623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,192000,112539970,7910,7910,7910,7910,1006
|
|
20240708,191900,112539970,7910,7910,7910,7910,0
|
|
20240708,191800,112539970,7910,7910,7910,7910,0
|
|
20240708,191700,112539970,7910,7910,7910,7910,0
|
|
20240708,191600,112539970,7910,7910,7910,7910,0
|
|
20240708,191500,112539970,7910,7910,7910,7910,0
|
|
20240708,191400,112539970,7910,7910,7910,7910,0
|
|
20240708,191300,112539970,7910,7910,7910,7910,0
|
|
20240708,191200,112539970,7910,7910,7910,7910,0
|
|
20240708,191100,112539970,7910,7910,7910,7910,0
|
|
20240708,191000,112539970,7910,7910,7910,7910,0
|
|
20240708,190900,112539970,7910,7910,7910,7910,0
|
|
20240708,190800,112539970,7910,7910,7910,7910,0
|
|
20240708,190700,112539970,7910,7910,7910,7910,0
|
|
20240708,190600,112539970,7910,7910,7910,7910,0
|
|
20240708,190500,112539970,7910,7910,7910,7910,0
|
|
20240708,190400,112539970,7910,7910,7910,7910,0
|
|
20240708,190300,112539970,7910,7910,7910,7910,0
|
|
20240708,190200,112539970,7910,7910,7910,7910,0
|
|
20240708,190100,112539970,7910,7910,7910,7910,0
|
|
20240708,190000,112539970,7910,7910,7910,7910,0
|
|
20240708,185900,112539970,7910,7910,7910,7910,0
|
|
20240708,185800,112539970,7910,7910,7910,7910,0
|
|
20240708,185700,112539970,7910,7910,7910,7910,0
|
|
20240708,185600,112539970,7910,7910,7910,7910,0
|
|
20240708,185500,112539970,7910,7910,7910,7910,0
|
|
20240708,185400,112539970,7910,7910,7910,7910,0
|
|
20240708,185300,112539970,7910,7910,7910,7910,0
|
|
20240708,185200,112539970,7910,7910,7910,7910,0
|
|
20240708,185100,112539970,7910,7910,7910,7910,0
|
|
20240708,185000,112539970,7910,7910,7910,7910,1006
|
|
20240708,184900,112539970,7910,7910,7910,7910,0
|
|
20240708,184800,112539970,7910,7910,7910,7910,0
|
|
20240708,184700,112539970,7910,7910,7910,7910,0
|
|
20240708,184600,112539970,7910,7910,7910,7910,0
|
|
20240708,184500,112539970,7910,7910,7910,7910,0
|
|
20240708,184400,112539970,7910,7910,7910,7910,0
|
|
20240708,184300,112539970,7910,7910,7910,7910,0
|
|
20240708,184200,112539970,7910,7910,7910,7910,0
|
|
20240708,184100,112539970,7910,7910,7910,7910,0
|
|
20240708,184000,112539970,7910,7910,7910,7910,0
|
|
20240708,183900,112539970,7910,7910,7910,7910,0
|
|
20240708,183800,112539970,7910,7910,7910,7910,0
|
|
20240708,183700,112539970,7910,7910,7910,7910,0
|
|
20240708,183600,112539970,7910,7910,7910,7910,0
|
|
20240708,183500,112539970,7910,7910,7910,7910,0
|
|
20240708,183400,112539970,7910,7910,7910,7910,0
|
|
20240708,183300,112539970,7910,7910,7910,7910,0
|
|
20240708,183200,112539970,7910,7910,7910,7910,0
|
|
20240708,183100,112539970,7910,7910,7910,7910,0
|
|
20240708,183000,112539970,7910,7910,7910,7910,0
|
|
20240708,182900,112539970,7910,7910,7910,7910,0
|
|
20240708,182800,112539970,7910,7910,7910,7910,0
|
|
20240708,182700,112539970,7910,7910,7910,7910,0
|
|
20240708,182600,112539970,7910,7910,7910,7910,0
|
|
20240708,182500,112539970,7910,7910,7910,7910,0
|
|
20240708,182400,112539970,7910,7910,7910,7910,0
|
|
20240708,182300,112539970,7910,7910,7910,7910,0
|
|
20240708,182200,112539970,7910,7910,7910,7910,0
|
|
20240708,182100,112539970,7910,7910,7910,7910,0
|
|
20240708,182000,112539970,7910,7910,7910,7910,1006
|
|
20240708,181900,112539970,7910,7910,7910,7910,0
|
|
20240708,181800,112539970,7910,7910,7910,7910,0
|
|
20240708,181700,112539970,7910,7910,7910,7910,0
|
|
20240708,181600,112539970,7910,7910,7910,7910,0
|
|
20240708,181500,112539970,7910,7910,7910,7910,0
|
|
20240708,181400,112539970,7910,7910,7910,7910,0
|
|
20240708,181300,112539970,7910,7910,7910,7910,0
|
|
20240708,181200,112539970,7910,7910,7910,7910,0
|
|
20240708,181100,112539970,7910,7910,7910,7910,0
|
|
20240708,181000,112539970,7910,7910,7910,7910,0
|
|
20240708,180900,112539970,7910,7910,7910,7910,0
|
|
20240708,180800,112539970,7910,7910,7910,7910,0
|
|
20240708,180700,112539970,7910,7910,7910,7910,0
|
|
20240708,180600,112539970,7910,7910,7910,7910,0
|
|
20240708,180500,112539970,7910,7910,7910,7910,0
|
|
