623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192000,420893110,7910,7910,7910,7910,1032
|
|
20240705,191900,420893110,7910,7910,7910,7910,0
|
|
20240705,191800,420893110,7910,7910,7910,7910,0
|
|
20240705,191700,420893110,7910,7910,7910,7910,0
|
|
20240705,191600,420893110,7910,7910,7910,7910,0
|
|
20240705,191500,420893110,7910,7910,7910,7910,0
|
|
20240705,191400,420893110,7910,7910,7910,7910,0
|
|
20240705,191300,420893110,7910,7910,7910,7910,0
|
|
20240705,191200,420893110,7910,7910,7910,7910,0
|
|
20240705,191100,420893110,7910,7910,7910,7910,0
|
|
20240705,191000,420893110,7910,7910,7910,7910,0
|
|
20240705,190900,420893110,7910,7910,7910,7910,0
|
|
20240705,190800,420893110,7910,7910,7910,7910,0
|
|
20240705,190700,420893110,7910,7910,7910,7910,0
|
|
20240705,190600,420893110,7910,7910,7910,7910,0
|
|
20240705,190500,420893110,7910,7910,7910,7910,0
|
|
20240705,190400,420893110,7910,7910,7910,7910,0
|
|
20240705,190300,420893110,7910,7910,7910,7910,0
|
|
20240705,190200,420893110,7910,7910,7910,7910,0
|
|
20240705,190100,420893110,7910,7910,7910,7910,0
|
|
20240705,190000,420893110,7910,7910,7910,7910,0
|
|
20240705,185900,420893110,7910,7910,7910,7910,0
|
|
20240705,185800,420893110,7910,7910,7910,7910,0
|
|
20240705,185700,420893110,7910,7910,7910,7910,0
|
|
20240705,185600,420893110,7910,7910,7910,7910,0
|
|
20240705,185500,420893110,7910,7910,7910,7910,0
|
|
20240705,185400,420893110,7910,7910,7910,7910,0
|
|
20240705,185300,420893110,7910,7910,7910,7910,0
|
|
20240705,185200,420893110,7910,7910,7910,7910,0
|
|
20240705,185100,420893110,7910,7910,7910,7910,0
|
|
20240705,185000,420893110,7910,7910,7910,7910,1032
|
|
20240705,184900,420893110,7910,7910,7910,7910,0
|
|
20240705,184800,420893110,7910,7910,7910,7910,0
|
|
20240705,184700,420893110,7910,7910,7910,7910,0
|
|
20240705,184600,420893110,7910,7910,7910,7910,0
|
|
20240705,184500,420893110,7910,7910,7910,7910,0
|
|
20240705,184400,420893110,7910,7910,7910,7910,0
|
|
20240705,184300,420893110,7910,7910,7910,7910,0
|
|
20240705,184200,420893110,7910,7910,7910,7910,0
|
|
20240705,184100,420893110,7910,7910,7910,7910,0
|
|
20240705,184000,420893110,7910,7910,7910,7910,0
|
|
20240705,183900,420893110,7910,7910,7910,7910,0
|
|
20240705,183800,420893110,7910,7910,7910,7910,0
|
|
20240705,183700,420893110,7910,7910,7910,7910,0
|
|
20240705,183600,420893110,7910,7910,7910,7910,0
|
|
20240705,183500,420893110,7910,7910,7910,7910,0
|
|
20240705,183400,420893110,7910,7910,7910,7910,0
|
|
20240705,183300,420893110,7910,7910,7910,7910,0
|
|
20240705,183200,420893110,7910,7910,7910,7910,0
|
|
20240705,183100,420893110,7910,7910,7910,7910,0
|
|
20240705,183000,420893110,7910,7910,7910,7910,0
|
|
20240705,182900,420893110,7910,7910,7910,7910,0
|
|
20240705,182800,420893110,7910,7910,7910,7910,0
|
|
20240705,182700,420893110,7910,7910,7910,7910,0
|
|
20240705,182600,420893110,7910,7910,7910,7910,0
|
|
20240705,182500,420893110,7910,7910,7910,7910,0
|
|
20240705,182400,420893110,7910,7910,7910,7910,0
|
|
20240705,182300,420893110,7910,7910,7910,7910,0
|
|
20240705,182200,420893110,7910,7910,7910,7910,0
|
|
20240705,182100,420893110,7910,7910,7910,7910,0
|
|
20240705,182000,420893110,7910,7910,7910,7910,1032
|
|
20240705,181900,420893110,7910,7910,7910,7910,0
|
|
20240705,181800,420893110,7910,7910,7910,7910,0
|
|
20240705,181700,420893110,7910,7910,7910,7910,0
|
|
20240705,181600,420893110,7910,7910,7910,7910,0
|
|
20240705,181500,420893110,7910,7910,7910,7910,0
|
|
20240705,181400,420893110,7910,7910,7910,7910,0
|
|
20240705,181300,420893110,7910,7910,7910,7910,0
|
|
20240705,181200,420893110,7910,7910,7910,7910,0
|
|
20240705,181100,420893110,7910,7910,7910,7910,0
|
|
20240705,181000,420893110,7910,7910,7910,7910,0
|
|
20240705,180900,420893110,7910,7910,7910,7910,0
|
|
20240705,180800,420893110,7910,7910,7910,7910,0
|
|
20240705,180700,420893110,7910,7910,7910,7910,0
|
|
20240705,180600,420893110,7910,7910,7910,7910,0
|
|
20240705,180500,420893110,7910,7910,7910,7910,0
|
|
20240705,180400,420893110,7910,7910,7910,7910,0
|
|
