623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,192000,333064240,7950,7950,7950,7950,837
|
|
20240709,191900,333064240,7950,7950,7950,7950,0
|
|
20240709,191800,333064240,7950,7950,7950,7950,0
|
|
20240709,191700,333064240,7950,7950,7950,7950,0
|
|
20240709,191600,333064240,7950,7950,7950,7950,0
|
|
20240709,191500,333064240,7950,7950,7950,7950,0
|
|
20240709,191400,333064240,7950,7950,7950,7950,0
|
|
20240709,191300,333064240,7950,7950,7950,7950,0
|
|
20240709,191200,333064240,7950,7950,7950,7950,0
|
|
20240709,191100,333064240,7950,7950,7950,7950,0
|
|
20240709,191000,333064240,7950,7950,7950,7950,0
|
|
20240709,190900,333064240,7950,7950,7950,7950,0
|
|
20240709,190800,333064240,7950,7950,7950,7950,0
|
|
20240709,190700,333064240,7950,7950,7950,7950,0
|
|
20240709,190600,333064240,7950,7950,7950,7950,0
|
|
20240709,190500,333064240,7950,7950,7950,7950,0
|
|
20240709,190400,333064240,7950,7950,7950,7950,0
|
|
20240709,190300,333064240,7950,7950,7950,7950,0
|
|
20240709,190200,333064240,7950,7950,7950,7950,0
|
|
20240709,190100,333064240,7950,7950,7950,7950,0
|
|
20240709,190000,333064240,7950,7950,7950,7950,0
|
|
20240709,185900,333064240,7950,7950,7950,7950,0
|
|
20240709,185800,333064240,7950,7950,7950,7950,0
|
|
20240709,185700,333064240,7950,7950,7950,7950,0
|
|
20240709,185600,333064240,7950,7950,7950,7950,0
|
|
20240709,185500,333064240,7950,7950,7950,7950,0
|
|
20240709,185400,333064240,7950,7950,7950,7950,0
|
|
20240709,185300,333064240,7950,7950,7950,7950,0
|
|
20240709,185200,333064240,7950,7950,7950,7950,0
|
|
20240709,185100,333064240,7950,7950,7950,7950,0
|
|
20240709,185000,333064240,7950,7950,7950,7950,837
|
|
20240709,184900,333064240,7950,7950,7950,7950,0
|
|
20240709,184800,333064240,7950,7950,7950,7950,0
|
|
20240709,184700,333064240,7950,7950,7950,7950,0
|
|
20240709,184600,333064240,7950,7950,7950,7950,0
|
|
20240709,184500,333064240,7950,7950,7950,7950,0
|
|
20240709,184400,333064240,7950,7950,7950,7950,0
|
|
20240709,184300,333064240,7950,7950,7950,7950,0
|
|
20240709,184200,333064240,7950,7950,7950,7950,0
|
|
20240709,184100,333064240,7950,7950,7950,7950,0
|
|
20240709,184000,333064240,7950,7950,7950,7950,0
|
|
20240709,183900,333064240,7950,7950,7950,7950,0
|
|
20240709,183800,333064240,7950,7950,7950,7950,0
|
|
20240709,183700,333064240,7950,7950,7950,7950,0
|
|
20240709,183600,333064240,7950,7950,7950,7950,0
|
|
20240709,183500,333064240,7950,7950,7950,7950,0
|
|
20240709,183400,333064240,7950,7950,7950,7950,0
|
|
20240709,183300,333064240,7950,7950,7950,7950,0
|
|
20240709,183200,333064240,7950,7950,7950,7950,0
|
|
20240709,183100,333064240,7950,7950,7950,7950,0
|
|
20240709,183000,333064240,7950,7950,7950,7950,0
|
|
20240709,182900,333064240,7950,7950,7950,7950,0
|
|
20240709,182800,333064240,7950,7950,7950,7950,0
|
|
20240709,182700,333064240,7950,7950,7950,7950,0
|
|
20240709,182600,333064240,7950,7950,7950,7950,0
|
|
20240709,182500,333064240,7950,7950,7950,7950,0
|
|
20240709,182400,333064240,7950,7950,7950,7950,0
|
|
20240709,182300,333064240,7950,7950,7950,7950,0
|
|
20240709,182200,333064240,7950,7950,7950,7950,0
|
|
20240709,182100,333064240,7950,7950,7950,7950,0
|
|
20240709,182000,333064240,7950,7950,7950,7950,837
|
|
20240709,181900,333064240,7950,7950,7950,7950,0
|
|
20240709,181800,333064240,7950,7950,7950,7950,0
|
|
20240709,181700,333064240,7950,7950,7950,7950,0
|
|
20240709,181600,333064240,7950,7950,7950,7950,0
|
|
20240709,181500,333064240,7950,7950,7950,7950,0
|
|
20240709,181400,333064240,7950,7950,7950,7950,0
|
|
20240709,181300,333064240,7950,7950,7950,7950,0
|
|
20240709,181200,333064240,7950,7950,7950,7950,0
|
|
20240709,181100,333064240,7950,7950,7950,7950,0
|
|
20240709,181000,333064240,7950,7950,7950,7950,0
|
|
20240709,180900,333064240,7950,7950,7950,7950,0
|
|
20240709,180800,333064240,7950,7950,7950,7950,0
|
|
20240709,180700,333064240,7950,7950,7950,7950,0
|
|
20240709,180600,333064240,7950,7950,7950,7950,0
|
|
20240709,180500,333064240,7950,7950,7950,7950,0
|
|
20240709,180400,333064240,7950,7950,7950,7950,0
|
|