20240708,180400,112539970,7910,7910,7910,7910,0
|
|
20240708,180300,112539970,7910,7910,7910,7910,0
|
|
20240708,180200,112539970,7910,7910,7910,7910,0
|
|
20240708,180100,112539970,7910,7910,7910,7910,0
|
|
20240708,180000,112539970,7910,7910,7910,7910,0
|
|
20240708,175900,112539970,7910,7910,7910,7910,0
|
|
20240708,175800,112539970,7910,7910,7910,7910,0
|
|
20240708,175700,112539970,7910,7910,7910,7910,0
|
|
20240708,175600,112539970,7910,7910,7910,7910,0
|
|
20240708,175500,112539970,7910,7910,7910,7910,0
|
|
20240708,175400,112539970,7910,7910,7910,7910,0
|
|
20240708,175300,112539970,7910,7910,7910,7910,0
|
|
20240708,175200,112539970,7910,7910,7910,7910,0
|
|
20240708,175100,112539970,7910,7910,7910,7910,0
|
|
20240708,175000,112539970,7910,7910,7910,7910,1006
|
|
20240708,174900,112539970,7910,7910,7910,7910,0
|
|
20240708,174800,112539970,7910,7910,7910,7910,0
|
|
20240708,174700,112539970,7910,7910,7910,7910,0
|
|
20240708,174600,112539970,7910,7910,7910,7910,0
|
|
20240708,174500,112539970,7910,7910,7910,7910,0
|
|
20240708,174400,112539970,7910,7910,7910,7910,0
|
|
20240708,174300,112539970,7910,7910,7910,7910,0
|
|
20240708,174200,112539970,7910,7910,7910,7910,0
|
|
20240708,174100,112539970,7910,7910,7910,7910,0
|
|
20240708,174000,112539970,7910,7910,7910,7910,0
|
|
20240708,173900,112539970,7910,7910,7910,7910,0
|
|
20240708,173800,112539970,7910,7910,7910,7910,0
|
|
20240708,173700,112539970,7910,7910,7910,7910,0
|
|
20240708,173600,112539970,7910,7910,7910,7910,0
|
|
20240708,173500,112539970,7910,7910,7910,7910,0
|
|
20240708,173400,112539970,7910,7910,7910,7910,0
|
|
20240708,173300,112539970,7910,7910,7910,7910,0
|
|
20240708,173200,112539970,7910,7910,7910,7910,0
|
|
20240708,173100,112539970,7910,7910,7910,7910,0
|
|
20240708,173000,112539970,7910,7910,7910,7910,0
|
|
20240708,172900,112539970,7910,7910,7910,7910,0
|
|
20240708,172800,112539970,7910,7910,7910,7910,0
|
|
20240708,172700,112539970,7910,7910,7910,7910,0
|
|
20240708,172600,112539970,7910,7910,7910,7910,0
|
|
20240708,172500,112539970,7910,7910,7910,7910,0
|
|
20240708,172400,112539970,7910,7910,7910,7910,0
|
|
20240708,172300,112539970,7910,7910,7910,7910,0
|
|
20240708,172200,112539970,7910,7910,7910,7910,0
|
|
20240708,172100,112539970,7910,7910,7910,7910,0
|
|
20240708,172000,112539970,7910,7910,7910,7910,1006
|
|
20240708,171900,112539970,7910,7910,7910,7910,0
|
|
20240708,171800,112539970,7910,7910,7910,7910,0
|
|
20240708,171700,112539970,7910,7910,7910,7910,0
|
|
20240708,171600,112539970,7910,7910,7910,7910,0
|
|
20240708,171500,112539970,7910,7910,7910,7910,0
|
|
20240708,171400,112539970,7910,7910,7910,7910,0
|
|
20240708,171300,112539970,7910,7910,7910,7910,0
|
|
20240708,171200,112539970,7910,7910,7910,7910,0
|
|
20240708,171100,112539970,7910,7910,7910,7910,0
|
|
20240708,171000,112539970,7910,7910,7910,7910,0
|
|
20240708,170900,112539970,7910,7910,7910,7910,0
|
|
20240708,170800,112539970,7910,7910,7910,7910,0
|
|
20240708,170700,112539970,7910,7910,7910,7910,0
|
|
20240708,170600,112539970,7910,7910,7910,7910,0
|
|
20240708,170500,112539970,7910,7910,7910,7910,0
|
|
20240708,170400,112539970,7910,7910,7910,7910,0
|
|
20240708,170300,112539970,7910,7910,7910,7910,0
|
|
20240708,170200,112539970,7910,7910,7910,7910,0
|
|
20240708,170100,112539970,7910,7910,7910,7910,0
|
|
20240708,170000,112539970,7910,7910,7910,7910,0
|
|
20240708,165900,112539970,7910,7910,7910,7910,0
|
|
20240708,165800,112539970,7910,7910,7910,7910,0
|
|
20240708,165700,112539970,7910,7910,7910,7910,0
|
|
20240708,165600,112539970,7910,7910,7910,7910,0
|
|
20240708,165500,112539970,7910,7910,7910,7910,0
|
|
20240708,165400,112539970,7910,7910,7910,7910,0
|
|
20240708,165300,112539970,7910,7910,7910,7910,0
|
|
20240708,165200,112539970,7910,7910,7910,7910,0
|
|
20240708,165100,112539970,7910,7910,7910,7910,0
|
|
20240708,165000,112539970,7910,7910,7910,7910,1006
|
|
20240708,164900,112539970,7910,7910,7910,7910,0
|
|
20240708,164800,112539970,7910,7910,7910,7910,0
|
|
