619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,191600,93635710,7780,7780,7780,7780,726
|
|
20240722,191500,93635710,7780,7780,7780,7780,0
|
|
20240722,191400,93635710,7780,7780,7780,7780,0
|
|
20240722,191300,93635710,7780,7780,7780,7780,0
|
|
20240722,191200,93635710,7780,7780,7780,7780,0
|
|
20240722,191100,93635710,7780,7780,7780,7780,0
|
|
20240722,191000,93635710,7780,7780,7780,7780,0
|
|
20240722,190900,93635710,7780,7780,7780,7780,0
|
|
20240722,190800,93635710,7780,7780,7780,7780,0
|
|
20240722,190700,93635710,7780,7780,7780,7780,0
|
|
20240722,190600,93635710,7780,7780,7780,7780,0
|
|
20240722,190500,93635710,7780,7780,7780,7780,0
|
|
20240722,190400,93635710,7780,7780,7780,7780,0
|
|
20240722,190300,93635710,7780,7780,7780,7780,0
|
|
20240722,190200,93635710,7780,7780,7780,7780,0
|
|
20240722,190100,93635710,7780,7780,7780,7780,0
|
|
20240722,190000,93635710,7780,7780,7780,7780,0
|
|
20240722,185900,93635710,7780,7780,7780,7780,0
|
|
20240722,185800,93635710,7780,7780,7780,7780,0
|
|
20240722,185700,93635710,7780,7780,7780,7780,0
|
|
20240722,185600,93635710,7780,7780,7780,7780,0
|
|
20240722,185500,93635710,7780,7780,7780,7780,0
|
|
20240722,185400,93635710,7780,7780,7780,7780,0
|
|
20240722,185300,93635710,7780,7780,7780,7780,0
|
|
20240722,185200,93635710,7780,7780,7780,7780,0
|
|
20240722,185100,93635710,7780,7780,7780,7780,0
|
|
20240722,185000,93635710,7780,7780,7780,7780,0
|
|
20240722,184900,93635710,7780,7780,7780,7780,0
|
|
20240722,184800,93635710,7780,7780,7780,7780,0
|
|
20240722,184700,93635710,7780,7780,7780,7780,0
|
|
20240722,184600,93635710,7780,7780,7780,7780,726
|
|
20240722,184500,93635710,7780,7780,7780,7780,0
|
|
20240722,184400,93635710,7780,7780,7780,7780,0
|
|
20240722,184300,93635710,7780,7780,7780,7780,0
|
|
20240722,184200,93635710,7780,7780,7780,7780,0
|
|
20240722,184100,93635710,7780,7780,7780,7780,0
|
|
20240722,184000,93635710,7780,7780,7780,7780,0
|
|
20240722,183900,93635710,7780,7780,7780,7780,0
|
|
20240722,183800,93635710,7780,7780,7780,7780,0
|
|
20240722,183700,93635710,7780,7780,7780,7780,0
|
|
20240722,183600,93635710,7780,7780,7780,7780,0
|
|
20240722,183500,93635710,7780,7780,7780,7780,0
|
|
20240722,183400,93635710,7780,7780,7780,7780,0
|
|
20240722,183300,93635710,7780,7780,7780,7780,0
|
|
20240722,183200,93635710,7780,7780,7780,7780,0
|
|
20240722,183100,93635710,7780,7780,7780,7780,0
|
|
20240722,183000,93635710,7780,7780,7780,7780,0
|
|
20240722,182900,93635710,7780,7780,7780,7780,0
|
|
20240722,182800,93635710,7780,7780,7780,7780,0
|
|
20240722,182700,93635710,7780,7780,7780,7780,0
|
|
20240722,182600,93635710,7780,7780,7780,7780,0
|
|
20240722,182500,93635710,7780,7780,7780,7780,0
|
|
20240722,182400,93635710,7780,7780,7780,7780,0
|
|
20240722,182300,93635710,7780,7780,7780,7780,0
|
|
20240722,182200,93635710,7780,7780,7780,7780,0
|
|
20240722,182100,93635710,7780,7780,7780,7780,0
|
|
20240722,182000,93635710,7780,7780,7780,7780,0
|
|
20240722,181900,93635710,7780,7780,7780,7780,0
|
|
20240722,181800,93635710,7780,7780,7780,7780,0
|
|
20240722,181700,93635710,7780,7780,7780,7780,0
|
|
20240722,181600,93635710,7780,7780,7780,7780,726
|
|
20240722,181500,93635710,7780,7780,7780,7780,0
|
|
20240722,181400,93635710,7780,7780,7780,7780,0
|
|
20240722,181300,93635710,7780,7780,7780,7780,0
|
|
20240722,181200,93635710,7780,7780,7780,7780,0
|
|
20240722,181100,93635710,7780,7780,7780,7780,0
|
|
20240722,181000,93635710,7780,7780,7780,7780,0
|
|
20240722,180900,93635710,7780,7780,7780,7780,0
|
|
20240722,180800,93635710,7780,7780,7780,7780,0
|
|
20240722,180700,93635710,7780,7780,7780,7780,0
|
|
20240722,180600,93635710,7780,7780,7780,7780,0
|
|
20240722,180500,93635710,7780,7780,7780,7780,0
|
|
20240722,180400,93635710,7780,7780,7780,7780,0