20240709,180300,333064240,7950,7950,7950,7950,0
|
|
20240709,180200,333064240,7950,7950,7950,7950,0
|
|
20240709,180100,333064240,7950,7950,7950,7950,0
|
|
20240709,180000,333064240,7950,7950,7950,7950,0
|
|
20240709,175900,333064240,7950,7950,7950,7950,0
|
|
20240709,175800,333064240,7950,7950,7950,7950,0
|
|
20240709,175700,333064240,7950,7950,7950,7950,0
|
|
20240709,175600,333064240,7950,7950,7950,7950,0
|
|
20240709,175500,333064240,7950,7950,7950,7950,0
|
|
20240709,175400,333064240,7950,7950,7950,7950,0
|
|
20240709,175300,333064240,7950,7950,7950,7950,0
|
|
20240709,175200,333064240,7950,7950,7950,7950,0
|
|
20240709,175100,333064240,7950,7950,7950,7950,0
|
|
20240709,175000,333064240,7950,7950,7950,7950,837
|
|
20240709,174900,333064240,7950,7950,7950,7950,0
|
|
20240709,174800,333064240,7950,7950,7950,7950,0
|
|
20240709,174700,333064240,7950,7950,7950,7950,0
|
|
20240709,174600,333064240,7950,7950,7950,7950,0
|
|
20240709,174500,333064240,7950,7950,7950,7950,0
|
|
20240709,174400,333064240,7950,7950,7950,7950,0
|
|
20240709,174300,333064240,7950,7950,7950,7950,0
|
|
20240709,174200,333064240,7950,7950,7950,7950,0
|
|
20240709,174100,333064240,7950,7950,7950,7950,0
|
|
20240709,174000,333064240,7950,7950,7950,7950,0
|
|
20240709,173900,333064240,7950,7950,7950,7950,0
|
|
20240709,173800,333064240,7950,7950,7950,7950,0
|
|
20240709,173700,333064240,7950,7950,7950,7950,0
|
|
20240709,173600,333064240,7950,7950,7950,7950,0
|
|
20240709,173500,333064240,7950,7950,7950,7950,0
|
|
20240709,173400,333064240,7950,7950,7950,7950,0
|
|
20240709,173300,333064240,7950,7950,7950,7950,0
|
|
20240709,173200,333064240,7950,7950,7950,7950,0
|
|
20240709,173100,333064240,7950,7950,7950,7950,0
|
|
20240709,173000,333064240,7950,7950,7950,7950,0
|
|
20240709,172900,333064240,7950,7950,7950,7950,0
|
|
20240709,172800,333064240,7950,7950,7950,7950,0
|
|
20240709,172700,333064240,7950,7950,7950,7950,0
|
|
20240709,172600,333064240,7950,7950,7950,7950,0
|
|
20240709,172500,333064240,7950,7950,7950,7950,0
|
|
20240709,172400,333064240,7950,7950,7950,7950,0
|
|
20240709,172300,333064240,7950,7950,7950,7950,0
|
|
20240709,172200,333064240,7950,7950,7950,7950,0
|
|
20240709,172100,333064240,7950,7950,7950,7950,0
|
|
20240709,172000,333064240,7950,7950,7950,7950,837
|
|
20240709,171900,333064240,7950,7950,7950,7950,0
|
|
20240709,171800,333064240,7950,7950,7950,7950,0
|
|
20240709,171700,333064240,7950,7950,7950,7950,0
|
|
20240709,171600,333064240,7950,7950,7950,7950,0
|
|
20240709,171500,333064240,7950,7950,7950,7950,0
|
|
20240709,171400,333064240,7950,7950,7950,7950,0
|
|
20240709,171300,333064240,7950,7950,7950,7950,0
|
|
20240709,171200,333064240,7950,7950,7950,7950,0
|
|
20240709,171100,333064240,7950,7950,7950,7950,0
|
|
20240709,171000,333064240,7950,7950,7950,7950,0
|
|
20240709,170900,333064240,7950,7950,7950,7950,0
|
|
20240709,170800,333064240,7950,7950,7950,7950,0
|
|
20240709,170700,333064240,7950,7950,7950,7950,0
|
|
20240709,170600,333064240,7950,7950,7950,7950,0
|
|
20240709,170500,333064240,7950,7950,7950,7950,0
|
|
20240709,170400,333064240,7950,7950,7950,7950,0
|
|
20240709,170300,333064240,7950,7950,7950,7950,0
|
|
20240709,170200,333064240,7950,7950,7950,7950,0
|
|
20240709,170100,333064240,7950,7950,7950,7950,0
|
|
20240709,170000,333064240,7950,7950,7950,7950,0
|
|
20240709,165900,333064240,7950,7950,7950,7950,0
|
|
20240709,165800,333064240,7950,7950,7950,7950,0
|
|
20240709,165700,333064240,7950,7950,7950,7950,0
|
|
20240709,165600,333064240,7950,7950,7950,7950,0
|
|
20240709,165500,333064240,7950,7950,7950,7950,0
|
|
20240709,165400,333064240,7950,7950,7950,7950,0
|
|
20240709,165300,333064240,7950,7950,7950,7950,0
|
|
20240709,165200,333064240,7950,7950,7950,7950,0
|
|
20240709,165100,333064240,7950,7950,7950,7950,0
|
|
20240709,165000,333064240,7950,7950,7950,7950,837
|
|
20240709,164900,333064240,7950,7950,7950,7950,0
|
|
20240709,164800,333064240,7950,7950,7950,7950,0
|
|
20240709,164700,333064240,7950,7950,7950,7950,0
|
|
20240709,164600,333064240,7950,7950,7950,7950,0