20240705,180300,420893110,7910,7910,7910,7910,0
|
|
20240705,180200,420893110,7910,7910,7910,7910,0
|
|
20240705,180100,420893110,7910,7910,7910,7910,0
|
|
20240705,180000,420893110,7910,7910,7910,7910,0
|
|
20240705,175900,420893110,7910,7910,7910,7910,0
|
|
20240705,175800,420893110,7910,7910,7910,7910,0
|
|
20240705,175700,420893110,7910,7910,7910,7910,0
|
|
20240705,175600,420893110,7910,7910,7910,7910,0
|
|
20240705,175500,420893110,7910,7910,7910,7910,0
|
|
20240705,175400,420893110,7910,7910,7910,7910,0
|
|
20240705,175300,420893110,7910,7910,7910,7910,0
|
|
20240705,175200,420893110,7910,7910,7910,7910,0
|
|
20240705,175100,420893110,7910,7910,7910,7910,0
|
|
20240705,175000,420893110,7910,7910,7910,7910,1032
|
|
20240705,174900,420893110,7910,7910,7910,7910,0
|
|
20240705,174800,420893110,7910,7910,7910,7910,0
|
|
20240705,174700,420893110,7910,7910,7910,7910,0
|
|
20240705,174600,420893110,7910,7910,7910,7910,0
|
|
20240705,174500,420893110,7910,7910,7910,7910,0
|
|
20240705,174400,420893110,7910,7910,7910,7910,0
|
|
20240705,174300,420893110,7910,7910,7910,7910,0
|
|
20240705,174200,420893110,7910,7910,7910,7910,0
|
|
20240705,174100,420893110,7910,7910,7910,7910,0
|
|
20240705,174000,420893110,7910,7910,7910,7910,0
|
|
20240705,173900,420893110,7910,7910,7910,7910,0
|
|
20240705,173800,420893110,7910,7910,7910,7910,0
|
|
20240705,173700,420893110,7910,7910,7910,7910,0
|
|
20240705,173600,420893110,7910,7910,7910,7910,0
|
|
20240705,173500,420893110,7910,7910,7910,7910,0
|
|
20240705,173400,420893110,7910,7910,7910,7910,0
|
|
20240705,173300,420893110,7910,7910,7910,7910,0
|
|
20240705,173200,420893110,7910,7910,7910,7910,0
|
|
20240705,173100,420893110,7910,7910,7910,7910,0
|
|
20240705,173000,420893110,7910,7910,7910,7910,0
|
|
20240705,172900,420893110,7910,7910,7910,7910,0
|
|
20240705,172800,420893110,7910,7910,7910,7910,0
|
|
20240705,172700,420893110,7910,7910,7910,7910,0
|
|
20240705,172600,420893110,7910,7910,7910,7910,0
|
|
20240705,172500,420893110,7910,7910,7910,7910,0
|
|
20240705,172400,420893110,7910,7910,7910,7910,0
|
|
20240705,172300,420893110,7910,7910,7910,7910,0
|
|
20240705,172200,420893110,7910,7910,7910,7910,0
|
|
20240705,172100,420893110,7910,7910,7910,7910,0
|
|
20240705,172000,420893110,7910,7910,7910,7910,1032
|
|
20240705,171900,420893110,7910,7910,7910,7910,0
|
|
20240705,171800,420893110,7910,7910,7910,7910,0
|
|
20240705,171700,420893110,7910,7910,7910,7910,0
|
|
20240705,171600,420893110,7910,7910,7910,7910,0
|
|
20240705,171500,420893110,7910,7910,7910,7910,0
|
|
20240705,171400,420893110,7910,7910,7910,7910,0
|
|
20240705,171300,420893110,7910,7910,7910,7910,0
|
|
20240705,171200,420893110,7910,7910,7910,7910,0
|
|
20240705,171100,420893110,7910,7910,7910,7910,0
|
|
20240705,171000,420893110,7910,7910,7910,7910,0
|
|
20240705,170900,420893110,7910,7910,7910,7910,0
|
|
20240705,170800,420893110,7910,7910,7910,7910,0
|
|
20240705,170700,420893110,7910,7910,7910,7910,0
|
|
20240705,170600,420893110,7910,7910,7910,7910,0
|
|
20240705,170500,420893110,7910,7910,7910,7910,0
|
|
20240705,170400,420893110,7910,7910,7910,7910,0
|
|
20240705,170300,420893110,7910,7910,7910,7910,0
|
|
20240705,170200,420893110,7910,7910,7910,7910,0
|
|
20240705,170100,420893110,7910,7910,7910,7910,0
|
|
20240705,170000,420893110,7910,7910,7910,7910,0
|
|
20240705,165900,420893110,7910,7910,7910,7910,0
|
|
20240705,165800,420893110,7910,7910,7910,7910,0
|
|
20240705,165700,420893110,7910,7910,7910,7910,0
|
|
20240705,165600,420893110,7910,7910,7910,7910,0
|
|
20240705,165500,420893110,7910,7910,7910,7910,0
|
|
20240705,165400,420893110,7910,7910,7910,7910,0
|
|
20240705,165300,420893110,7910,7910,7910,7910,0
|
|
20240705,165200,420893110,7910,7910,7910,7910,0
|
|
20240705,165100,420893110,7910,7910,7910,7910,0
|
|
20240705,165000,420893110,7910,7910,7910,7910,1032
|
|
20240705,164900,420893110,7910,7910,7910,7910,0
|
|
20240705,164800,420893110,7910,7910,7910,7910,0
|
|
20240705,164700,420893110,7910,7910,7910,7910,0
|
|
20240705,164600,420893110,7910,7910,7910,7910,0
|