20240708,164700,112539970,7910,7910,7910,7910,0
|
|
20240708,164600,112539970,7910,7910,7910,7910,0
|
|
20240708,164500,112539970,7910,7910,7910,7910,0
|
|
20240708,164400,112539970,7910,7910,7910,7910,0
|
|
20240708,164300,112539970,7910,7910,7910,7910,0
|
|
20240708,164200,112539970,7910,7910,7910,7910,0
|
|
20240708,164100,112539970,7910,7910,7910,7910,0
|
|
20240708,164000,112539970,7910,7910,7910,7910,0
|
|
20240708,163900,112539970,7910,7910,7910,7910,0
|
|
20240708,163800,112539970,7910,7910,7910,7910,0
|
|
20240708,163700,112539970,7910,7910,7910,7910,0
|
|
20240708,163600,112539970,7910,7910,7910,7910,0
|
|
20240708,163500,112539970,7910,7910,7910,7910,0
|
|
20240708,163400,112539970,7910,7910,7910,7910,0
|
|
20240708,163300,112539970,7910,7910,7910,7910,0
|
|
20240708,163200,112539970,7910,7910,7910,7910,0
|
|
20240708,163100,112539970,7910,7910,7910,7910,0
|
|
20240708,163000,112539970,7910,7910,7910,7910,0
|
|
20240708,162900,112539970,7910,7910,7910,7910,0
|
|
20240708,162800,112539970,7910,7910,7910,7910,0
|
|
20240708,162700,112539970,7910,7910,7910,7910,0
|
|
20240708,162600,112539970,7910,7910,7910,7910,0
|
|
20240708,162500,112539970,7910,7910,7910,7910,0
|
|
20240708,162400,112539970,7910,7910,7910,7910,0
|
|
20240708,162300,112539970,7910,7910,7910,7910,0
|
|
20240708,162200,112539970,7910,7910,7910,7910,0
|
|
20240708,162100,112539970,7910,7910,7910,7910,0
|
|
20240708,162000,112539970,7910,7910,7910,7910,1006
|
|
20240708,161900,112539970,7910,7910,7910,7910,0
|
|
20240708,161800,112539970,7910,7910,7910,7910,0
|
|
20240708,161700,112539970,7910,7910,7910,7910,0
|
|
20240708,161600,112539970,7910,7910,7910,7910,0
|
|
20240708,161500,112539970,7910,7910,7910,7910,0
|
|
20240708,161400,112539970,7910,7910,7910,7910,0
|
|
20240708,161300,112539970,7910,7910,7910,7910,0
|
|
20240708,161200,112539970,7910,7910,7910,7910,0
|
|
20240708,161100,112539970,7910,7910,7910,7910,0
|
|
20240708,161000,112539970,7910,7910,7910,7910,0
|
|
20240708,160900,112539970,7910,7910,7910,7910,0
|
|
20240708,160800,112539970,7910,7910,7910,7910,0
|
|
20240708,160700,112539970,7910,7910,7910,7910,0
|
|
20240708,160600,112539970,7910,7910,7910,7910,0
|
|
20240708,160500,112539970,7910,7910,7910,7910,0
|
|
20240708,160400,112539970,7910,7910,7910,7910,0
|
|
20240708,160300,112539970,7910,7910,7910,7910,0
|
|
20240708,160200,112539970,7910,7910,7910,7910,0
|
|
20240708,160100,112539970,7910,7910,7910,7910,0
|
|
20240708,160000,112539970,7910,7910,7910,7910,0
|
|
20240708,155900,112539970,7910,7910,7910,7910,0
|
|
20240708,155800,112539970,7910,7910,7910,7910,0
|
|
20240708,155700,112539970,7910,7910,7910,7910,0
|
|
20240708,155600,112539970,7910,7910,7910,7910,0
|
|
20240708,155500,112539970,7910,7910,7910,7910,0
|
|
20240708,155400,112539970,7910,7910,7910,7910,0
|
|
20240708,155300,112539970,7910,7910,7910,7910,0
|
|
20240708,155200,112539970,7910,7910,7910,7910,0
|
|
20240708,155100,112539970,7910,7910,7910,7910,0
|
|
20240708,155000,112539970,7910,7910,7910,7910,1006
|
|
20240708,154900,112539970,7910,7910,7910,7910,0
|
|
20240708,154800,112539970,7910,7910,7910,7910,0
|
|
20240708,154700,112539970,7910,7910,7910,7910,0
|
|
20240708,154600,112539970,7910,7910,7910,7910,0
|
|
20240708,154500,112539970,7910,7910,7910,7910,0
|
|
20240708,154400,112539970,7910,7910,7910,7910,0
|
|
20240708,154300,112539970,7910,7910,7910,7910,0
|
|
20240708,154200,112539970,7910,7910,7910,7910,0
|
|
20240708,154100,112539970,7910,7910,7910,7910,0
|
|
20240708,154000,112539970,7910,7910,7910,7910,0
|
|
20240708,153900,112539970,7910,7910,7910,7910,0
|
|
20240708,153800,112539970,7910,7910,7910,7910,0
|
|
20240708,153700,112539970,7910,7910,7910,7910,0
|
|
20240708,153600,112539970,7910,7910,7910,7910,0
|
|
20240708,153500,112539970,7910,7910,7910,7910,0
|
|
20240708,153400,112539970,7910,7910,7910,7910,0
|
|
20240708,153300,112539970,7910,7910,7910,7910,0
|
|
20240708,153200,112539970,7910,7910,7910,7910,0
|
|
20240708,153100,112539970,7910,7910,7910,7910,0
|
|