|
|
20240709,164500,333064240,7950,7950,7950,7950,0
|
|
20240709,164400,333064240,7950,7950,7950,7950,0
|
|
20240709,164300,333064240,7950,7950,7950,7950,0
|
|
20240709,164200,333064240,7950,7950,7950,7950,0
|
|
20240709,164100,333064240,7950,7950,7950,7950,0
|
|
20240709,164000,333064240,7950,7950,7950,7950,0
|
|
20240709,163900,333064240,7950,7950,7950,7950,0
|
|
20240709,163800,333064240,7950,7950,7950,7950,0
|
|
20240709,163700,333064240,7950,7950,7950,7950,0
|
|
20240709,163600,333064240,7950,7950,7950,7950,0
|
|
20240709,163500,333064240,7950,7950,7950,7950,0
|
|
20240709,163400,333064240,7950,7950,7950,7950,0
|
|
20240709,163300,333064240,7950,7950,7950,7950,0
|
|
20240709,163200,333064240,7950,7950,7950,7950,0
|
|
20240709,163100,333064240,7950,7950,7950,7950,0
|
|
20240709,163000,333064240,7950,7950,7950,7950,0
|
|
20240709,162900,333064240,7950,7950,7950,7950,0
|
|
20240709,162800,333064240,7950,7950,7950,7950,0
|
|
20240709,162700,333064240,7950,7950,7950,7950,0
|
|
20240709,162600,333064240,7950,7950,7950,7950,0
|
|
20240709,162500,333064240,7950,7950,7950,7950,0
|
|
20240709,162400,333064240,7950,7950,7950,7950,0
|
|
20240709,162300,333064240,7950,7950,7950,7950,0
|
|
20240709,162200,333064240,7950,7950,7950,7950,0
|
|
20240709,162100,333064240,7950,7950,7950,7950,0
|
|
20240709,162000,333064240,7950,7950,7950,7950,837
|
|
20240709,161900,333064240,7950,7950,7950,7950,0
|
|
20240709,161800,333064240,7950,7950,7950,7950,0
|
|
20240709,161700,333064240,7950,7950,7950,7950,0
|
|
20240709,161600,333064240,7950,7950,7950,7950,0
|
|
20240709,161500,333064240,7950,7950,7950,7950,0
|
|
20240709,161400,333064240,7950,7950,7950,7950,0
|
|
20240709,161300,333064240,7950,7950,7950,7950,0
|
|
20240709,161200,333064240,7950,7950,7950,7950,0
|
|
20240709,161100,333064240,7950,7950,7950,7950,0
|
|
20240709,161000,333064240,7950,7950,7950,7950,0
|
|
20240709,160900,333064240,7950,7950,7950,7950,0
|
|
20240709,160800,333064240,7950,7950,7950,7950,0
|
|
20240709,160700,333064240,7950,7950,7950,7950,0
|
|
20240709,160600,333064240,7950,7950,7950,7950,0
|
|
20240709,160500,333064240,7950,7950,7950,7950,0
|
|
20240709,160400,333064240,7950,7950,7950,7950,0
|
|
20240709,160300,333064240,7950,7950,7950,7950,0
|
|
20240709,160200,333064240,7950,7950,7950,7950,0
|
|
20240709,160100,333064240,7950,7950,7950,7950,0
|
|
20240709,160000,333064240,7950,7950,7950,7950,0
|
|
20240709,155900,333064240,7950,7950,7950,7950,0
|
|
20240709,155800,333064240,7950,7950,7950,7950,0
|
|
20240709,155700,333064240,7950,7950,7950,7950,0
|
|
20240709,155600,333064240,7950,7950,7950,7950,0
|
|
20240709,155500,333064240,7950,7950,7950,7950,0
|
|
20240709,155400,333064240,7950,7950,7950,7950,0
|
|
20240709,155300,333064240,7950,7950,7950,7950,0
|
|
20240709,155200,333064240,7950,7950,7950,7950,0
|
|
20240709,155100,333064240,7950,7950,7950,7950,0
|
|
20240709,155000,333064240,7950,7950,7950,7950,837
|
|
20240709,154900,333064240,7950,7950,7950,7950,0
|
|
20240709,154800,333064240,7950,7950,7950,7950,0
|
|
20240709,154700,333064240,7950,7950,7950,7950,0
|
|
20240709,154600,333064240,7950,7950,7950,7950,0
|
|
20240709,154500,333064240,7950,7950,7950,7950,0
|
|
20240709,154400,333064240,7950,7950,7950,7950,0
|
|
20240709,154300,333064240,7950,7950,7950,7950,0
|
|
20240709,154200,333064240,7950,7950,7950,7950,0
|
|
20240709,154100,333064240,7950,7950,7950,7950,0
|
|
20240709,154000,333064240,7950,7950,7950,7950,0
|
|
20240709,153900,333064240,7950,7950,7950,7950,0
|
|
20240709,153800,333064240,7950,7950,7950,7950,0
|
|
20240709,153700,333064240,7950,7950,7950,7950,0
|
|
20240709,153600,333064240,7950,7950,7950,7950,0
|
|
20240709,153500,333064240,7950,7950,7950,7950,0
|
|
20240709,153400,333064240,7950,7950,7950,7950,0
|
|
20240709,153300,333064240,7950,7950,7950,7950,0
|
|
20240709,153200,333064240,7950,7950,7950,7950,0
|
|
20240709,153100,333064240,7950,7950,7950,7950,0
|
|
20240709,153000,333064240,7950,7950,7950,7950,837
|
|
20240709,152900,326410090,7970,7970,7970,7970,0
|
|
20240709,152800,326410090,7970,7970,7970,7970,0