|
20240705,164500,420893110,7910,7910,7910,7910,0
|
|
20240705,164400,420893110,7910,7910,7910,7910,0
|
|
20240705,164300,420893110,7910,7910,7910,7910,0
|
|
20240705,164200,420893110,7910,7910,7910,7910,0
|
|
20240705,164100,420893110,7910,7910,7910,7910,0
|
|
20240705,164000,420893110,7910,7910,7910,7910,0
|
|
20240705,163900,420893110,7910,7910,7910,7910,0
|
|
20240705,163800,420893110,7910,7910,7910,7910,0
|
|
20240705,163700,420893110,7910,7910,7910,7910,0
|
|
20240705,163600,420893110,7910,7910,7910,7910,0
|
|
20240705,163500,420893110,7910,7910,7910,7910,0
|
|
20240705,163400,420893110,7910,7910,7910,7910,0
|
|
20240705,163300,420893110,7910,7910,7910,7910,0
|
|
20240705,163200,420893110,7910,7910,7910,7910,0
|
|
20240705,163100,420893110,7910,7910,7910,7910,0
|
|
20240705,163000,420893110,7910,7910,7910,7910,0
|
|
20240705,162900,420893110,7910,7910,7910,7910,0
|
|
20240705,162800,420893110,7910,7910,7910,7910,0
|
|
20240705,162700,420893110,7910,7910,7910,7910,0
|
|
20240705,162600,420893110,7910,7910,7910,7910,0
|
|
20240705,162500,420893110,7910,7910,7910,7910,0
|
|
20240705,162400,420893110,7910,7910,7910,7910,0
|
|
20240705,162300,420893110,7910,7910,7910,7910,0
|
|
20240705,162200,420893110,7910,7910,7910,7910,0
|
|
20240705,162100,420893110,7910,7910,7910,7910,0
|
|
20240705,162000,420893110,7910,7910,7910,7910,1032
|
|
20240705,161900,420893110,7910,7910,7910,7910,0
|
|
20240705,161800,420893110,7910,7910,7910,7910,0
|
|
20240705,161700,420893110,7910,7910,7910,7910,0
|
|
20240705,161600,420893110,7910,7910,7910,7910,0
|
|
20240705,161500,420893110,7910,7910,7910,7910,0
|
|
20240705,161400,420893110,7910,7910,7910,7910,0
|
|
20240705,161300,420893110,7910,7910,7910,7910,0
|
|
20240705,161200,420893110,7910,7910,7910,7910,0
|
|
20240705,161100,420893110,7910,7910,7910,7910,0
|
|
20240705,161000,420893110,7910,7910,7910,7910,0
|
|
20240705,160900,420893110,7910,7910,7910,7910,0
|
|
20240705,160800,420893110,7910,7910,7910,7910,0
|
|
20240705,160700,420893110,7910,7910,7910,7910,0
|
|
20240705,160600,420893110,7910,7910,7910,7910,0
|
|
20240705,160500,420893110,7910,7910,7910,7910,0
|
|
20240705,160400,420893110,7910,7910,7910,7910,0
|
|
20240705,160300,420893110,7910,7910,7910,7910,0
|
|
20240705,160200,420893110,7910,7910,7910,7910,0
|
|
20240705,160100,420893110,7910,7910,7910,7910,0
|
|
20240705,160000,420893110,7910,7910,7910,7910,0
|
|
20240705,155900,420893110,7910,7910,7910,7910,0
|
|
20240705,155800,420893110,7910,7910,7910,7910,0
|
|
20240705,155700,420893110,7910,7910,7910,7910,0
|
|
20240705,155600,420893110,7910,7910,7910,7910,0
|
|
20240705,155500,420893110,7910,7910,7910,7910,0
|
|
20240705,155400,420893110,7910,7910,7910,7910,0
|
|
20240705,155300,420893110,7910,7910,7910,7910,0
|
|
20240705,155200,420893110,7910,7910,7910,7910,0
|
|
20240705,155100,420893110,7910,7910,7910,7910,0
|
|
20240705,155000,420893110,7910,7910,7910,7910,1032
|
|
20240705,154900,420893110,7910,7910,7910,7910,0
|
|
20240705,154800,420893110,7910,7910,7910,7910,0
|
|
20240705,154700,420893110,7910,7910,7910,7910,0
|
|
20240705,154600,420893110,7910,7910,7910,7910,0
|
|
20240705,154500,420893110,7910,7910,7910,7910,0
|
|
20240705,154400,420893110,7910,7910,7910,7910,0
|
|
20240705,154300,420893110,7910,7910,7910,7910,0
|
|
20240705,154200,420893110,7910,7910,7910,7910,0
|
|
20240705,154100,420893110,7910,7910,7910,7910,0
|
|
20240705,154000,420893110,7910,7910,7910,7910,0
|
|
20240705,153900,420893110,7910,7910,7910,7910,0
|
|
20240705,153800,420893110,7910,7910,7910,7910,0
|
|
20240705,153700,420893110,7910,7910,7910,7910,0
|
|
20240705,153600,420893110,7910,7910,7910,7910,0
|
|
20240705,153500,420893110,7910,7910,7910,7910,0
|
|
20240705,153400,420893110,7910,7910,7910,7910,0
|
|
20240705,153300,420893110,7910,7910,7910,7910,0
|
|
20240705,153200,420893110,7910,7910,7910,7910,0
|
|
20240705,153100,420893110,7910,7910,7910,7910,0
|
|
20240705,153000,420893110,7910,7910,7910,7910,1032
|
|
20240705,152900,412729990,7910,7910,7910,7910,0
|
|
20240705,152800,412729990,7910,7910,7910,7910,0