20240708,153000,112539970,7910,7910,7910,7910,1006
|
|
20240708,152900,104582510,7950,7950,7950,7950,0
|
|
20240708,152800,104582510,7950,7950,7950,7950,0
|
|
20240708,152700,104582510,7950,7950,7950,7950,0
|
|
20240708,152600,104582510,7950,7950,7950,7950,0
|
|
20240708,152500,104582510,7950,7950,7950,7950,0
|
|
20240708,152400,104582510,7950,7950,7950,7950,0
|
|
20240708,152300,104582510,7950,7950,7950,7950,0
|
|
20240708,152200,104582510,7950,7950,7950,7950,0
|
|
20240708,152100,104582510,7950,7950,7950,7950,0
|
|
20240708,152000,104582510,7950,7950,7950,7950,0
|
|
20240708,151900,104582510,7950,7940,7950,7940,16
|
|
20240708,151800,104455450,7950,7950,7950,7950,0
|
|
20240708,151700,104455450,7950,7950,7950,7950,0
|
|
20240708,151600,104455450,7950,7950,7950,7950,0
|
|
20240708,151500,104455450,7950,7950,7950,7950,25
|
|
20240708,151400,104256700,7950,7950,7950,7950,0
|
|
20240708,151300,104256700,7950,7950,7950,7950,0
|
|
20240708,151200,104256700,7950,7950,7950,7950,3
|
|
20240708,151100,104232850,7950,7950,7950,7950,0
|
|
20240708,151000,104232850,7950,7950,7950,7950,0
|
|
20240708,150900,104232850,7950,7940,7950,7940,9
|
|
20240708,150800,104161380,7940,7940,7940,7940,641
|
|
20240708,150700,99071840,7930,7930,7930,7930,193
|
|
20240708,150600,97541350,7920,7920,7920,7920,1
|
|
20240708,150500,97533430,7930,7930,7930,7930,45
|
|
20240708,150400,97176580,7940,7930,7940,7930,51
|
|
20240708,150300,96772140,7940,7940,7940,7940,0
|
|
20240708,150200,96772140,7940,7940,7940,7940,0
|
|
20240708,150100,96772140,7940,7940,7940,7940,0
|
|
20240708,150000,96772140,7940,7940,7940,7940,0
|
|
20240708,145900,96772140,7940,7940,7940,7940,0
|
|
20240708,145800,96772140,7940,7940,7940,7940,0
|
|
20240708,145700,96772140,7940,7940,7940,7940,0
|
|
20240708,145600,96772140,7940,7940,7940,7940,0
|
|
20240708,145500,96772140,7940,7940,7940,7940,0
|
|
20240708,145400,96772140,7940,7940,7940,7940,0
|
|
20240708,145300,96772140,7940,7940,7940,7940,0
|
|
20240708,145200,96772140,7940,7940,7940,7940,0
|
|
20240708,145100,96772140,7940,7940,7940,7940,0
|
|
20240708,145000,96772140,7940,7940,7940,7940,0
|
|
20240708,144900,96772140,7940,7940,7940,7940,0
|
|
20240708,144800,96772140,7940,7940,7940,7940,0
|
|
20240708,144700,96772140,7940,7940,7940,7940,0
|
|
20240708,144600,96772140,7940,7930,7940,7930,42
|
|
20240708,144500,96439070,7940,7940,7940,7930,5
|
|
20240708,144400,96399400,7930,7930,7930,7930,64
|
|
20240708,144300,95891880,7940,7940,7940,7940,0
|
|
20240708,144200,95891880,7940,7940,7940,7940,0
|
|
20240708,144100,95891880,7940,7940,7940,7940,1
|
|
20240708,144000,95883940,7930,7930,7930,7930,665
|
|
20240708,143900,90610490,7940,7940,7940,7940,0
|
|
20240708,143800,90610490,7940,7940,7940,7940,0
|
|
20240708,143700,90610490,7940,7940,7940,7940,0
|
|
20240708,143600,90610490,7940,7940,7940,7940,299
|
|
20240708,143500,88236430,7940,7940,7940,7940,0
|
|
20240708,143400,88236430,7940,7940,7940,7940,0
|
|
20240708,143300,88236430,7940,7940,7940,7940,0
|
|
20240708,143200,88236430,7940,7930,7940,7930,44
|
|
20240708,143100,87887500,7950,7950,7950,7950,0
|
|
20240708,143000,87887500,7950,7950,7950,7950,1
|
|
20240708,142900,87879550,7940,7940,7940,7940,1
|
|
20240708,142800,87871610,7950,7950,7950,7950,0
|
|
20240708,142700,87871610,7950,7950,7950,7950,0
|
|
20240708,142600,87871610,7950,7950,7950,7950,0
|
|
20240708,142500,87871610,7950,7950,7950,7950,1
|
|
20240708,142400,87863660,7940,7940,7940,7940,9
|
|
20240708,142300,87792200,7940,7950,7950,7940,10
|
|
20240708,142200,87712790,7940,7940,7940,7940,0
|
|
20240708,142100,87712790,7940,7940,7940,7940,302
|
|
20240708,142000,85314910,7920,7920,7920,7920,7
|
|
20240708,141900,85259470,7910,7910,7910,7910,0
|
|
20240708,141800,85259470,7910,7910,7910,7910,1
|
|
20240708,141700,85251560,7910,7910,7910,7910,0
|
|
20240708,141600,85251560,7910,7910,7910,7910,269
|
|
20240708,141500,83123770,7930,7930,7930,7930,10
|
|
20240708,141400,83044470,7910,7910,7910,7910,0
|
|
20240708,141300,83044470,7910,7910,7910,7910,0
|