|
|
20240709,152700,326410090,7970,7970,7970,7970,0
|
|
20240709,152600,326410090,7970,7970,7970,7970,0
|
|
20240709,152500,326410090,7970,7970,7970,7970,0
|
|
20240709,152400,326410090,7970,7970,7970,7970,0
|
|
20240709,152300,326410090,7970,7970,7970,7970,0
|
|
20240709,152200,326410090,7970,7970,7970,7970,0
|
|
20240709,152100,326410090,7970,7970,7970,7970,0
|
|
20240709,152000,326410090,7970,7970,7970,7970,0
|
|
20240709,151900,326410090,7970,7970,7970,7970,16
|
|
20240709,151800,326282570,7970,7970,7970,7970,50
|
|
20240709,151700,325884070,7970,7970,7970,7970,0
|
|
20240709,151600,325884070,7970,7970,7970,7970,0
|
|
20240709,151500,325884070,7970,7960,7970,7960,100
|
|
20240709,151400,325087170,7970,7970,7970,7970,0
|
|
20240709,151300,325087170,7970,7970,7970,7970,22
|
|
20240709,151200,324911830,7970,7970,7970,7970,0
|
|
20240709,151100,324911830,7970,7970,7970,7970,0
|
|
20240709,151000,324911830,7970,7970,7970,7970,0
|
|
20240709,150900,324911830,7970,7970,7970,7970,0
|
|
20240709,150800,324911830,7970,7970,7970,7970,50
|
|
20240709,150700,324513330,7970,7970,7970,7970,0
|
|
20240709,150600,324513330,7970,7970,7970,7970,0
|
|
20240709,150500,324513330,7970,7970,7970,7970,21
|
|
20240709,150400,324345960,7970,7970,7970,7970,1
|
|
20240709,150300,324337990,7930,7930,7930,7930,0
|
|
20240709,150200,324337990,7930,7930,7930,7930,2
|
|
20240709,150100,324322130,7970,7970,7970,7970,582
|
|
20240709,150000,319683590,7970,7960,7970,7960,418
|
|
20240709,145900,316352150,7970,7970,7970,7970,0
|
|
20240709,145800,316352150,7970,7970,7970,7970,0
|
|
20240709,145700,316352150,7970,7970,7970,7970,0
|
|
20240709,145600,316352150,7970,7960,7970,7960,10
|
|
20240709,145500,316272470,7970,7970,7970,7970,0
|
|
20240709,145400,316272470,7970,7970,7970,7970,0
|
|
20240709,145300,316272470,7970,7970,7970,7970,2
|
|
20240709,145200,316256530,7970,7970,7970,7970,0
|
|
20240709,145100,316256530,7970,7970,7970,7970,0
|
|
20240709,145000,316256530,7970,7970,7970,7970,0
|
|
20240709,144900,316256530,7970,7970,7970,7970,600
|
|
20240709,144800,311474530,7970,7970,7970,7970,0
|
|
20240709,144700,311474530,7970,7970,7970,7970,0
|
|
20240709,144600,311474530,7970,7970,7970,7970,0
|
|
20240709,144500,311474530,7970,7970,7970,7970,0
|
|
20240709,144400,311474530,7970,7950,7970,7950,500
|
|
20240709,144300,307493400,7960,7960,7960,7960,0
|
|
20240709,144200,307493400,7960,7960,7960,7960,0
|
|
20240709,144100,307493400,7960,7960,7960,7960,0
|
|
20240709,144000,307493400,7960,7960,7960,7960,0
|
|
20240709,143900,307493400,7960,7960,7960,7960,0
|
|
20240709,143800,307493400,7960,7960,7960,7960,0
|
|
20240709,143700,307493400,7960,7950,7960,7950,40
|
|
20240709,143600,307175380,7950,7950,7950,7950,0
|
|
20240709,143500,307175380,7950,7950,7950,7950,0
|
|
20240709,143400,307175380,7950,7940,7950,7940,400
|
|
20240709,143300,303996860,7910,7910,7910,7910,0
|
|
20240709,143200,303996860,7910,7910,7910,7910,1
|
|
20240709,143100,303988950,7940,7910,7940,7910,371
|
|
20240709,143000,301054250,7910,7910,7910,7910,0
|
|
20240709,142900,301054250,7910,7920,7920,7910,300
|
|
20240709,142800,298680250,7910,7910,7910,7910,0
|
|
20240709,142700,298680250,7910,7910,7910,7910,0
|
|
20240709,142600,298680250,7910,7910,7910,7910,0
|
|
20240709,142500,298680250,7910,7910,7910,7910,0
|
|
20240709,142400,298680250,7910,7910,7910,7910,0
|
|
20240709,142300,298680250,7910,7910,7910,7910,0
|
|
20240709,142200,298680250,7910,7910,7910,7910,0
|
|
20240709,142100,298680250,7910,7910,7910,7910,0
|
|
20240709,142000,298680250,7910,7910,7910,7910,0
|
|
20240709,141900,298680250,7910,7910,7910,7910,0
|
|
20240709,141800,298680250,7910,7910,7910,7910,0
|
|
20240709,141700,298680250,7910,7910,7910,7910,0
|
|
20240709,141600,298680250,7910,7910,7910,7910,0
|
|
20240709,141500,298680250,7910,7910,7910,7910,0
|
|
20240709,141400,298680250,7910,7910,7910,7910,24
|
|
20240709,141300,298490410,7910,7910,7910,7910,0
|
|
20240709,141200,298490410,7910,7910,7910,7910,100
|
|
20240709,141100,297699410,7910,7910,7910,7910,0
|
|