|
|
20240705,152700,412729990,7910,7910,7910,7910,0
|
|
20240705,152600,412729990,7910,7910,7910,7910,0
|
|
20240705,152500,412729990,7910,7910,7910,7910,0
|
|
20240705,152400,412729990,7910,7910,7910,7910,0
|
|
20240705,152300,412729990,7910,7910,7910,7910,0
|
|
20240705,152200,412729990,7910,7910,7910,7910,0
|
|
20240705,152100,412729990,7910,7910,7910,7910,0
|
|
20240705,152000,412729990,7910,7910,7910,7910,0
|
|
20240705,151900,412729990,7910,7930,7930,7910,153
|
|
20240705,151800,411517570,7970,7950,7970,7940,203
|
|
20240705,151700,409903720,7980,7950,7980,7950,209
|
|
20240705,151600,408241990,7940,7940,7940,7940,11
|
|
20240705,151500,408154650,7950,7950,7950,7950,0
|
|
20240705,151400,408154650,7950,7950,7950,7950,0
|
|
20240705,151300,408154650,7950,7940,7950,7940,288
|
|
20240705,151200,405867920,7940,7940,7940,7940,0
|
|
20240705,151100,405867920,7940,7940,7940,7940,1
|
|
20240705,151000,405859980,7930,7930,7930,7930,50
|
|
20240705,150900,405463480,7920,7920,7920,7920,0
|
|
20240705,150800,405463480,7920,7940,7940,7920,71
|
|
20240705,150700,404899760,7940,7940,7940,7940,2
|
|
20240705,150600,404883880,7920,7930,7930,7920,1900
|
|
20240705,150500,389830130,7950,7950,7950,7950,0
|
|
20240705,150400,389830130,7950,7940,7950,7940,101
|
|
20240705,150300,389028180,7950,7950,7950,7950,10
|
|
20240705,150200,388948680,7950,7950,7950,7950,0
|
|
20240705,150100,388948680,7950,7950,7950,7950,0
|
|
20240705,150000,388948680,7950,7950,7950,7950,0
|
|
20240705,145900,388948680,7950,7950,7950,7950,0
|
|
20240705,145800,388948680,7950,7950,7950,7950,100
|
|
20240705,145700,388153680,7950,7950,7950,7950,1
|
|
20240705,145600,388145730,7950,7950,7950,7950,1500
|
|
20240705,145500,376220730,7940,7940,7940,7940,0
|
|
20240705,145400,376220730,7940,7940,7940,7940,0
|
|
20240705,145300,376220730,7940,7940,7940,7940,35
|
|
20240705,145200,375942830,7950,7950,7950,7950,0
|
|
20240705,145100,375942830,7950,7950,7950,7950,154
|
|
20240705,145000,374718530,7940,7940,7940,7940,0
|
|
20240705,144900,374718530,7940,7940,7940,7940,25
|
|
20240705,144800,374520030,7980,7980,7980,7980,0
|
|
20240705,144700,374520030,7980,7980,7980,7980,0
|
|
20240705,144600,374520030,7980,7980,7980,7980,1
|
|
20240705,144500,374512050,7990,7990,7990,7990,0
|
|
20240705,144400,374512050,7990,7990,7990,7990,3
|
|
20240705,144300,374488080,7990,7970,7990,7970,3
|
|
20240705,144200,374464140,7970,7970,7970,7970,0
|
|
20240705,144100,374464140,7970,7970,7970,7970,0
|
|
20240705,144000,374464140,7970,7970,7970,7970,0
|
|
20240705,143900,374464140,7970,7950,7970,7950,4
|
|
20240705,143800,374432280,7970,7970,7970,7970,0
|
|
20240705,143700,374432280,7970,7960,7970,7960,2
|
|
20240705,143600,374416350,7940,7940,7940,7940,0
|
|
20240705,143500,374416350,7940,7940,7940,7940,0
|
|
20240705,143400,374416350,7940,7940,7940,7940,0
|
|
20240705,143300,374416350,7940,7990,7990,7940,2
|
|
20240705,143200,374400420,8000,7990,8000,7990,12
|
|
20240705,143100,374304450,8000,8000,8000,8000,0
|
|
20240705,143000,374304450,8000,8000,8000,8000,0
|
|
20240705,142900,374304450,8000,8000,8000,8000,0
|
|
20240705,142800,374304450,8000,8000,8000,8000,0
|
|
20240705,142700,374304450,8000,8000,8000,8000,0
|
|
20240705,142600,374304450,8000,7910,8000,7910,4050
|
|
20240705,142500,341989520,7900,7910,7910,7900,713
|
|
20240705,142400,336351350,7950,7940,7950,7940,5001
|
|
20240705,142300,296643400,7910,7910,7910,7910,0
|
|
20240705,142200,296643400,7910,7920,7920,7910,845
|
|
20240705,142100,289956810,7940,7940,7940,7940,0
|
|
20240705,142000,289956810,7940,7920,7940,7920,71
|
|
20240705,141900,289394470,7960,7960,7960,7960,0
|
|
20240705,141800,289394470,7960,7950,7960,7950,5
|
|
20240705,141700,289354690,7920,7940,7940,7920,196
|
|
20240705,141600,287801590,7960,7960,7960,7960,0
|
|
20240705,141500,287801590,7960,7960,7960,7960,0
|
|
20240705,141400,287801590,7960,7960,7960,7960,0
|
|
20240705,141300,287801590,7960,7960,7960,7960,2
|
|
20240705,141200,287785670,7980,7980,7980,7980,0
|
|
20240705,141100,287785670,7980,7980,7980,7980,0
|
|
