,104
|
|
20240704,101200,117608800,7890,7890,7890,7890,164
|
|
20240704,101100,116314840,7890,7880,7890,7880,104
|
|
20240704,101000,115495310,7890,7890,7890,7890,0
|
|
20240704,100900,115495310,7890,7880,7890,7880,90
|
|
20240704,100800,114786020,7880,7880,7880,7880,47
|
|
20240704,100700,114415660,7880,7880,7880,7880,5
|
|
20240704,100600,114376260,7870,7870,7870,7870,2
|
|
20240704,100500,114360520,7880,7880,7880,7880,0
|
|
20240704,100400,114360520,7880,7880,7880,7880,0
|
|
20240704,100300,114360520,7880,7880,7880,7880,17
|
|
20240704,100200,114226560,7880,7880,7880,7880,12
|
|
20240704,100100,114132000,7880,7880,7880,7880,1
|
|
20240704,100000,114124120,7890,7880,7890,7880,62
|
|
20240704,095900,113635550,7890,7890,7890,7890,0
|
|
20240704,095800,113635550,7890,7890,7890,7890,1
|
|
20240704,095700,113627660,7880,7880,7880,7880,19
|
|
20240704,095600,113477940,7870,7870,7870,7870,52
|
|
20240704,095500,113068700,7880,7880,7890,7870,1168
|
|
20240704,095400,103866590,7880,7890,7890,7880,433
|
|
20240704,095300,100450720,7890,7920,7920,7890,109
|
|
20240704,095200,99589640,7920,7920,7920,7920,0
|
|
20240704,095100,99589640,7920,7920,7920,7920,0
|
|
20240704,095000,99589640,7920,7920,7920,7920,2
|
|
20240704,094900,99573800,7930,7930,7930,7930,0
|
|
20240704,094800,99573800,7930,7930,7930,7930,19
|
|
20240704,094700,99423130,7890,7890,7890,7890,30
|
|
20240704,094600,99186430,7890,7900,7900,7890,81
|
|
20240704,094500,98546550,7900,7900,7900,7900,526
|
|
20240704,094400,94391150,7890,7940,7940,7890,2000
|
|
20240704,094300,78588850,7950,7950,7950,7950,0
|
|
20240704,094200,78588850,7950,7950,7950,7950,0
|
|
20240704,094100,78588850,7950,7950,7950,7950,0
|
|
20240704,094000,78588850,7950,7960,7960,7950,878
|
|
20240704,093900,71608210,7960,7960,7960,7960,30
|
|
20240704,093800,71369410,7960,7970,7970,7960,814
|
|
20240704,093700,64887410,7960,7960,7960,7960,166
|
|
20240704,093600,63566050,7930,7960,7960,7930,325
|
|
20240704,093500,60988050,7960,7950,7960,7940,5
|
|
20240704,093400,60948300,7960,7950,7960,7920,182
|
|
20240704,093300,59505290,7920,7920,7920,7920,0
|
|
20240704,093200,59505290,7920,7920,7920,7920,975
|
|
20240704,093100,51783290,7910,7910,7910,7910,0
|
|
20240704,093000,51783290,7910,7890,7910,7890,3
|
|
20240704,092900,51759600,7880,7920,7920,7880,50
|
|
20240704,092800,51365560,7880,7920,7920,7870,108
|
|
20240704,092700,50514490,7890,7890,7890,7890,1
|
|
20240704,092600,50506600,7920,7920,7920,7920,0
|
|
20240704,092500,50506600,7920,7920,7920,7920,0
|
|
20240704,092400,50506600,7920,7920,7920,7920,0
|
|
20240704,092300,50506600,7920,7920,7920,7920,218
|
|
20240704,092200,48780040,7920,7920,7920,7920,1
|
|
20240704,092100,48772120,7870,7920,7920,7870,2
|
|
20240704,092000,48756330,7900,7900,7900,7900,31
|
|
20240704,091900,48511430,7860,7880,7880,7860,59
|
|
20240704,091800,48047310,7920,7870,7920,7870,41
|
|
20240704,091700,47724590,7870,7870,7870,7870,163
|
|
20240704,091600,46441780,7870,7870,7870,7870,51
|
|
20240704,091500,46040410,7880,7880,7920,7880,276
|
|
20240704,091400,43865490,7890,7890,7890,7890,1
|
|
20240704,091300,43857600,7920,7890,7920,7870,61
|
|
20240704,091200,43377340,7920,7920,7920,7920,3
|
|
20240704,091100,43353580,7920,7910,7920,7880,170
|
|
20240704,091000,42008550,7910,7910,7910,7870,55
|
|
20240704,090900,41575500,7870,7860,7890,7850,1128
|
|
20240704,090800,32714120,7870,7880,7880,7870,37
|
|
20240704,090700,32422570,7880,7850,7880,7830,697
|
|
20240704,090600,26960170,7850,7870,7890,7850,747
|
|
20240704,090500,21095210,7930,7930,7930,7930,1
|
|
20240704,090400,21087280,7900,7910,7910,7860,1638
|
|
20240704,090300,8154930,7910,7950,7950,7910,6
|
|
20240704,090200,8107310,7960,7960,7960,7960,1
|
|
20240704,090100,8099350,7910,7960,7960,7910,199
|
|
20240704,090000,6524610,7960,7960,7960,7900,821
|