20240709,141000,297699410,7910,7910,7910,7910,0
|
|
20240709,140900,297699410,7910,7910,7910,7910,0
|
|
20240709,140800,297699410,7910,7910,7910,7910,0
|
|
20240709,140700,297699410,7910,7910,7910,7910,0
|
|
20240709,140600,297699410,7910,7910,7910,7910,0
|
|
20240709,140500,297699410,7910,7910,7910,7910,0
|
|
20240709,140400,297699410,7910,7910,7910,7910,0
|
|
20240709,140300,297699410,7910,7910,7910,7910,0
|
|
20240709,140200,297699410,7910,7910,7910,7910,0
|
|
20240709,140100,297699410,7910,7910,7910,7910,0
|
|
20240709,140000,297699410,7910,7910,7910,7910,0
|
|
20240709,135900,297699410,7910,7910,7910,7910,0
|
|
20240709,135800,297699410,7910,7910,7910,7910,0
|
|
20240709,135700,297699410,7910,7910,7910,7910,0
|
|
20240709,135600,297699410,7910,7910,7910,7910,0
|
|
20240709,135500,297699410,7910,7910,7910,7910,0
|
|
20240709,135400,297699410,7910,7910,7910,7910,0
|
|
20240709,135300,297699410,7910,7910,7910,7910,0
|
|
20240709,135200,297699410,7910,7910,7910,7910,0
|
|
20240709,135100,297699410,7910,7910,7910,7910,51
|
|
20240709,135000,297296000,7940,7940,7940,7940,0
|
|
20240709,134900,297296000,7940,7940,7940,7940,0
|
|
20240709,134800,297296000,7940,7940,7940,7940,0
|
|
20240709,134700,297296000,7940,7930,7940,7930,10
|
|
20240709,134600,297216610,7940,7940,7940,7940,0
|
|
20240709,134500,297216610,7940,7940,7940,7940,0
|
|
20240709,134400,297216610,7940,7940,7940,7940,1
|
|
20240709,134300,297208670,7910,7910,7910,7910,30
|
|
20240709,134200,296971370,7910,7910,7910,7910,0
|
|
20240709,134100,296971370,7910,7910,7910,7910,0
|
|
20240709,134000,296971370,7910,7910,7910,7910,0
|
|
20240709,133900,296971370,7910,7910,7910,7910,0
|
|
20240709,133800,296971370,7910,7910,7910,7910,0
|
|
20240709,133700,296971370,7910,7910,7910,7910,0
|
|
20240709,133600,296971370,7910,7910,7910,7910,0
|
|
20240709,133500,296971370,7910,7910,7910,7910,5
|
|
20240709,133400,296931820,7910,7910,7910,7910,0
|
|
20240709,133300,296931820,7910,7910,7910,7910,0
|
|
20240709,133200,296931820,7910,7920,7920,7910,33
|
|
20240709,133100,296670480,7940,7940,7940,7940,0
|
|
20240709,133000,296670480,7940,7940,7940,7940,0
|
|
20240709,132900,296670480,7940,7940,7940,7940,0
|
|
20240709,132800,296670480,7940,7940,7940,7940,0
|
|
20240709,132700,296670480,7940,7940,7940,7940,0
|
|
20240709,132600,296670480,7940,7940,7940,7940,0
|
|
20240709,132500,296670480,7940,7940,7940,7940,1
|
|
20240709,132400,296662540,7890,7890,7890,7890,0
|
|
20240709,132300,296662540,7890,7890,7890,7890,0
|
|
20240709,132200,296662540,7890,7890,7890,7890,0
|
|
20240709,132100,296662540,7890,7890,7890,7890,0
|
|
20240709,132000,296662540,7890,7910,7910,7890,300
|
|
20240709,131900,294294300,7910,7910,7910,7910,0
|
|
20240709,131800,294294300,7910,7910,7910,7910,0
|
|
20240709,131700,294294300,7910,7910,7910,7910,2
|
|
20240709,131600,294278480,7930,7930,7930,7930,0
|
|
20240709,131500,294278480,7930,7930,7930,7930,0
|
|
20240709,131400,294278480,7930,7930,7930,7930,0
|
|
20240709,131300,294278480,7930,7930,7930,7930,0
|
|
20240709,131200,294278480,7930,7930,7930,7930,0
|
|
20240709,131100,294278480,7930,7930,7930,7930,0
|
|
20240709,131000,294278480,7930,7930,7930,7930,0
|
|
20240709,130900,294278480,7930,7920,7930,7920,390
|
|
20240709,130800,291188820,7890,7890,7890,7890,18
|
|
20240709,130700,291046800,7930,7930,7930,7930,0
|
|
20240709,130600,291046800,7930,7930,7930,7930,2
|
|
20240709,130500,291030940,7930,7930,7930,7930,337
|
|
20240709,130400,288358530,7950,7950,7950,7950,0
|
|
20240709,130300,288358530,7950,7950,7950,7950,1
|
|
20240709,130200,288350580,7890,7890,7890,7890,0
|
|
20240709,130100,288350580,7890,7890,7890,7890,0
|
|
20240709,130000,288350580,7890,7890,7890,7890,0
|
|
20240709,125900,288350580,7890,7890,7890,7890,0
|
|
20240709,125800,288350580,7890,7890,7890,7890,49
|
|
20240709,125700,287963970,7890,7950,7950,7890,13
|
|
20240709,125600,287861160,7950,7950,7950,7950,0
|
|
20240709,125500,287861160,7950,7950,7950,7950,0
|
|
20240709,125400,287861160,7950,7950,7950,7950,0
|
|
20240709,125300,287861160,7950,7950,7950,7950,0
|
|