|
20240708,141200,83044470,7910,7910,7910,7910,100
|
|
20240708,141100,82253470,7910,7920,7920,7910,638
|
|
20240708,141000,77206570,7940,7940,7940,7940,0
|
|
20240708,140900,77206570,7940,7940,7940,7940,1
|
|
20240708,140800,77198630,7930,7930,7930,7930,0
|
|
20240708,140700,77198630,7930,7930,7930,7930,0
|
|
20240708,140600,77198630,7930,7930,7930,7930,0
|
|
20240708,140500,77198630,7930,7930,7930,7930,0
|
|
20240708,140400,77198630,7930,7930,7930,7930,0
|
|
20240708,140300,77198630,7930,7930,7930,7930,0
|
|
20240708,140200,77198630,7930,7930,7930,7930,1
|
|
20240708,140100,77190700,7940,7940,7940,7940,0
|
|
20240708,140000,77190700,7940,7940,7940,7940,0
|
|
20240708,135900,77190700,7940,7940,7940,7940,0
|
|
20240708,135800,77190700,7940,7940,7940,7940,1
|
|
20240708,135700,77182760,7940,7940,7940,7940,0
|
|
20240708,135600,77182760,7940,7940,7940,7940,0
|
|
20240708,135500,77182760,7940,7940,7940,7940,0
|
|
20240708,135400,77182760,7940,7940,7940,7940,0
|
|
20240708,135300,77182760,7940,7940,7940,7940,0
|
|
20240708,135200,77182760,7940,7940,7940,7940,0
|
|
20240708,135100,77182760,7940,7940,7940,7940,4
|
|
20240708,135000,77151000,7910,7910,7910,7910,0
|
|
20240708,134900,77151000,7910,7910,7910,7910,0
|
|
20240708,134800,77151000,7910,7910,7910,7910,0
|
|
20240708,134700,77151000,7910,7910,7910,7910,0
|
|
20240708,134600,77151000,7910,7910,7910,7910,0
|
|
20240708,134500,77151000,7910,7910,7910,7910,0
|
|
20240708,134400,77151000,7910,7910,7910,7910,0
|
|
20240708,134300,77151000,7910,7910,7910,7910,0
|
|
20240708,134200,77151000,7910,7910,7910,7910,0
|
|
20240708,134100,77151000,7910,7910,7910,7910,0
|
|
20240708,134000,77151000,7910,7910,7910,7910,0
|
|
20240708,133900,77151000,7910,7920,7920,7910,1018
|
|
20240708,133800,69095390,7920,7920,7920,7920,0
|
|
20240708,133700,69095390,7920,7920,7920,7920,0
|
|
20240708,133600,69095390,7920,7920,7920,7920,0
|
|
20240708,133500,69095390,7920,7920,7920,7920,0
|
|
20240708,133400,69095390,7920,7920,7920,7920,266
|
|
20240708,133300,66988670,7930,7930,7930,7930,0
|
|
20240708,133200,66988670,7930,7930,7930,7930,0
|
|
20240708,133100,66988670,7930,7930,7930,7930,0
|
|
20240708,133000,66988670,7930,7930,7930,7930,183
|
|
20240708,132900,65537480,7930,7930,7930,7930,56
|
|
20240708,132800,65093400,7930,7930,7930,7930,0
|
|
20240708,132700,65093400,7930,7930,7930,7930,60
|
|
20240708,132600,64617600,7930,7930,7930,7930,0
|
|
20240708,132500,64617600,7930,7920,7930,7920,53
|
|
20240708,132400,64197340,7930,7930,7930,7930,100
|
|
20240708,132300,63404340,7930,7930,7930,7930,0
|
|
20240708,132200,63404340,7930,7930,7930,7930,0
|
|
20240708,132100,63404340,7930,7930,7930,7930,125
|
|
20240708,132000,62413090,7950,7950,7950,7950,0
|
|
20240708,131900,62413090,7950,7950,7950,7950,5
|
|
20240708,131800,62373340,7950,7940,7950,7940,3
|
|
20240708,131700,62349510,7940,7940,7940,7940,0
|
|
20240708,131600,62349510,7940,7940,7940,7940,0
|
|
20240708,131500,62349510,7940,7940,7940,7940,10
|
|
20240708,131400,62270110,7940,7940,7940,7940,0
|
|
20240708,131300,62270110,7940,7940,7940,7940,0
|
|
20240708,131200,62270110,7940,7940,7940,7940,0
|
|
20240708,131100,62270110,7940,7940,7940,7940,0
|
|
20240708,131000,62270110,7940,7940,7940,7940,0
|
|
20240708,130900,62270110,7940,7940,7940,7940,0
|
|
20240708,130800,62270110,7940,7940,7940,7940,0
|
|
20240708,130700,62270110,7940,7920,7940,7920,9
|
|
20240708,130600,62198750,7920,7920,7920,7920,80
|
|
20240708,130500,61565150,7940,7940,7940,7940,0
|
|
20240708,130400,61565150,7940,7940,7940,7940,0
|
|
20240708,130300,61565150,7940,7940,7940,7940,1
|
|
20240708,130200,61557210,7950,7950,7950,7950,0
|
|
20240708,130100,61557210,7950,7950,7950,7950,0
|
|
20240708,130000,61557210,7950,7950,7950,7950,3
|
|
20240708,125900,61533360,7930,7930,7930,7930,0
|
|
20240708,125800,61533360,7930,7930,7930,7930,0
|
|
20240708,125700,61533360,7930,7930,7930,7930,0
|
|
20240708,125600,61533360,7930,7930,7930,7930,151
|
|
20240708,125500,60335930,7930,7930,7930,7930,0
|
|