20240705,141000,287785670,7980,7980,7980,7980,4
|
|
20240705,140900,287753750,7950,7950,7980,7950,812
|
|
20240705,140800,281298200,7980,7980,7980,7980,0
|
|
20240705,140700,281298200,7980,7980,7980,7980,0
|
|
20240705,140600,281298200,7980,7980,7980,7980,1
|
|
20240705,140500,281290220,7960,7960,7960,7960,18
|
|
20240705,140400,281146940,7980,7980,7980,7980,0
|
|
20240705,140300,281146940,7980,7980,7980,7980,0
|
|
20240705,140200,281146940,7980,7980,7980,7980,0
|
|
20240705,140100,281146940,7980,7980,7980,7980,0
|
|
20240705,140000,281146940,7980,7980,7980,7980,0
|
|
20240705,135900,281146940,7980,7980,7980,7980,0
|
|
20240705,135800,281146940,7980,7980,7980,7980,0
|
|
20240705,135700,281146940,7980,7970,7980,7960,501
|
|
20240705,135600,277157960,7970,7970,7970,7970,0
|
|
20240705,135500,277157960,7970,7970,7970,7970,105
|
|
20240705,135400,276321110,7980,7980,7980,7980,0
|
|
20240705,135300,276321110,7980,7980,7980,7980,0
|
|
20240705,135200,276321110,7980,7980,7980,7980,0
|
|
20240705,135100,276321110,7980,7980,7980,7980,0
|
|
20240705,135000,276321110,7980,7980,7980,7980,0
|
|
20240705,134900,276321110,7980,7980,7980,7980,0
|
|
20240705,134800,276321110,7980,7980,7980,7980,0
|
|
20240705,134700,276321110,7980,7980,7980,7980,0
|
|
20240705,134600,276321110,7980,7980,7980,7980,0
|
|
20240705,134500,276321110,7980,7980,7980,7980,10
|
|
20240705,134400,276241310,7980,7970,7980,7970,17
|
|
20240705,134300,276105800,7970,7970,7970,7970,23
|
|
20240705,134200,275922490,7970,7970,7970,7970,0
|
|
20240705,134100,275922490,7970,7970,7970,7970,0
|
|
20240705,134000,275922490,7970,7970,7970,7970,0
|
|
20240705,133900,275922490,7970,7970,7970,7970,0
|
|
20240705,133800,275922490,7970,7970,7970,7970,0
|
|
20240705,133700,275922490,7970,7970,7970,7970,0
|
|
20240705,133600,275922490,7970,7970,7970,7970,56
|
|
20240705,133500,275476170,7990,7990,7990,7990,0
|
|
20240705,133400,275476170,7990,7980,7990,7970,65
|
|
20240705,133300,274957640,7980,7980,7980,7980,0
|
|
20240705,133200,274957640,7980,7980,7980,7980,0
|
|
20240705,133100,274957640,7980,7980,7980,7980,3
|
|
20240705,133000,274933700,7980,7980,7980,7980,0
|
|
20240705,132900,274933700,7980,7980,7980,7980,0
|
|
20240705,132800,274933700,7980,7980,7980,7980,5
|
|
20240705,132700,274893800,7970,7980,7980,7970,29
|
|
20240705,132600,274662590,7980,7980,7980,7980,112
|
|
20240705,132500,273768830,7970,7970,7970,7970,6
|
|
20240705,132400,273721010,7980,7980,7980,7980,0
|
|
20240705,132300,273721010,7980,7980,7980,7980,3
|
|
20240705,132200,273697070,7960,7960,7960,7960,0
|
|
20240705,132100,273697070,7960,7960,7960,7960,14
|
|
20240705,132000,273585630,7970,7970,7970,7970,2
|
|
20240705,131900,273569690,7960,7960,7960,7960,0
|
|
20240705,131800,273569690,7960,7960,7960,7960,0
|
|
20240705,131700,273569690,7960,7960,7960,7960,133
|
|
20240705,131600,272511010,7970,7970,7970,7970,114
|
|
20240705,131500,271602430,8000,8000,8000,8000,0
|
|
20240705,131400,271602430,8000,8000,8000,8000,0
|
|
20240705,131300,271602430,8000,8000,8000,8000,0
|
|
20240705,131200,271602430,8000,8000,8000,8000,0
|
|
20240705,131100,271602430,8000,8000,8000,8000,0
|
|
20240705,131000,271602430,8000,8000,8000,8000,0
|
|
20240705,130900,271602430,8000,8000,8000,8000,0
|
|
20240705,130800,271602430,8000,8000,8000,8000,0
|
|
20240705,130700,271602430,8000,8000,8000,8000,0
|
|
20240705,130600,271602430,8000,8000,8000,8000,0
|
|
20240705,130500,271602430,8000,8000,8000,8000,0
|
|
20240705,130400,271602430,8000,8000,8000,8000,0
|
|
20240705,130300,271602430,8000,7970,8000,7970,115
|
|
20240705,130200,270685850,8000,8000,8000,8000,0
|
|
20240705,130100,270685850,8000,8000,8000,8000,6
|
|
20240705,130000,270637850,8000,8000,8000,8000,0
|
|
20240705,125900,270637850,8000,8000,8000,8000,0
|
|
20240705,125800,270637850,8000,8000,8000,8000,0
|
|
20240705,125700,270637850,8000,8000,8000,8000,37
|
|
20240705,125600,270341850,8010,8010,8010,8010,0
|
|
20240705,125500,270341850,8010,8010,8010,8010,0
|
|
20240705,125400,270341850,8010,8010,8010,8010,0
|
|
20240705,125300,270341850,8010,8010,8010,8010,0