20240709,125200,287861160,7950,7950,7950,7950,0
|
|
20240709,125100,287861160,7950,7950,7950,7950,0
|
|
20240709,125000,287861160,7950,7920,7950,7880,4161
|
|
20240709,124900,255007350,7930,7930,7930,7930,0
|
|
20240709,124800,255007350,7930,7930,7930,7930,0
|
|
20240709,124700,255007350,7930,7930,7930,7930,0
|
|
20240709,124600,255007350,7930,7930,7930,7930,0
|
|
20240709,124500,255007350,7930,7930,7930,7930,0
|
|
20240709,124400,255007350,7930,7930,7930,7930,0
|
|
20240709,124300,255007350,7930,7930,7930,7930,0
|
|
20240709,124200,255007350,7930,7930,7930,7930,0
|
|
20240709,124100,255007350,7930,7930,7930,7930,49
|
|
20240709,124000,254618780,7930,7930,7930,7930,370
|
|
20240709,123900,251684680,7920,7920,7920,7920,196
|
|
20240709,123800,250132360,7930,7930,7930,7930,0
|
|
20240709,123700,250132360,7930,7930,7930,7930,0
|
|
20240709,123600,250132360,7930,7930,7930,7930,30
|
|
20240709,123500,249894460,7920,7920,7920,7920,173
|
|
20240709,123400,248524300,7930,7930,7930,7930,17
|
|
20240709,123300,248389490,7930,7930,7930,7930,0
|
|
20240709,123200,248389490,7930,7930,7930,7930,2
|
|
20240709,123100,248373630,7920,7920,7920,7920,0
|
|
20240709,123000,248373630,7920,7920,7920,7920,8
|
|
20240709,122900,248310270,7930,7930,7930,7930,0
|
|
20240709,122800,248310270,7930,7930,7930,7930,0
|
|
20240709,122700,248310270,7930,7930,7930,7930,100
|
|
20240709,122600,247517270,7930,7930,7930,7930,8
|
|
20240709,122500,247453830,7930,7930,7930,7930,0
|
|
20240709,122400,247453830,7930,7930,7930,7930,62
|
|
20240709,122300,246962170,7930,7930,7930,7930,0
|
|
20240709,122200,246962170,7930,7930,7930,7930,0
|
|
20240709,122100,246962170,7930,7930,7930,7930,0
|
|
20240709,122000,246962170,7930,7930,7930,7930,2
|
|
20240709,121900,246946310,7910,7910,7910,7910,0
|
|
20240709,121800,246946310,7910,7910,7910,7910,0
|
|
20240709,121700,246946310,7910,7920,7920,7910,130
|
|
20240709,121600,245917660,7910,7910,7910,7910,0
|
|
20240709,121500,245917660,7910,7910,7910,7910,0
|
|
20240709,121400,245917660,7910,7910,7910,7910,0
|
|
20240709,121300,245917660,7910,7920,7930,7910,3
|
|
20240709,121200,245893900,7920,7920,7920,7920,3
|
|
20240709,121100,245870140,7930,7930,7930,7930,0
|
|
20240709,121000,245870140,7930,7930,7930,7930,0
|
|
20240709,120900,245870140,7930,7930,7930,7930,0
|
|
20240709,120800,245870140,7930,7930,7930,7930,0
|
|
20240709,120700,245870140,7930,7930,7930,7930,0
|
|
20240709,120600,245870140,7930,7930,7930,7930,0
|
|
20240709,120500,245870140,7930,7930,7930,7930,10
|
|
20240709,120400,245790840,7930,7930,7930,7930,150
|
|
20240709,120300,244601340,7930,7930,7930,7930,0
|
|
20240709,120200,244601340,7930,7930,7930,7930,0
|
|
20240709,120100,244601340,7930,7930,7930,7930,10
|
|
20240709,120000,244522040,7920,7920,7920,7920,25
|
|
20240709,115900,244324040,7920,7920,7920,7920,77
|
|
20240709,115800,243714200,7910,7930,7930,7910,2704
|
|
20240709,115700,222305660,7930,7930,7930,7930,0
|
|
20240709,115600,222305660,7930,7930,7930,7930,243
|
|
20240709,115500,220378670,7930,7930,7930,7930,0
|
|
20240709,115400,220378670,7930,7930,7930,7930,312
|
|
20240709,115300,217904510,7940,7940,7940,7940,0
|
|
20240709,115200,217904510,7940,7940,7940,7940,0
|
|
20240709,115100,217904510,7940,7940,7940,7940,0
|
|
20240709,115000,217904510,7940,7940,7940,7940,0
|
|
20240709,114900,217904510,7940,7940,7940,7940,0
|
|
20240709,114800,217904510,7940,7940,7940,7940,0
|
|
20240709,114700,217904510,7940,7940,7940,7940,0
|
|
20240709,114600,217904510,7940,7940,7940,7940,0
|
|
20240709,114500,217904510,7940,7940,7940,7940,0
|
|
20240709,114400,217904510,7940,7940,7940,7940,0
|
|
20240709,114300,217904510,7940,7940,7940,7940,150
|
|
20240709,114200,216713510,7940,7940,7940,7940,0
|
|
20240709,114100,216713510,7940,7940,7940,7940,0
|
|
20240709,114000,216713510,7940,7940,7940,7940,0
|
|
20240709,113900,216713510,7940,7940,7940,7940,0
|
|
20240709,113800,216713510,7940,7940,7940,7940,1
|
|
20240709,113700,216705570,7940,7940,7940,7940,0
|
|
20240709,113600,216705570,7940,7940,7940,7940,0
|
|
20240709,113500,216705570,7940,7940,7940,7940,0