20240708,125400,60335930,7930,7930,7930,7930,0
|
|
20240708,125300,60335930,7930,7930,7930,7930,30
|
|
20240708,125200,60098030,7930,7930,7930,7930,15
|
|
20240708,125100,59979080,7930,7930,7930,7930,423
|
|
20240708,125000,56624690,7940,7940,7940,7940,0
|
|
20240708,124900,56624690,7940,7940,7940,7940,0
|
|
20240708,124800,56624690,7940,7940,7940,7940,0
|
|
20240708,124700,56624690,7940,7940,7940,7940,0
|
|
20240708,124600,56624690,7940,7940,7940,7940,0
|
|
20240708,124500,56624690,7940,7940,7940,7940,32
|
|
20240708,124400,56370610,7950,7950,7950,7950,1
|
|
20240708,124300,56362660,7940,7940,7940,7940,1
|
|
20240708,124200,56354720,7940,7940,7940,7940,0
|
|
20240708,124100,56354720,7940,7940,7940,7940,0
|
|
20240708,124000,56354720,7940,7940,7940,7940,0
|
|
20240708,123900,56354720,7940,7940,7940,7940,0
|
|
20240708,123800,56354720,7940,7950,7950,7940,3
|
|
20240708,123700,56330890,7950,7950,7950,7950,0
|
|
20240708,123600,56330890,7950,7950,7950,7950,0
|
|
20240708,123500,56330890,7950,7950,7950,7950,0
|
|
20240708,123400,56330890,7950,7950,7950,7950,0
|
|
20240708,123300,56330890,7950,7950,7950,7950,0
|
|
20240708,123200,56330890,7950,7950,7950,7950,0
|
|
20240708,123100,56330890,7950,7950,7950,7950,0
|
|
20240708,123000,56330890,7950,7950,7950,7950,0
|
|
20240708,122900,56330890,7950,7950,7950,7950,0
|
|
20240708,122800,56330890,7950,7950,7950,7950,0
|
|
20240708,122700,56330890,7950,7950,7950,7950,0
|
|
20240708,122600,56330890,7950,7950,7950,7950,0
|
|
20240708,122500,56330890,7950,7950,7950,7950,0
|
|
20240708,122400,56330890,7950,7950,7950,7950,0
|
|
20240708,122300,56330890,7950,7950,7950,7950,0
|
|
20240708,122200,56330890,7950,7950,7950,7950,0
|
|
20240708,122100,56330890,7950,7950,7950,7950,0
|
|
20240708,122000,56330890,7950,7950,7950,7950,0
|
|
20240708,121900,56330890,7950,7950,7950,7950,3
|
|
20240708,121800,56307040,7940,7940,7940,7940,1
|
|
20240708,121700,56299100,7940,7940,7940,7940,0
|
|
20240708,121600,56299100,7940,7940,7940,7940,2
|
|
20240708,121500,56283220,7950,7950,7950,7950,0
|
|
20240708,121400,56283220,7950,7950,7950,7950,0
|
|
20240708,121300,56283220,7950,7950,7950,7950,0
|
|
20240708,121200,56283220,7950,7950,7950,7950,3
|
|
20240708,121100,56259370,7950,7950,7950,7950,0
|
|
20240708,121000,56259370,7950,7950,7950,7950,0
|
|
20240708,120900,56259370,7950,7950,7950,7950,0
|
|
20240708,120800,56259370,7950,7950,7950,7950,0
|
|
20240708,120700,56259370,7950,7950,7950,7950,0
|
|
20240708,120600,56259370,7950,7950,7950,7950,0
|
|
20240708,120500,56259370,7950,7950,7950,7950,0
|
|
20240708,120400,56259370,7950,7950,7950,7950,0
|
|
20240708,120300,56259370,7950,7950,7950,7950,0
|
|
20240708,120200,56259370,7950,7950,7950,7950,0
|
|
20240708,120100,56259370,7950,7950,7950,7950,0
|
|
20240708,120000,56259370,7950,7950,7950,7950,0
|
|
20240708,115900,56259370,7950,7950,7950,7950,0
|
|
20240708,115800,56259370,7950,7950,7950,7950,0
|
|
20240708,115700,56259370,7950,7950,7950,7950,0
|
|
20240708,115600,56259370,7950,7950,7950,7950,0
|
|
20240708,115500,56259370,7950,7950,7950,7950,0
|
|
20240708,115400,56259370,7950,7950,7950,7950,0
|
|
20240708,115300,56259370,7950,7950,7950,7950,24
|
|
20240708,115200,56068570,7950,7950,7950,7950,0
|
|
20240708,115100,56068570,7950,7950,7950,7950,10
|
|
20240708,115000,55989070,7940,7940,7940,7940,0
|
|
20240708,114900,55989070,7940,7940,7940,7940,0
|
|
20240708,114800,55989070,7940,7940,7940,7940,0
|
|
20240708,114700,55989070,7940,7940,7940,7940,0
|
|
20240708,114600,55989070,7940,7940,7940,7940,0
|
|
20240708,114500,55989070,7940,7940,7940,7940,0
|
|
20240708,114400,55989070,7940,7940,7940,7940,24
|
|
20240708,114300,55798510,7940,7940,7940,7940,0
|
|
20240708,114200,55798510,7940,7940,7940,7940,0
|
|
20240708,114100,55798510,7940,7940,7940,7940,1
|
|
20240708,114000,55790570,7930,7930,7930,7930,0
|
|
20240708,113900,55790570,7930,7950,7950,7930,14
|
|
20240708,113800,55679530,7940,7940,7940,7940,0
|
|
20240708,113700,55679530,7940,7940,7940,7940,200
|
|
20240708,113600,54091530,7930,7930,7930,7930,0