|
|
20240722,180300,93635710,7780,7780,7780,7780,0
|
|
20240722,180200,93635710,7780,7780,7780,7780,0
|
|
20240722,180100,93635710,7780,7780,7780,7780,0
|
|
20240722,180000,93635710,7780,7780,7780,7780,0
|
|
20240722,175900,93635710,7780,7780,7780,7780,0
|
|
20240722,175800,93635710,7780,7780,7780,7780,0
|
|
20240722,175700,93635710,7780,7780,7780,7780,0
|
|
20240722,175600,93635710,7780,7780,7780,7780,0
|
|
20240722,175500,93635710,7780,7780,7780,7780,0
|
|
20240722,175400,93635710,7780,7780,7780,7780,0
|
|
20240722,175300,93635710,7780,7780,7780,7780,0
|
|
20240722,175200,93635710,7780,7780,7780,7780,0
|
|
20240722,175100,93635710,7780,7780,7780,7780,0
|
|
20240722,175000,93635710,7780,7780,7780,7780,0
|
|
20240722,174900,93635710,7780,7780,7780,7780,0
|
|
20240722,174800,93635710,7780,7780,7780,7780,0
|
|
20240722,174700,93635710,7780,7780,7780,7780,0
|
|
20240722,174600,93635710,7780,7780,7780,7780,726
|
|
20240722,174500,93635710,7780,7780,7780,7780,0
|
|
20240722,174400,93635710,7780,7780,7780,7780,0
|
|
20240722,174300,93635710,7780,7780,7780,7780,0
|
|
20240722,174200,93635710,7780,7780,7780,7780,0
|
|
20240722,174100,93635710,7780,7780,7780,7780,0
|
|
20240722,174000,93635710,7780,7780,7780,7780,0
|
|
20240722,173900,93635710,7780,7780,7780,7780,0
|
|
20240722,173800,93635710,7780,7780,7780,7780,0
|
|
20240722,173700,93635710,7780,7780,7780,7780,0
|
|
20240722,173600,93635710,7780,7780,7780,7780,0
|
|
20240722,173500,93635710,7780,7780,7780,7780,0
|
|
20240722,173400,93635710,7780,7780,7780,7780,0
|
|
20240722,173300,93635710,7780,7780,7780,7780,0
|
|
20240722,173200,93635710,7780,7780,7780,7780,0
|
|
20240722,173100,93635710,7780,7780,7780,7780,0
|
|
20240722,173000,93635710,7780,7780,7780,7780,0
|
|
20240722,172900,93635710,7780,7780,7780,7780,0
|
|
20240722,172800,93635710,7780,7780,7780,7780,0
|
|
20240722,172700,93635710,7780,7780,7780,7780,0
|
|
20240722,172600,93635710,7780,7780,7780,7780,0
|
|
20240722,172500,93635710,7780,7780,7780,7780,0
|
|
20240722,172400,93635710,7780,7780,7780,7780,0
|
|
20240722,172300,93635710,7780,7780,7780,7780,0
|
|
20240722,172200,93635710,7780,7780,7780,7780,0
|
|
20240722,172100,93635710,7780,7780,7780,7780,0
|
|
20240722,172000,93635710,7780,7780,7780,7780,0
|
|
20240722,171900,93635710,7780,7780,7780,7780,0
|
|
20240722,171800,93635710,7780,7780,7780,7780,0
|
|
20240722,171700,93635710,7780,7780,7780,7780,0
|
|
20240722,171600,93635710,7780,7780,7780,7780,726
|
|
20240722,171500,93635710,7780,7780,7780,7780,0
|
|
20240722,171400,93635710,7780,7780,7780,7780,0
|
|
20240722,171300,93635710,7780,7780,7780,7780,0
|
|
20240722,171200,93635710,7780,7780,7780,7780,0
|
|
20240722,171100,93635710,7780,7780,7780,7780,0
|
|
20240722,171000,93635710,7780,7780,7780,7780,0
|
|
20240722,170900,93635710,7780,7780,7780,7780,0
|
|
20240722,170800,93635710,7780,7780,7780,7780,0
|
|
20240722,170700,93635710,7780,7780,7780,7780,0
|
|
20240722,170600,93635710,7780,7780,7780,7780,0
|
|
20240722,170500,93635710,7780,7780,7780,7780,0
|
|
20240722,170400,93635710,7780,7780,7780,7780,0
|
|
20240722,170300,93635710,7780,7780,7780,7780,0
|
|
20240722,170200,93635710,7780,7780,7780,7780,0
|
|
20240722,170100,93635710,7780,7780,7780,7780,0
|
|
20240722,170000,93635710,7780,7780,7780,7780,0
|
|
20240722,165900,93635710,7780,7780,7780,7780,0
|
|
20240722,165800,93635710,7780,7780,7780,7780,0
|
|
20240722,165700,93635710,7780,7780,7780,7780,0
|
|
20240722,165600,93635710,7780,7780,7780,7780,0
|
|
20240722,165500,93635710,7780,7780,7780,7780,0
|
|
20240722,165400,93635710,7780,7780,7780,7780,0
|
|
20240722,165300,93635710,7780,7780,7780,7780,0
|
|
20240722,165200,93635710,7780,7780,7780,7780,0
|
|
20240722,165100,93635710,7780,7780,7780,7780,0
|
|