|
|
20240705,125200,270341850,8010,8010,8010,8010,0
|
|
20240705,125100,270341850,8010,8010,8010,8010,0
|
|
20240705,125000,270341850,8010,8010,8010,8010,0
|
|
20240705,124900,270341850,8010,8010,8010,8010,1
|
|
20240705,124800,270333840,7970,7970,7970,7970,18
|
|
20240705,124700,270190380,8010,8010,8010,8010,0
|
|
20240705,124600,270190380,8010,8010,8010,8010,1
|
|
20240705,124500,270182370,8010,8010,8010,8010,0
|
|
20240705,124400,270182370,8010,8010,8010,8010,4
|
|
20240705,124300,270150330,7960,7960,7960,7960,0
|
|
20240705,124200,270150330,7960,7960,7960,7960,66
|
|
20240705,124100,269624970,7960,7980,7980,7950,7791
|
|
20240705,124000,207604530,8010,8010,8010,8010,0
|
|
20240705,123900,207604530,8010,8010,8010,8010,2
|
|
20240705,123800,207588510,7970,7980,7980,7970,2000
|
|
20240705,123700,191647200,8010,8010,8010,8010,0
|
|
20240705,123600,191647200,8010,8010,8010,8010,1
|
|
20240705,123500,191639190,7970,7970,7970,7970,0
|
|
20240705,123400,191639190,7970,7970,7970,7970,108
|
|
20240705,123300,190778430,7970,7980,7980,7970,334
|
|
20240705,123200,188113210,7980,7980,7980,7980,1
|
|
20240705,123100,188105230,8010,8010,8010,8010,0
|
|
20240705,123000,188105230,8010,8010,8010,8010,0
|
|
20240705,122900,188105230,8010,8010,8010,8010,0
|
|
20240705,122800,188105230,8010,8010,8010,8010,1
|
|
20240705,122700,188097220,7970,7970,7970,7970,0
|
|
20240705,122600,188097220,7970,7990,7990,7970,1165
|
|
20240705,122500,178808510,7990,7990,7990,7990,10
|
|
20240705,122400,178728610,8010,8010,8010,8010,0
|
|
20240705,122300,178728610,8010,8010,8010,8010,3
|
|
20240705,122200,178704580,7970,8000,8000,7970,1000
|
|
20240705,122100,170727540,8000,8000,8000,8000,19
|
|
20240705,122000,170575540,8000,8000,8000,8000,0
|
|
20240705,121900,170575540,8000,8000,8000,8000,0
|
|
20240705,121800,170575540,8000,8000,8000,8000,0
|
|
20240705,121700,170575540,8000,8000,8000,8000,112
|
|
20240705,121600,169679540,8010,8010,8010,8010,2
|
|
20240705,121500,169663520,8010,8010,8010,8010,0
|
|
20240705,121400,169663520,8010,8010,8010,8010,0
|
|
20240705,121300,169663520,8010,8010,8010,8010,10
|
|
20240705,121200,169583420,8010,8010,8010,8000,162
|
|
20240705,121100,168287400,8010,8010,8010,8010,0
|
|
20240705,121000,168287400,8010,8010,8010,8010,0
|
|
20240705,120900,168287400,8010,8010,8010,8010,0
|
|
20240705,120800,168287400,8010,8010,8010,8010,0
|
|
20240705,120700,168287400,8010,8000,8010,8000,8
|
|
20240705,120600,168223330,8010,8010,8010,8010,0
|
|
20240705,120500,168223330,8010,8010,8010,8010,0
|
|
20240705,120400,168223330,8010,8010,8010,8010,0
|
|
20240705,120300,168223330,8010,8010,8010,8010,0
|
|
20240705,120200,168223330,8010,8010,8010,8010,124
|
|
20240705,120100,167230090,8010,8010,8010,8010,0
|
|
20240705,120000,167230090,8010,8010,8010,8010,0
|
|
20240705,115900,167230090,8010,8010,8010,8010,0
|
|
20240705,115800,167230090,8010,8010,8010,8010,0
|
|
20240705,115700,167230090,8010,8010,8010,8010,0
|
|
20240705,115600,167230090,8010,8010,8010,8010,0
|
|
20240705,115500,167230090,8010,8010,8010,8010,0
|
|
20240705,115400,167230090,8010,8010,8010,8010,0
|
|
20240705,115300,167230090,8010,8010,8010,8010,0
|
|
20240705,115200,167230090,8010,8010,8010,8010,0
|
|
20240705,115100,167230090,8010,8010,8010,8010,71
|
|
20240705,115000,166661380,7970,7990,8000,7970,159
|
|
20240705,114900,165391840,8000,8000,8000,8000,100
|
|
20240705,114800,164591840,8010,8010,8010,8010,0
|
|
20240705,114700,164591840,8010,8000,8010,8000,262
|
|
20240705,114600,162493420,8010,8010,8010,8010,10
|
|
20240705,114500,162413320,8000,8000,8000,8000,0
|
|
20240705,114400,162413320,8000,8000,8000,8000,0
|
|
20240705,114300,162413320,8000,8000,8000,8000,0
|
|
20240705,114200,162413320,8000,8000,8000,8000,214
|
|
20240705,114100,160701320,8000,8000,8000,8000,0
|
|
20240705,114000,160701320,8000,8000,8000,8000,0
|
|
20240705,113900,160701320,8000,8000,8000,8000,0
|
|
20240705,113800,160701320,8000,8000,8000,8000,0
|
|
20240705,113700,160701320,8000,8000,8000,8000,0
|
|
20240705,113600,160701320,8000,8000,8000,8000,0
|
|