|
|
20240708,113500,54091530,7930,7930,7930,7930,0
|
|
20240708,113400,54091530,7930,7930,7930,7930,0
|
|
20240708,113300,54091530,7930,7940,7940,7930,702
|
|
20240708,113200,48522670,7940,7940,7940,7940,1
|
|
20240708,113100,48514730,7950,7950,7950,7950,0
|
|
20240708,113000,48514730,7950,7950,7950,7950,0
|
|
20240708,112900,48514730,7950,7950,7950,7950,0
|
|
20240708,112800,48514730,7950,7950,7950,7950,0
|
|
20240708,112700,48514730,7950,7950,7950,7950,0
|
|
20240708,112600,48514730,7950,7950,7950,7950,0
|
|
20240708,112500,48514730,7950,7950,7950,7950,0
|
|
20240708,112400,48514730,7950,7950,7950,7950,0
|
|
20240708,112300,48514730,7950,7950,7950,7950,0
|
|
20240708,112200,48514730,7950,7950,7950,7950,0
|
|
20240708,112100,48514730,7950,7950,7950,7950,0
|
|
20240708,112000,48514730,7950,7950,7950,7940,4
|
|
20240708,111900,48482940,7940,7940,7940,7940,0
|
|
20240708,111800,48482940,7940,7940,7940,7940,0
|
|
20240708,111700,48482940,7940,7940,7940,7940,100
|
|
20240708,111600,47688940,7960,7960,7960,7960,0
|
|
20240708,111500,47688940,7960,7960,7960,7960,0
|
|
20240708,111400,47688940,7960,7960,7960,7960,0
|
|
20240708,111300,47688940,7960,7960,7960,7960,0
|
|
20240708,111200,47688940,7960,7960,7960,7960,0
|
|
20240708,111100,47688940,7960,7960,7960,7960,0
|
|
20240708,111000,47688940,7960,7950,7960,7950,15
|
|
20240708,110900,47569550,7960,7940,7960,7940,16
|
|
20240708,110800,47442480,7930,7930,7930,7930,0
|
|
20240708,110700,47442480,7930,7930,7930,7930,30
|
|
20240708,110600,47204580,7930,7930,7930,7930,25
|
|
20240708,110500,47006330,7930,7930,7930,7930,0
|
|
20240708,110400,47006330,7930,7930,7930,7930,0
|
|
20240708,110300,47006330,7930,7930,7930,7930,30
|
|
20240708,110200,46768430,7940,7930,7940,7930,13
|
|
20240708,110100,46665320,7950,7950,7950,7950,0
|
|
20240708,110000,46665320,7950,7950,7950,7950,0
|
|
20240708,105900,46665320,7950,7950,7950,7950,13
|
|
20240708,105800,46561970,7970,7970,7970,7970,0
|
|
20240708,105700,46561970,7970,7970,7970,7970,0
|
|
20240708,105600,46561970,7970,7970,7970,7970,0
|
|
20240708,105500,46561970,7970,7970,7970,7970,0
|
|
20240708,105400,46561970,7970,7970,7970,7970,0
|
|
20240708,105300,46561970,7970,7970,7970,7970,0
|
|
20240708,105200,46561970,7970,7970,7970,7970,0
|
|
20240708,105100,46561970,7970,7960,7970,7960,11
|
|
20240708,105000,46474310,7970,7970,7970,7970,0
|
|
20240708,104900,46474310,7970,7970,7970,7970,0
|
|
20240708,104800,46474310,7970,7970,7970,7970,0
|
|
20240708,104700,46474310,7970,7970,7970,7970,9
|
|
20240708,104600,46402580,7970,7970,7970,7970,0
|
|
20240708,104500,46402580,7970,7970,7970,7970,0
|
|
20240708,104400,46402580,7970,7970,7970,7970,0
|
|
20240708,104300,46402580,7970,7970,7970,7970,0
|
|
20240708,104200,46402580,7970,7970,7970,7970,0
|
|
20240708,104100,46402580,7970,7970,7970,7970,2
|
|
20240708,104000,46386640,7930,7930,7930,7930,0
|
|
20240708,103900,46386640,7930,7930,7930,7930,0
|
|
20240708,103800,46386640,7930,7930,7930,7930,0
|
|
20240708,103700,46386640,7930,7950,7950,7930,69
|
|
20240708,103600,45839170,7950,7950,7950,7950,3
|
|
20240708,103500,45815320,7950,7960,7960,7950,218
|
|
20240708,103400,44080050,7960,7960,7960,7960,13
|
|
20240708,103300,43976570,7960,7960,7960,7960,0
|
|
20240708,103200,43976570,7960,7960,7960,7960,0
|
|
20240708,103100,43976570,7960,7960,7960,7960,0
|
|
20240708,103000,43976570,7960,7960,7960,7960,1
|
|
20240708,102900,43968610,7980,7980,7980,7980,0
|
|
20240708,102800,43968610,7980,7980,7980,7980,0
|
|
20240708,102700,43968610,7980,7980,7980,7980,0
|
|
20240708,102600,43968610,7980,7980,7980,7980,0
|
|
20240708,102500,43968610,7980,7980,7980,7980,0
|
|
20240708,102400,43968610,7980,7980,7980,7980,4
|
|
20240708,102300,43936690,7980,7980,7980,7980,0
|
|
20240708,102200,43936690,7980,7980,7980,7980,1
|
|
20240708,102100,43928710,7960,7960,7960,7960,0
|
|
20240708,102000,43928710,7960,7960,7960,7960,800
|
|
20240708,101900,37560710,7960,7960,7960,7960,0
|
|
20240708,101800,37560710,7960,7960,7960,7960,10
|
|