20240722,165000,93635710,7780,7780,7780,7780,0
|
|
20240722,164900,93635710,7780,7780,7780,7780,0
|
|
20240722,164800,93635710,7780,7780,7780,7780,0
|
|
20240722,164700,93635710,7780,7780,7780,7780,0
|
|
20240722,164600,93635710,7780,7780,7780,7780,726
|
|
20240722,164500,93635710,7780,7780,7780,7780,0
|
|
20240722,164400,93635710,7780,7780,7780,7780,0
|
|
20240722,164300,93635710,7780,7780,7780,7780,0
|
|
20240722,164200,93635710,7780,7780,7780,7780,0
|
|
20240722,164100,93635710,7780,7780,7780,7780,0
|
|
20240722,164000,93635710,7780,7780,7780,7780,0
|
|
20240722,163900,93635710,7780,7780,7780,7780,0
|
|
20240722,163800,93635710,7780,7780,7780,7780,0
|
|
20240722,163700,93635710,7780,7780,7780,7780,0
|
|
20240722,163600,93635710,7780,7780,7780,7780,0
|
|
20240722,163500,93635710,7780,7780,7780,7780,0
|
|
20240722,163400,93635710,7780,7780,7780,7780,0
|
|
20240722,163300,93635710,7780,7780,7780,7780,0
|
|
20240722,163200,93635710,7780,7780,7780,7780,0
|
|
20240722,163100,93635710,7780,7780,7780,7780,0
|
|
20240722,163000,93635710,7780,7780,7780,7780,0
|
|
20240722,162900,93635710,7780,7780,7780,7780,0
|
|
20240722,162800,93635710,7780,7780,7780,7780,0
|
|
20240722,162700,93635710,7780,7780,7780,7780,0
|
|
20240722,162600,93635710,7780,7780,7780,7780,0
|
|
20240722,162500,93635710,7780,7780,7780,7780,0
|
|
20240722,162400,93635710,7780,7780,7780,7780,0
|
|
20240722,162300,93635710,7780,7780,7780,7780,0
|
|
20240722,162200,93635710,7780,7780,7780,7780,0
|
|
20240722,162100,93635710,7780,7780,7780,7780,0
|
|
20240722,162000,93635710,7780,7780,7780,7780,0
|
|
20240722,161900,93635710,7780,7780,7780,7780,0
|
|
20240722,161800,93635710,7780,7780,7780,7780,0
|
|
20240722,161700,93635710,7780,7780,7780,7780,0
|
|
20240722,161600,93635710,7780,7780,7780,7780,726
|
|
20240722,161500,93635710,7780,7780,7780,7780,0
|
|
20240722,161400,93635710,7780,7780,7780,7780,0
|
|
20240722,161300,93635710,7780,7780,7780,7780,0
|
|
20240722,161200,93635710,7780,7780,7780,7780,0
|
|
20240722,161100,93635710,7780,7780,7780,7780,0
|
|
20240722,161000,93635710,7780,7780,7780,7780,0
|
|
20240722,160900,93635710,7780,7780,7780,7780,0
|
|
20240722,160800,93635710,7780,7780,7780,7780,0
|
|
20240722,160700,93635710,7780,7780,7780,7780,0
|
|
20240722,160600,93635710,7780,7780,7780,7780,0
|
|
20240722,160500,93635710,7780,7780,7780,7780,0
|
|
20240722,160400,93635710,7780,7780,7780,7780,0
|
|
20240722,160300,93635710,7780,7780,7780,7780,0
|
|
20240722,160200,93635710,7780,7780,7780,7780,0
|
|
20240722,160100,93635710,7780,7780,7780,7780,0
|
|
20240722,160000,93635710,7780,7780,7780,7780,0
|
|
20240722,155900,93635710,7780,7780,7780,7780,0
|
|
20240722,155800,93635710,7780,7780,7780,7780,0
|
|
20240722,155700,93635710,7780,7780,7780,7780,0
|
|
20240722,155600,93635710,7780,7780,7780,7780,0
|
|
20240722,155500,93635710,7780,7780,7780,7780,0
|
|
20240722,155400,93635710,7780,7780,7780,7780,0
|
|
20240722,155300,93635710,7780,7780,7780,7780,0
|
|
20240722,155200,93635710,7780,7780,7780,7780,0
|
|
20240722,155100,93635710,7780,7780,7780,7780,0
|
|
20240722,155000,93635710,7780,7780,7780,7780,0
|
|
20240722,154900,93635710,7780,7780,7780,7780,0
|
|
20240722,154800,93635710,7780,7780,7780,7780,0
|
|
20240722,154700,93635710,7780,7780,7780,7780,0
|
|
20240722,154600,93635710,7780,7780,7780,7780,726
|
|
20240722,154500,93635710,7780,7780,7780,7780,0
|
|
20240722,154400,93635710,7780,7780,7780,7780,0
|
|
20240722,154300,93635710,7780,7780,7780,7780,0
|
|
20240722,154200,93635710,7780,7780,7780,7780,0
|
|
20240722,154100,93635710,7780,7780,7780,7780,0
|
|
20240722,154000,93635710,7780,7780,7780,7780,0
|
|
20240722,153900,93635710,7780,7780,7780,7780,0
|
|
20240722,153800,93635710,7780,7780,7780,7780,0
|
|
20240722,153700,93635710,7780,7780,7780,7780,0
|