|
|
20240709,113400,216705570,7940,7940,7940,7940,20
|
|
20240709,113300,216546770,7930,7930,7930,7930,0
|
|
20240709,113200,216546770,7930,7930,7930,7930,0
|
|
20240709,113100,216546770,7930,7930,7930,7930,1
|
|
20240709,113000,216538840,7920,7920,7920,7920,0
|
|
20240709,112900,216538840,7920,7920,7920,7920,0
|
|
20240709,112800,216538840,7920,7920,7920,7920,60
|
|
20240709,112700,216063640,7920,7920,7920,7920,0
|
|
20240709,112600,216063640,7920,7920,7920,7920,180
|
|
20240709,112500,214638040,7920,7920,7920,7920,0
|
|
20240709,112400,214638040,7920,7920,7920,7920,0
|
|
20240709,112300,214638040,7920,7920,7920,7920,10
|
|
20240709,112200,214558840,7930,7940,7940,7920,367
|
|
20240709,112100,211644890,7900,7950,7950,7900,5749
|
|
20240709,112000,166105890,7960,7960,7960,7960,35
|
|
20240709,111900,165827290,7960,7980,7980,7950,3150
|
|
20240709,111800,140754520,7980,7980,7980,7980,2
|
|
20240709,111700,140738560,7990,7990,7990,7990,130
|
|
20240709,111600,139699860,7990,7990,7990,7990,0
|
|
20240709,111500,139699860,7990,7990,7990,7990,0
|
|
20240709,111400,139699860,7990,7990,7990,7990,5
|
|
20240709,111300,139659910,7980,7980,7980,7980,1
|
|
20240709,111200,139651930,7980,7980,7980,7980,0
|
|
20240709,111100,139651930,7980,7980,7980,7980,188
|
|
20240709,111000,138151690,7990,7990,7990,7990,0
|
|
20240709,110900,138151690,7990,7990,7990,7990,0
|
|
20240709,110800,138151690,7990,7990,7990,7990,0
|
|
20240709,110700,138151690,7990,7990,7990,7990,36
|
|
20240709,110600,137864050,7990,7990,7990,7990,4
|
|
20240709,110500,137832090,7990,7990,7990,7990,1
|
|
20240709,110400,137824100,7990,7990,7990,7990,0
|
|
20240709,110300,137824100,7990,7990,7990,7990,800
|
|
20240709,110200,131432100,8000,8000,8000,8000,0
|
|
20240709,110100,131432100,8000,8000,8000,8000,0
|
|
20240709,110000,131432100,8000,8000,8000,8000,0
|
|
20240709,105900,131432100,8000,8000,8000,8000,0
|
|
20240709,105800,131432100,8000,8000,8000,8000,0
|
|
20240709,105700,131432100,8000,8000,8000,8000,0
|
|
20240709,105600,131432100,8000,8000,8000,8000,0
|
|
20240709,105500,131432100,8000,8000,8000,8000,40
|
|
20240709,105400,131112100,8000,8000,8000,8000,0
|
|
20240709,105300,131112100,8000,8000,8000,8000,0
|
|
20240709,105200,131112100,8000,8000,8000,8000,20
|
|
20240709,105100,130952100,8000,8000,8000,8000,4
|
|
20240709,105000,130920100,8000,8000,8000,8000,287
|
|
20240709,104900,128624100,7990,7990,7990,7990,0
|
|
20240709,104800,128624100,7990,7990,7990,7990,0
|
|
20240709,104700,128624100,7990,7990,7990,7990,0
|
|
20240709,104600,128624100,7990,7990,7990,7990,0
|
|
20240709,104500,128624100,7990,7990,7990,7990,0
|
|
20240709,104400,128624100,7990,7990,7990,7990,0
|
|
20240709,104300,128624100,7990,7990,7990,7990,0
|
|
20240709,104200,128624100,7990,8000,8000,7990,309
|
|
20240709,104100,126154590,7990,7990,7990,7990,0
|
|
20240709,104000,126154590,7990,7990,7990,7990,60
|
|
20240709,103900,125675190,8020,8000,8020,8000,301
|
|
20240709,103800,123267170,8000,8000,8000,8000,300
|
|
20240709,103700,120867170,8020,8020,8020,8020,1
|
|
20240709,103600,120859150,8000,8000,8000,8000,22
|
|
20240709,103500,120683150,8000,8000,8000,8000,10
|
|
20240709,103400,120603150,8010,8010,8010,8010,10
|
|
20240709,103300,120523050,8020,8020,8020,8020,0
|
|
20240709,103200,120523050,8020,8020,8020,8020,1
|
|
20240709,103100,120515030,8010,8010,8010,8010,0
|
|
20240709,103000,120515030,8010,8010,8010,8010,13
|
|
20240709,102900,120410900,8010,8000,8010,8000,203
|
|
20240709,102800,118786890,8010,8010,8010,8010,0
|
|
20240709,102700,118786890,8010,8010,8010,8010,0
|
|
20240709,102600,118786890,8010,8010,8010,8010,1
|
|
20240709,102500,118778880,8010,8010,8010,8010,25
|
|
20240709,102400,118578630,7990,8010,8010,7990,130
|
|
20240709,102300,117539730,8010,8010,8010,8010,0
|
|
20240709,102200,117539730,8010,8010,8010,8010,200
|
|
20240709,102100,115937730,8010,8020,8020,7990,415
|
|
20240709,102000,112618510,8020,8020,8020,8020,156
|
|
20240709,101900,111367390,8020,8020,8020,8020,0
|
|
20240709,101800,111367390,8020,8020,8020,8020,0