20240708,101700,37481110,7960,7960,7960,7960,0
|
|
20240708,101600,37481110,7960,7970,7970,7960,161
|
|
20240708,101500,36199450,7980,7980,7980,7980,0
|
|
20240708,101400,36199450,7980,7980,7980,7980,10
|
|
20240708,101300,36119650,7980,7980,7980,7980,30
|
|
20240708,101200,35880250,7980,7980,7980,7980,0
|
|
20240708,101100,35880250,7980,7980,7980,7980,0
|
|
20240708,101000,35880250,7980,7980,7980,7980,3
|
|
20240708,100900,35856310,7980,7980,7980,7980,0
|
|
20240708,100800,35856310,7980,7980,7980,7980,0
|
|
20240708,100700,35856310,7980,7980,7980,7980,0
|
|
20240708,100600,35856310,7980,7980,7980,7980,0
|
|
20240708,100500,35856310,7980,7980,7980,7980,70
|
|
20240708,100400,35297710,7980,7980,7980,7980,1
|
|
20240708,100300,35289730,7980,7970,7980,7970,29
|
|
20240708,100200,35058500,7970,7970,7970,7970,1
|
|
20240708,100100,35050530,7970,7970,7970,7970,0
|
|
20240708,100000,35050530,7970,7970,7970,7970,10
|
|
20240708,095900,34970830,7960,7960,7960,7960,4
|
|
20240708,095800,34938990,7970,7970,7970,7970,202
|
|
20240708,095700,33329050,7970,7970,7970,7970,0
|
|
20240708,095600,33329050,7970,7960,7970,7960,5
|
|
20240708,095500,33289210,7960,7960,7960,7960,0
|
|
20240708,095400,33289210,7960,7960,7960,7960,1
|
|
20240708,095300,33281250,7960,7960,7960,7960,0
|
|
20240708,095200,33281250,7960,7960,7960,7960,0
|
|
20240708,095100,33281250,7960,7960,7960,7960,0
|
|
20240708,095000,33281250,7960,7960,7960,7960,0
|
|
20240708,094900,33281250,7960,7960,7960,7960,16
|
|
20240708,094800,33153890,7960,7960,7960,7960,21
|
|
20240708,094700,32986730,7950,7950,7950,7950,0
|
|
20240708,094600,32986730,7950,7950,7950,7950,0
|
|
20240708,094500,32986730,7950,7950,7950,7950,242
|
|
20240708,094400,31062830,7950,7950,7950,7950,248
|
|
20240708,094300,29091230,7950,7950,7950,7950,0
|
|
20240708,094200,29091230,7950,7950,7950,7950,0
|
|
20240708,094100,29091230,7950,7950,7950,7950,0
|
|
20240708,094000,29091230,7950,7940,7950,7940,32
|
|
20240708,093900,28837080,7940,7940,7940,7940,424
|
|
20240708,093800,25470520,7950,7950,7950,7950,10
|
|
20240708,093700,25391020,7950,7950,7950,7950,0
|
|
20240708,093600,25391020,7950,7950,7950,7950,501
|
|
20240708,093500,21408070,7970,7970,7970,7970,0
|
|
20240708,093400,21408070,7970,7970,7970,7970,0
|
|
20240708,093300,21408070,7970,7970,7970,7970,0
|
|
20240708,093200,21408070,7970,7970,7970,7970,0
|
|
20240708,093100,21408070,7970,7970,7970,7970,0
|
|
20240708,093000,21408070,7970,7950,7970,7950,54
|
|
20240708,092900,20978090,7960,7960,7960,7960,367
|
|
20240708,092800,18056770,7960,7960,7960,7960,0
|
|
20240708,092700,18056770,7960,7970,7970,7960,21
|
|
20240708,092600,17889600,7970,7970,7970,7970,0
|
|
20240708,092500,17889600,7970,7970,7970,7970,0
|
|
20240708,092400,17889600,7970,7970,7970,7970,80
|
|
20240708,092300,17252000,7960,7970,7970,7960,126
|
|
20240708,092200,16249030,7950,7950,7950,7950,0
|
|
20240708,092100,16249030,7950,7950,7950,7950,0
|
|
20240708,092000,16249030,7950,7970,7970,7950,214
|
|
20240708,091900,14544730,7970,7960,7970,7960,57
|
|
20240708,091800,14090590,7960,7960,7960,7950,97
|
|
20240708,091700,13319070,7960,7960,7960,7960,62
|
|
20240708,091600,12825550,7970,7970,7970,7970,0
|
|
20240708,091500,12825550,7970,7970,7970,7970,5
|
|
20240708,091400,12785700,7970,7970,7970,7970,59
|
|
20240708,091300,12315470,7960,7960,7960,7960,12
|
|
20240708,091200,12219950,7940,7940,7940,7940,0
|
|
20240708,091100,12219950,7940,7940,7940,7940,0
|
|
20240708,091000,12219950,7940,7940,7940,7940,38
|
|
20240708,090900,11918230,7950,7950,7950,7950,31
|
|
20240708,090800,11671780,7950,7950,7950,7950,0
|
|
20240708,090700,11671780,7950,7950,7950,7950,182
|
|
20240708,090600,10224880,7950,7950,7950,7950,0
|
|
20240708,090500,10224880,7950,7970,7970,7950,39
|
|
20240708,090400,9914350,7970,7980,7980,7970,112
|
|
20240708,090300,9021090,7980,7970,7980,7970,321
|
|
20240708,090200,6462710,7980,7980,7980,7980,2
|
|
20240708,090100,6446750,7960,7960,7960,7960,1
|
|
20240708,090000,6438790,7970,7990,7990,7970,807
|