|
20240722,153600,93635710,7780,7780,7780,7780,0
|
|
20240722,153500,93635710,7780,7780,7780,7780,0
|
|
20240722,153400,93635710,7780,7780,7780,7780,0
|
|
20240722,153300,93635710,7780,7780,7780,7780,0
|
|
20240722,153200,93635710,7780,7780,7780,7780,0
|
|
20240722,153100,93635710,7780,7780,7780,7780,0
|
|
20240722,153000,93635710,7780,7780,7780,7780,726
|
|
20240722,152900,87987430,7790,7790,7790,7790,0
|
|
20240722,152800,87987430,7790,7790,7790,7790,0
|
|
20240722,152700,87987430,7790,7790,7790,7790,0
|
|
20240722,152600,87987430,7790,7790,7790,7790,0
|
|
20240722,152500,87987430,7790,7790,7790,7790,0
|
|
20240722,152400,87987430,7790,7790,7790,7790,0
|
|
20240722,152300,87987430,7790,7790,7790,7790,0
|
|
20240722,152200,87987430,7790,7790,7790,7790,0
|
|
20240722,152100,87987430,7790,7790,7790,7790,0
|
|
20240722,152000,87987430,7790,7790,7790,7790,0
|
|
20240722,151900,87987430,7790,7790,7790,7790,0
|
|
20240722,151800,87987430,7790,7790,7790,7790,3
|
|
20240722,151700,87964060,7800,7800,7800,7800,0
|
|
20240722,151600,87964060,7800,7800,7800,7800,3
|
|
20240722,151500,87940660,7790,7790,7790,7790,0
|
|
20240722,151400,87940660,7790,7790,7790,7790,0
|
|
20240722,151300,87940660,7790,7800,7800,7790,739
|
|
20240722,151200,82179460,7800,7800,7800,7800,0
|
|
20240722,151100,82179460,7800,7800,7800,7800,100
|
|
20240722,151000,81399460,7810,7810,7810,7810,10
|
|
20240722,150900,81321360,7800,7800,7800,7800,0
|
|
20240722,150800,81321360,7800,7800,7800,7800,0
|
|
20240722,150700,81321360,7800,7800,7800,7800,3
|
|
20240722,150600,81297960,7810,7810,7810,7810,118
|
|
20240722,150500,80376380,7820,7820,7820,7820,0
|
|
20240722,150400,80376380,7820,7820,7820,7820,0
|
|
20240722,150300,80376380,7820,7820,7820,7820,0
|
|
20240722,150200,80376380,7820,7820,7820,7820,0
|
|
20240722,150100,80376380,7820,7820,7820,7820,1
|
|
20240722,150000,80368560,7820,7820,7820,7820,0
|
|
20240722,145900,80368560,7820,7820,7820,7820,0
|
|
20240722,145800,80368560,7820,7820,7820,7820,0
|
|
20240722,145700,80368560,7820,7820,7820,7820,0
|
|
20240722,145600,80368560,7820,7820,7820,7820,0
|
|
20240722,145500,80368560,7820,7820,7820,7820,0
|
|
20240722,145400,80368560,7820,7820,7820,7820,0
|
|
20240722,145300,80368560,7820,7820,7820,7820,0
|
|
20240722,145200,80368560,7820,7820,7820,7820,1
|
|
20240722,145100,80360740,7820,7820,7820,7820,2
|
|
20240722,145000,80345100,7820,7820,7820,7820,0
|
|
20240722,144900,80345100,7820,7820,7820,7820,0
|
|
20240722,144800,80345100,7820,7820,7820,7820,0
|
|
20240722,144700,80345100,7820,7820,7820,7820,0
|
|
20240722,144600,80345100,7820,7820,7820,7820,0
|
|
20240722,144500,80345100,7820,7820,7820,7820,0
|
|
20240722,144400,80345100,7820,7820,7820,7820,0
|
|
20240722,144300,80345100,7820,7820,7820,7820,0
|
|
20240722,144200,80345100,7820,7820,7820,7820,1
|
|
20240722,144100,80337280,7810,7810,7810,7810,0
|
|
20240722,144000,80337280,7810,7810,7810,7810,0
|
|
20240722,143900,80337280,7810,7810,7810,7810,54
|
|
20240722,143800,79915540,7810,7810,7810,7810,0
|
|
20240722,143700,79915540,7810,7810,7810,7810,0
|
|
20240722,143600,79915540,7810,7810,7810,7810,262
|
|
20240722,143500,77869320,7810,7810,7810,7810,0
|
|
20240722,143400,77869320,7810,7810,7810,7810,0
|
|
20240722,143300,77869320,7810,7820,7820,7810,198
|
|
20240722,143200,76322840,7820,7820,7820,7820,0
|
|
20240722,143100,76322840,7820,7820,7820,7820,0
|
|
20240722,143000,76322840,7820,7820,7820,7820,5
|
|
20240722,142900,76283740,7820,7820,7820,7820,223
|
|
20240722,142800,74539880,7820,7830,7830,7820,5
|
|
20240722,142700,74500750,7830,7830,7830,7830,5
|
|
20240722,142600,74461600,7830,7830,7830,7830,0
|
|
20240722,142500,74461600,7830,7830,7830,7830,0
|
|
20240722,142400,74461600,7830,7830,7830,7830,0
|
|