20240705,113500,160701320,8000,8000,8000,8000,1
|
|
20240705,113400,160693320,8000,7990,8000,7990,27
|
|
20240705,113300,160477330,8000,8000,8000,8000,0
|
|
20240705,113200,160477330,8000,8000,8000,8000,0
|
|
20240705,113100,160477330,8000,8000,8000,8000,0
|
|
20240705,113000,160477330,8000,8000,8000,8000,0
|
|
20240705,112900,160477330,8000,8000,8000,8000,375
|
|
20240705,112800,157477330,8000,8000,8000,8000,0
|
|
20240705,112700,157477330,8000,8000,8000,8000,0
|
|
20240705,112600,157477330,8000,8000,8000,8000,0
|
|
20240705,112500,157477330,8000,7990,8000,7990,2
|
|
20240705,112400,157461340,7970,7970,7970,7970,8
|
|
20240705,112300,157397580,7970,7970,7970,7970,0
|
|
20240705,112200,157397580,7970,7970,7970,7970,0
|
|
20240705,112100,157397580,7970,7970,7970,7970,0
|
|
20240705,112000,157397580,7970,7970,7970,7970,0
|
|
20240705,111900,157397580,7970,7970,7970,7970,12
|
|
20240705,111800,157301940,8000,8000,8000,8000,0
|
|
20240705,111700,157301940,8000,8000,8000,8000,0
|
|
20240705,111600,157301940,8000,8000,8000,8000,0
|
|
20240705,111500,157301940,8000,8000,8000,8000,0
|
|
20240705,111400,157301940,8000,8000,8000,8000,0
|
|
20240705,111300,157301940,8000,8000,8000,8000,0
|
|
20240705,111200,157301940,8000,8000,8000,8000,0
|
|
20240705,111100,157301940,8000,8000,8000,8000,0
|
|
20240705,111000,157301940,8000,8000,8000,8000,1
|
|
20240705,110900,157293940,7970,7970,7970,7970,0
|
|
20240705,110800,157293940,7970,7970,7970,7970,0
|
|
20240705,110700,157293940,7970,7970,7970,7970,0
|
|
20240705,110600,157293940,7970,7970,7970,7970,0
|
|
20240705,110500,157293940,7970,7970,7970,7970,0
|
|
20240705,110400,157293940,7970,7970,7970,7970,0
|
|
20240705,110300,157293940,7970,7970,7970,7970,19
|
|
20240705,110200,157142510,7970,7970,7970,7970,249
|
|
20240705,110100,155157980,7970,7970,7970,7970,0
|
|
20240705,110000,155157980,7970,7990,7990,7970,346
|
|
20240705,105900,152398650,8000,8000,8000,8000,0
|
|
20240705,105800,152398650,8000,8000,8000,8000,0
|
|
20240705,105700,152398650,8000,8000,8000,8000,0
|
|
20240705,105600,152398650,8000,8000,8000,8000,0
|
|
20240705,105500,152398650,8000,8000,8000,8000,0
|
|
20240705,105400,152398650,8000,8000,8000,8000,0
|
|
20240705,105300,152398650,8000,8000,8000,8000,0
|
|
20240705,105200,152398650,8000,8000,8000,8000,0
|
|
20240705,105100,152398650,8000,7990,8000,7990,100
|
|
20240705,105000,151599430,7990,7990,7990,7990,1
|
|
20240705,104900,151591440,7990,7990,7990,7990,5
|
|
20240705,104800,151551490,7990,7990,7990,7990,0
|
|
20240705,104700,151551490,7990,7990,7990,7990,0
|
|
20240705,104600,151551490,7990,7990,7990,7990,0
|
|
20240705,104500,151551490,7990,7990,7990,7990,0
|
|
20240705,104400,151551490,7990,7990,7990,7990,5
|
|
20240705,104300,151511540,7980,7980,7980,7980,1
|
|
20240705,104200,151503560,7980,7980,7980,7980,61
|
|
20240705,104100,151016780,7980,7980,7980,7980,0
|
|
20240705,104000,151016780,7980,7980,7980,7980,38
|
|
20240705,103900,150713540,7990,7990,7990,7990,1
|
|
20240705,103800,150705550,8000,8000,8000,8000,0
|
|
20240705,103700,150705550,8000,8000,8000,8000,0
|
|
20240705,103600,150705550,8000,8000,8000,8000,0
|
|
20240705,103500,150705550,8000,8000,8000,8000,1
|
|
20240705,103400,150697550,7990,7990,7990,7990,10
|
|
20240705,103300,150617650,8000,8000,8000,8000,0
|
|
20240705,103200,150617650,8000,8000,8000,8000,0
|
|
20240705,103100,150617650,8000,8000,8000,8000,6
|
|
20240705,103000,150569650,8010,8010,8010,8010,0
|
|
20240705,102900,150569650,8010,8010,8010,8010,0
|
|
20240705,102800,150569650,8010,8010,8010,8010,0
|
|
20240705,102700,150569650,8010,8010,8010,8010,0
|
|
20240705,102600,150569650,8010,8010,8010,8010,1
|
|
20240705,102500,150561640,8000,8000,8000,8000,0
|
|
20240705,102400,150561640,8000,8000,8000,8000,2
|
|
20240705,102300,150545640,8010,8010,8010,8010,1
|
|
20240705,102200,150537630,7990,7990,7990,7990,0
|
|
20240705,102100,150537630,7990,8020,8020,7990,24
|
|
20240705,102000,150345600,8010,8020,8020,8010,14
|
|
20240705,101900,150233390,8020,8010,8020,8010,100
|
|
20240705,101800,149432290,8000,8020,8020,8000,1772
|
|