|
|
20240709,101700,111367390,8020,8020,8020,8020,1
|
|
20240709,101600,111359370,7990,7990,7990,7990,1
|
|
20240709,101500,111351380,7990,7990,7990,7990,0
|
|
20240709,101400,111351380,7990,8040,8040,7990,4853
|
|
20240709,101300,72458380,8050,8050,8050,8050,169
|
|
20240709,101200,71097930,8050,8050,8050,8050,0
|
|
20240709,101100,71097930,8050,8050,8050,8050,100
|
|
20240709,101000,70292930,8050,8050,8050,8050,0
|
|
20240709,100900,70292930,8050,8040,8050,8040,282
|
|
20240709,100800,68025340,8030,8030,8030,8030,0
|
|
20240709,100700,68025340,8030,8030,8030,8030,0
|
|
20240709,100600,68025340,8030,8030,8030,8030,590
|
|
20240709,100500,63287640,8030,8030,8030,8030,0
|
|
20240709,100400,63287640,8030,8030,8030,8030,0
|
|
20240709,100300,63287640,8030,8030,8030,8030,0
|
|
20240709,100200,63287640,8030,8030,8030,8030,0
|
|
20240709,100100,63287640,8030,8030,8030,8030,0
|
|
20240709,100000,63287640,8030,8030,8030,8030,10
|
|
20240709,095900,63207340,8030,8030,8030,8020,201
|
|
20240709,095800,61593560,8030,8040,8040,8030,60
|
|
20240709,095700,61111660,8040,8040,8040,8040,0
|
|
20240709,095600,61111660,8040,8040,8040,8040,0
|
|
20240709,095500,61111660,8040,8040,8040,8040,0
|
|
20240709,095400,61111660,8040,8030,8040,8030,101
|
|
20240709,095300,60300620,8040,8040,8040,8040,24
|
|
20240709,095200,60107660,8040,8040,8040,8040,0
|
|
20240709,095100,60107660,8040,8040,8040,8040,49
|
|
20240709,095000,59713700,8040,8040,8040,8040,1
|
|
20240709,094900,59705660,8030,8020,8030,8020,204
|
|
20240709,094800,58067560,8030,8030,8030,8030,0
|
|
20240709,094700,58067560,8030,8030,8030,8030,0
|
|
20240709,094600,58067560,8030,8030,8030,8030,1
|
|
20240709,094500,58059530,8040,8040,8040,8040,145
|
|
20240709,094400,56893730,8040,8020,8040,8020,51
|
|
20240709,094300,56484690,8040,8040,8040,8040,0
|
|
20240709,094200,56484690,8040,8040,8040,8040,100
|
|
20240709,094100,55680690,8040,8040,8040,8040,0
|
|
20240709,094000,55680690,8040,8040,8040,8040,0
|
|
20240709,093900,55680690,8040,8040,8040,8040,0
|
|
20240709,093800,55680690,8040,8040,8040,8040,1
|
|
20240709,093700,55672650,8020,8020,8020,8020,54
|
|
20240709,093600,55239570,8040,8030,8040,8010,93
|
|
20240709,093500,54493990,8040,8040,8040,8040,0
|
|
20240709,093400,54493990,8040,8040,8040,8040,12
|
|
20240709,093300,54397510,8060,8060,8060,8060,0
|
|
20240709,093200,54397510,8060,8060,8060,8060,0
|
|
20240709,093100,54397510,8060,8060,8060,8060,0
|
|
20240709,093000,54397510,8060,8060,8060,8060,0
|
|
20240709,092900,54397510,8060,8060,8060,8060,3
|
|
20240709,092800,54373330,8070,8060,8070,8010,208
|
|
20240709,092700,52698710,8070,8060,8070,8060,97
|
|
20240709,092600,51916860,8060,8060,8060,8060,22
|
|
20240709,092500,51739540,8050,8050,8050,8050,407
|
|
20240709,092400,48463190,8050,8050,8050,8050,255
|
|
20240709,092300,46410440,8050,8050,8050,8050,107
|
|
20240709,092200,45549090,8050,8030,8050,8030,318
|
|
20240709,092100,42989520,8030,8030,8030,8010,480
|
|
20240709,092000,39142160,8040,8050,8050,8040,611
|
|
20240709,091900,34228520,8040,8050,8050,8040,141
|
|
20240709,091800,33093560,8050,8040,8050,8040,217
|
|
20240709,091700,31346810,8050,8010,8050,8010,1083
|
|
20240709,091600,22662750,8000,8000,8000,7990,716
|
|
20240709,091500,16934760,8000,8000,8000,8000,0
|
|
20240709,091400,16934760,8000,7990,8000,7990,33
|
|
20240709,091300,16670980,7990,7990,7990,7990,0
|
|
20240709,091200,16670980,7990,7990,7990,7990,1
|
|
20240709,091100,16662990,7980,7980,8000,7980,518
|
|
20240709,091000,12529310,8000,8000,8000,8000,0
|
|
20240709,090900,12529310,8000,7990,8000,7990,51
|
|
20240709,090800,12121800,7980,7980,7990,7980,307
|
|
20240709,090700,9671930,7980,7980,7980,7980,187
|
|
20240709,090600,8179670,7970,7980,7980,7970,217
|
|
20240709,090500,6448180,7990,7990,7990,7990,5
|
|
20240709,090400,6408230,8000,7970,8000,7970,500
|
|
20240709,090300,2413340,7970,7960,7970,7960,10
|
|
20240709,090200,2333650,7970,7920,7970,7920,148
|
|
20240709,090100,1154860,7910,7910,7910,7910,19
|
|
20240709,090000,1004570,7910,7910,7910,7910,127
|