20240722,142300,74461600,7830,7830,7830,7830,141
|
|
20240722,142200,73357570,7840,7840,7840,7840,169
|
|
20240722,142100,72032610,7850,7850,7850,7850,1
|
|
20240722,142000,72024760,7850,7850,7850,7850,0
|
|
20240722,141900,72024760,7850,7850,7850,7850,0
|
|
20240722,141800,72024760,7850,7850,7850,7850,0
|
|
20240722,141700,72024760,7850,7850,7850,7850,6
|
|
20240722,141600,71977660,7870,7870,7870,7870,0
|
|
20240722,141500,71977660,7870,7870,7870,7870,0
|
|
20240722,141400,71977660,7870,7870,7870,7870,0
|
|
20240722,141300,71977660,7870,7870,7870,7870,0
|
|
20240722,141200,71977660,7870,7870,7870,7870,0
|
|
20240722,141100,71977660,7870,7870,7870,7870,0
|
|
20240722,141000,71977660,7870,7870,7870,7870,0
|
|
20240722,140900,71977660,7870,7870,7870,7870,0
|
|
20240722,140800,71977660,7870,7870,7870,7870,0
|
|
20240722,140700,71977660,7870,7870,7870,7870,0
|
|
20240722,140600,71977660,7870,7870,7870,7870,0
|
|
20240722,140500,71977660,7870,7870,7870,7870,0
|
|
20240722,140400,71977660,7870,7870,7870,7870,0
|
|
20240722,140300,71977660,7870,7870,7870,7870,0
|
|
20240722,140200,71977660,7870,7870,7870,7870,0
|
|
20240722,140100,71977660,7870,7870,7870,7870,0
|
|
20240722,140000,71977660,7870,7870,7870,7870,0
|
|
20240722,135900,71977660,7870,7870,7870,7870,0
|
|
20240722,135800,71977660,7870,7870,7870,7870,0
|
|
20240722,135700,71977660,7870,7870,7870,7870,0
|
|
20240722,135600,71977660,7870,7870,7870,7870,12
|
|
20240722,135500,71883220,7870,7870,7870,7870,0
|
|
20240722,135400,71883220,7870,7870,7870,7870,0
|
|
20240722,135300,71883220,7870,7870,7870,7870,0
|
|
20240722,135200,71883220,7870,7870,7870,7870,18
|
|
20240722,135100,71741560,7880,7880,7880,7880,2
|
|
20240722,135000,71725800,7830,7830,7830,7830,0
|
|
20240722,134900,71725800,7830,7830,7830,7830,4
|
|
20240722,134800,71694480,7830,7850,7850,7830,149
|
|
20240722,134700,70526950,7850,7850,7850,7850,7
|
|
20240722,134600,70472000,7860,7860,7860,7860,0
|
|
20240722,134500,70472000,7860,7860,7860,7860,0
|
|
20240722,134400,70472000,7860,7860,7860,7860,0
|
|
20240722,134300,70472000,7860,7860,7860,7860,7
|
|
20240722,134200,70416980,7880,7880,7880,7880,0
|
|
20240722,134100,70416980,7880,7880,7880,7880,0
|
|
20240722,134000,70416980,7880,7880,7880,7880,0
|
|
20240722,133900,70416980,7880,7880,7880,7880,0
|
|
20240722,133800,70416980,7880,7880,7880,7880,0
|
|
20240722,133700,70416980,7880,7880,7880,7880,0
|
|
20240722,133600,70416980,7880,7880,7880,7880,0
|
|
20240722,133500,70416980,7880,7880,7880,7880,0
|
|
20240722,133400,70416980,7880,7880,7880,7880,1
|
|
20240722,133300,70409100,7880,7880,7880,7880,0
|
|
20240722,133200,70409100,7880,7880,7880,7880,54
|
|
20240722,133100,69983580,7870,7870,7870,7870,0
|
|
20240722,133000,69983580,7870,7870,7870,7870,0
|
|
20240722,132900,69983580,7870,7870,7870,7870,0
|
|
20240722,132800,69983580,7870,7870,7870,7870,0
|
|
20240722,132700,69983580,7870,7870,7870,7870,0
|
|
20240722,132600,69983580,7870,7870,7870,7870,0
|
|
20240722,132500,69983580,7870,7870,7870,7870,0
|
|
20240722,132400,69983580,7870,7870,7870,7870,0
|
|
20240722,132300,69983580,7870,7870,7870,7870,0
|
|
20240722,132200,69983580,7870,7870,7870,7870,0
|
|
20240722,132100,69983580,7870,7870,7870,7870,0
|
|
20240722,132000,69983580,7870,7870,7870,7870,0
|
|
20240722,131900,69983580,7870,7870,7870,7870,0
|
|
20240722,131800,69983580,7870,7870,7870,7870,38
|
|
20240722,131700,69684520,7870,7870,7870,7870,0
|
|
20240722,131600,69684520,7870,7870,7870,7870,3
|
|
20240722,131500,69660910,7870,7870,7870,7870,10
|
|
20240722,131400,69582210,7870,7870,7870,7870,0
|
|
20240722,131300,69582210,7870,7870,7870,7870,2
|
|
20240722,131200,69566470,7880,7880,7880,7880,0
|
|
20240722,131100,69566470,7880,7880,7880,7880,0
|
|
20240722,131000,69566470,7880,7880,7880,7880,0