20240705,101700,135256270,8030,8010,8030,8010,97
|
|
20240705,101600,134478520,8000,7990,8000,7990,541
|
|
20240705,101500,130150550,7970,7970,7970,7970,0
|
|
20240705,101400,130150550,7970,7970,7970,7970,0
|
|
20240705,101300,130150550,7970,7970,7970,7970,0
|
|
20240705,101200,130150550,7970,7970,7970,7970,102
|
|
20240705,101100,129337610,7990,7990,7990,7990,0
|
|
20240705,101000,129337610,7990,7990,7990,7990,1
|
|
20240705,100900,129329620,8000,8000,8000,8000,32
|
|
20240705,100800,129073620,8000,8000,8000,8000,0
|
|
20240705,100700,129073620,8000,8000,8000,8000,346
|
|
20240705,100600,126305620,7990,7990,7990,7990,0
|
|
20240705,100500,126305620,7990,7990,7990,7990,1
|
|
20240705,100400,126297630,7990,7990,7990,7990,100
|
|
20240705,100300,125498630,8000,8000,8000,8000,0
|
|
20240705,100200,125498630,8000,7930,8000,7930,3347
|
|
20240705,100100,98954280,7930,7940,7940,7910,299
|
|
20240705,100000,96583680,7970,7970,7970,7970,250
|
|
20240705,095900,94591180,7990,7990,7990,7990,10
|
|
20240705,095800,94511280,7990,7990,7990,7990,51
|
|
20240705,095700,94103790,7990,7990,7990,7990,1
|
|
20240705,095600,94095800,7990,7990,7990,7990,76
|
|
20240705,095500,93488560,7990,7980,7990,7980,11
|
|
20240705,095400,93400770,7960,7960,7960,7960,92
|
|
20240705,095300,92668450,7960,7930,7960,7930,208
|
|
20240705,095200,91015750,7940,7940,7940,7940,220
|
|
20240705,095100,89268950,7940,7970,7970,7930,2789
|
|
20240705,095000,67093920,7970,7970,7970,7970,113
|
|
20240705,094900,66193310,7970,7970,7970,7970,0
|
|
20240705,094800,66193310,7970,7970,7970,7970,0
|
|
20240705,094700,66193310,7970,7970,7970,7970,0
|
|
20240705,094600,66193310,7970,7970,7970,7970,30
|
|
20240705,094500,65954210,7970,7970,7970,7970,0
|
|
20240705,094400,65954210,7970,7980,7980,7970,230
|
|
20240705,094300,64119520,7980,7980,7980,7980,0
|
|
20240705,094200,64119520,7980,7980,7980,7980,2
|
|
20240705,094100,64103560,7980,7980,7980,7980,0
|
|
20240705,094000,64103560,7980,7980,7980,7980,50
|
|
20240705,093900,63704560,7980,7970,7980,7970,301
|
|
20240705,093800,61302590,7970,7980,7980,7970,146
|
|
20240705,093700,60138950,7980,7990,7990,7980,889
|
|
20240705,093600,53041730,7990,7990,7990,7990,150
|
|
20240705,093500,51843230,7990,7990,7990,7990,26
|
|
20240705,093400,51635490,8000,8000,8000,8000,0
|
|
20240705,093300,51635490,8000,8000,8000,8000,15
|
|
20240705,093200,51515490,8000,8000,8000,8000,43
|
|
20240705,093100,51171490,8000,8000,8000,8000,1
|
|
20240705,093000,51163490,7990,7990,7990,7990,1
|
|
20240705,092900,51155500,7980,7990,7990,7980,200
|
|
20240705,092800,49559170,7990,7990,7990,7990,80
|
|
20240705,092700,48919970,7990,7990,7990,7990,49
|
|
20240705,092600,48528460,7990,7990,7990,7990,59
|
|
20240705,092500,48057050,7980,7980,7980,7980,0
|
|
20240705,092400,48057050,7980,7980,7980,7980,0
|
|
20240705,092300,48057050,7980,7980,7980,7980,62
|
|
20240705,092200,47562290,7980,7980,7980,7980,130
|
|
20240705,092100,46524890,7980,7980,7980,7980,0
|
|
20240705,092000,46524890,7980,7980,7980,7980,0
|
|
20240705,091900,46524890,7980,7980,7980,7980,121
|
|
20240705,091800,45559310,7990,7990,7990,7990,588
|
|
20240705,091700,40861190,7990,7990,7990,7990,0
|
|
20240705,091600,40861190,7990,7990,7990,7990,0
|
|
20240705,091500,40861190,7990,7990,7990,7990,0
|
|
20240705,091400,40861190,7990,7990,7990,7990,0
|
|
20240705,091300,40861190,7990,7970,7990,7970,706
|
|
20240705,091200,35234320,8000,8000,8000,8000,0
|
|
20240705,091100,35234320,8000,7970,8000,7970,8
|
|
20240705,091000,35170450,7970,7990,7990,7970,312
|
|
20240705,090900,32682050,7990,8000,8000,7990,15
|
|
20240705,090800,32562170,8000,8000,8000,8000,30
|
|
20240705,090700,32322170,8020,8000,8020,8000,3
|
|
20240705,090600,32298150,8020,8020,8020,8000,126
|
|
20240705,090500,31287650,8020,8030,8040,8020,25
|
|
20240705,090400,31087090,8030,8010,8040,8010,742
|
|
20240705,090300,25139070,8010,7970,8010,7970,7
|
|
20240705,090200,25083200,7970,8020,8020,7970,2371
|
|
20240705,090100,6091590,8020,8020,8020,8010,201
|
|
20240705,090000,4481250,8010,8050,8050,8010,557
|