|
|
20240722,130900,69566470,7880,7880,7880,7880,0
|
|
20240722,130800,69566470,7880,7880,7880,7880,0
|
|
20240722,130700,69566470,7880,7880,7880,7880,0
|
|
20240722,130600,69566470,7880,7880,7880,7880,0
|
|
20240722,130500,69566470,7880,7880,7880,7880,0
|
|
20240722,130400,69566470,7880,7880,7880,7880,0
|
|
20240722,130300,69566470,7880,7880,7880,7880,0
|
|
20240722,130200,69566470,7880,7880,7880,7880,100
|
|
20240722,130100,68778470,7880,7880,7880,7880,0
|
|
20240722,130000,68778470,7880,7880,7880,7880,0
|
|
20240722,125900,68778470,7880,7880,7880,7880,0
|
|
20240722,125800,68778470,7880,7880,7880,7880,2
|
|
20240722,125700,68762710,7880,7880,7880,7880,0
|
|
20240722,125600,68762710,7880,7880,7880,7880,0
|
|
20240722,125500,68762710,7880,7870,7880,7870,6
|
|
20240722,125400,68715480,7870,7870,7870,7870,0
|
|
20240722,125300,68715480,7870,7870,7870,7870,0
|
|
20240722,125200,68715480,7870,7870,7870,7870,0
|
|
20240722,125100,68715480,7870,7870,7870,7870,0
|
|
20240722,125000,68715480,7870,7870,7870,7870,0
|
|
20240722,124900,68715480,7870,7870,7870,7870,0
|
|
20240722,124800,68715480,7870,7870,7870,7870,34
|
|
20240722,124700,68447900,7870,7860,7870,7860,66
|
|
20240722,124600,67928710,7860,7860,7860,7860,3
|
|
20240722,124500,67905130,7860,7860,7860,7860,0
|
|
20240722,124400,67905130,7860,7860,7860,7860,0
|
|
20240722,124300,67905130,7860,7860,7860,7860,0
|
|
20240722,124200,67905130,7860,7860,7860,7860,0
|
|
20240722,124100,67905130,7860,7860,7860,7860,0
|
|
20240722,124000,67905130,7860,7860,7860,7860,10
|
|
20240722,123900,67826530,7860,7860,7860,7860,0
|
|
20240722,123800,67826530,7860,7860,7860,7860,0
|
|
20240722,123700,67826530,7860,7860,7860,7860,0
|
|
20240722,123600,67826530,7860,7860,7860,7860,1
|
|
20240722,123500,67818670,7860,7860,7860,7860,0
|
|
20240722,123400,67818670,7860,7860,7860,7860,0
|
|
20240722,123300,67818670,7860,7860,7860,7860,0
|
|
20240722,123200,67818670,7860,7860,7860,7860,12
|
|
20240722,123100,67724350,7870,7870,7870,7870,0
|
|
20240722,123000,67724350,7870,7870,7870,7870,0
|
|
20240722,122900,67724350,7870,7870,7870,7870,0
|
|
20240722,122800,67724350,7870,7870,7870,7870,0
|
|
20240722,122700,67724350,7870,7870,7870,7870,2
|
|
20240722,122600,67708610,7820,7820,7820,7820,0
|
|
20240722,122500,67708610,7820,7820,7820,7820,0
|
|
20240722,122400,67708610,7820,7820,7820,7820,0
|
|
20240722,122300,67708610,7820,7820,7820,7820,0
|
|
20240722,122200,67708610,7820,7820,7820,7820,0
|
|
20240722,122100,67708610,7820,7820,7820,7820,0
|
|
20240722,122000,67708610,7820,7820,7820,7820,0
|
|
20240722,121900,67708610,7820,7840,7840,7820,25
|
|
20240722,121800,67512690,7860,7860,7860,7860,0
|
|
20240722,121700,67512690,7860,7860,7860,7860,0
|
|
20240722,121600,67512690,7860,7860,7860,7860,0
|
|
20240722,121500,67512690,7860,7860,7860,7860,0
|
|
20240722,121400,67512690,7860,7860,7860,7860,0
|
|
20240722,121300,67512690,7860,7860,7860,7860,0
|
|
20240722,121200,67512690,7860,7860,7860,7860,0
|
|
20240722,121100,67512690,7860,7860,7860,7860,0
|
|
20240722,121000,67512690,7860,7860,7860,7860,0
|
|
20240722,120900,67512690,7860,7860,7860,7860,802
|
|
20240722,120800,61208970,7860,7860,7860,7860,8
|
|
20240722,120700,61146090,7860,7860,7860,7860,20
|
|
20240722,120600,60988890,7870,7860,7870,7860,200
|
|
20240722,120500,59416290,7830,7830,7830,7830,0
|
|
20240722,120400,59416290,7830,7830,7830,7830,0
|
|
20240722,120300,59416290,7830,7830,7830,7830,0
|
|
20240722,120200,59416290,7830,7830,7830,7830,41
|
|
20240722,120100,59095260,7830,7830,7830,7830,20
|
|
20240722,120000,58938660,7830,7830,7830,7830,5
|
|
20240722,115900,58899510,7820,7820,7820,7820,0
|
|
20240722,115800,58899510,7820,7820,7820,7820,0
|
|
20240722,115700,58899510,7820,7820,7820,7820,0
|
|
20240722,115600,58899510,7820,7820,7820,7820,0
|
|
20240722,115500,58899510,7820,7820,7820,7820,0
|
|
20240722,115400,58899510,7820,7820,7820,7820,0
|
|
20240722,115300,58899510,7820,7820,7820,7820,55
|
|
20240722,115200,58469410,7810,7810,7810,7810,0
|
|
20240722,115100,58469410,7810,7810,7810,7810,13
|
|
20240722,115000,58367880,7820,7820,7820,7820,0
|
|
20240722,114900,58367880,7820,7820,7820,7820,0
|
|
20240722,114800,58367880,7820,7820,7820,7820,0
|
|
20240722,114700,58367880,7820,7820,7820,7820,0
|
|
20240722,114600,58367880,7820,7820,7820,7820,0
|
|
20240722,114500,58367880,7820,7820,7820,7820,0
|
|
20240722,114400,58367880,7820,7820,7820,7820,0
|
|
20240722,114300,58367880,7820,7820,7820,7820,3
|
|
20240722,114200,58344420,7820,7820,7820,7820,0
|
|
20240722,114100,58344420,7820,7820,7820,7820,0
|
|
20240722,114000,58344420,7820,7820,7820,7820,0
|
|
20240722,113900,58344420,7820,7820,7820,7820,0
|
|
20240722,113800,58344420,7820,7820,7820,7820,0
|
|
20240722,113700,58344420,7820,7820,7820,7820,11
|
|
20240722,113600,58258400,7810,7810,7810,7810,3
|
|
20240722,113500,58234970,7810,7810,7810,7810,0
|
|
20240722,113400,58234970,7810,7810,7810,7810,0
|
|
20240722,113300,58234970,7810,7810,7810,7810,0
|
|
20240722,113200,58234970,7810,7810,7810,7810,0
|
|
20240722,113100,58234970,7810,7810,7810,7810,0
|
|
20240722,113000,58234970,7810,7810,7810,7810,0
|
|
20240722,112900,58234970,7810,7810,7810,7810,1
|
|
20240722,112800,58227160,7810,7810,7810,7810,0
|
|
20240722,112700,58227160,7810,7810,7810,7810,0
|
|
20240722,112600,58227160,7810,7810,7810,7810,0
|
|
20240722,112500,58227160,7810,7810,7810,7810,0
|
|
20240722,112400,58227160,7810,7810,7810,7810,0
|
|
20240722,112300,58227160,7810,7820,7820,7810,79
|
|
20240722,112200,57610160,7810,7810,7810,7810,0
|
|
20240722,112100,57610160,7810,7820,7820,7810,314
|
|
20240722,112000,55157520,7810,7810,7810,7810,0
|
|
20240722,111900,55157520,7810,7820,7820,7810,104
|
|
20240722,111800,54345240,7820,7820,7820,7820,0
|
|
20240722,111700,54345240,7820,7810,7820,7810,7
|
|
20240722,111600,54290560,7820,7800,7820,7800,125
|
|
20240722,111500,53315260,7800,7800,7800,7800,0
|
|
20240722,111400,53315260,7800,7800,7800,7800,1
|
|
20240722,111300,53307460,7820,7820,7820,7820,0
|
|
20240722,111200,53307460,7820,7820,7820,7820,1
|
|
20240722,111100,53299640,7800,7800,7800,7800,0
|
|
20240722,111000,53299640,7800,7820,7820,7800,91
|
|
20240722,110900,52589810,7810,7810,7810,7810,0
|
|
20240722,110800,52589810,7810,7810,7810,7810,20
|
|
20240722,110700,52433610,7810,7810,7810,7810,80
|
|
20240722,110600,51808810,7810,7810,7810,7810,0
|
|
20240722,110500,51808810,7810,7800,7810,7800,213
|
|
20240722,110400,50147350,7810,7810,7810,7810,0
|
|
20240722,110300,50147350,7810,7810,7810,7810,0
|
|
20240722,110200,50147350,7810,7810,7810,7810,3
|
|
20240722,110100,50123920,7810,7810,7810,7810,0
|
|
20240722,110000,50123920,7810,7810,7810,7810,33
|
|
20240722,105900,49866190,7810,7810,7810,7810,300
|
|
20240722,105800,47523190,7820,7820,7820,7820,0
|
|
20240722,105700,47523190,7820,7820,7820,7820,3
|
|
20240722,105600,47499730,7830,7830,7830,7830,0
|
|
20240722,105500,47499730,7830,7830,7830,7830,0
|
|
20240722,105400,47499730,7830,7830,7830,7830,0
|
|
20240722,105300,47499730,7830,7830,7830,7830,0
|
|
20240722,105200,47499730,7830,7830,7830,7830,0
|
|
20240722,105100,47499730,7830,7830,7830,7830,0
|
|
20240722,105000,47499730,7830,7830,7830,7810,258
|
|
20240722,104900,45483510,7830,7830,7830,7830,0
|
|
20240722,104800,45483510,7830,7830,7830,7830,18
|
|
20240722,104700,45342570,7830,7830,7830,7830,6
|
|
20240722,104600,45295590,7830,7830,7830,7830,0
|
|
20240722,104500,45295590,7830,7830,7830,7830,16
|
|
20240722,104400,45170310,7830,7830,7830,7830,0
|
|
20240722,104300,45170310,7830,7830,7830,7830,0
|
|
20240722,104200,45170310,7830,7830,7830,7830,3
|
|
20240722,104100,45146820,7830,7830,7830,7830,0
|
|
20240722,104000,45146820,7830,7840,7840,7830,500
|
|
20240722,103900,41231810,7830,7850,7850,7830,762
|
|
20240722,103800,35256830,7860,7860,7860,7860,10
|
|
20240722,103700,35178230,7860,7860,7860,7860,0
|
|
20240722,103600,35178230,7860,7860,7860,7860,0
|
|
20240722,103500,35178230,7860,7860,7860,7860,0
|
|
20240722,103400,35178230,7860,7860,7860,7860,3
|
|
20240722,103300,35154650,7860,7870,7870,7860,94
|
|
20240722,103200,34415770,7870,7870,7870,7870,0
|
|
20240722,103100,34415770,7870,7870,7870,7870,0
|
|
20240722,103000,34415770,7870,7870,7870,7870,0
|
|
20240722,102900,34415770,7870,7870,7870,7870,0
|
|
20240722,102800,34415770,7870,7870,7870,7870,0
|
|
20240722,102700,34415770,7870,7870,7870,7870,0
|
|
20240722,102600,34415770,7870,7870,7870,7870,0
|
|
20240722,102500,34415770,7870,7870,7870,7870,0
|
|
20240722,102400,34415770,7870,7870,7870,7870,108
|
|
20240722,102300,33565810,7880,7880,7880,7880,12
|
|
20240722,102200,33471250,7880,7880,7880,7880,0
|
|
20240722,102100,33471250,7880,7880,7880,7880,0
|
|
20240722,102000,33471250,7880,7880,7880,7880,0
|
|
20240722,101900,33471250,7880,7880,7880,7880,28
|
|
20240722,101800,33250610,7870,7870,7870,7870,0
|
|
20240722,101700,33250610,7870,7870,7870,7870,1
|
|
20240722,101600,33242740,7880,7880,7880,7880,0
|
|
20240722,101500,33242740,7880,7880,7880,7880,0
|
|
20240722,101400,33242740,7880,7880,7880,7880,0
|
|
20240722,101300,33242740,7880,7880,7880,7880,15
|
|
20240722,101200,33124540,7880,7870,7880,7870,4
|
|
20240722,101100,33093030,7880,7880,7880,7880,100
|
|
20240722,101000,32305030,7880,7880,7880,7880,100
|
|
20240722,100900,31517030,7870,7870,7870,7870,5
|
|
20240722,100800,31477680,7880,7880,7880,7880,0
|
|
20240722,100700,31477680,7880,7880,7880,7880,0
|
|
20240722,100600,31477680,7880,7880,7880,7880,10
|
|
20240722,100500,31398880,7880,7880,7880,7880,1
|
|
20240722,100400,31391000,7880,7880,7880,7880,3
|
|
20240722,100300,31367360,7880,7880,7880,7880,1
|
|
20240722,100200,31359480,7880,7880,7880,7880,0
|
|
20240722,100100,31359480,7880,7880,7880,7880,0
|
|
20240722,100000,31359480,7880,7880,7880,7880,2
|
|
20240722,095900,31343720,7880,7880,7880,7880,0
|
|
20240722,095800,31343720,7880,7880,7880,7880,0
|
|
20240722,095700,31343720,7880,7880,7880,7880,0
|
|
20240722,095600,31343720,7880,7880,7880,7880,5
|
|
20240722,095500,31304320,7880,7880,7880,7880,0
|
|
20240722,095400,31304320,7880,7880,7880,7880,12
|
|
20240722,095300,31209760,7880,7880,7880,7880,11
|
|
20240722,095200,31123080,7890,7890,7890,7890,6
|
|
20240722,095100,31075740,7890,7890,7890,7890,0
|
|
20240722,095000,31075740,7890,7880,7890,7880,13
|
|
20240722,094900,30973230,7870,7870,7870,7870,1
|
|
20240722,094800,30965360,7870,7870,7870,7870,868
|
|
20240722,094700,24134200,7880,7880,7880,7880,112
|
|
20240722,094600,23251640,7880,7880,7880,7880,0
|
|
20240722,094500,23251640,7880,7880,7880,7880,0
|
|
20240722,094400,23251640,7880,7880,7880,7880,0
|
|
20240722,094300,23251640,7880,7880,7880,7880,0
|
|
20240722,094200,23251640,7880,7890,7890,7880,254
|
|
20240722,094100,21249640,7900,7900,7900,7900,0
|
|
20240722,094000,21249640,7900,7900,7900,7900,20
|
|
20240722,093900,21091640,7900,7900,7900,7900,8
|
|
20240722,093800,21028440,7890,7900,7900,7890,149
|
|
20240722,093700,19852360,7930,7930,7930,7930,0
|
|
20240722,093600,19852360,7930,7930,7930,7930,0
|
|
20240722,093500,19852360,7930,7930,7930,7930,0
|
|
20240722,093400,19852360,7930,7930,7930,7930,0
|
|
20240722,093300,19852360,7930,7930,7930,7930,1
|
|
20240722,093200,19844430,7890,7890,7890,7890,0
|
|
20240722,093100,19844430,7890,7890,7890,7890,55
|
|
20240722,093000,19410480,7950,7950,7950,7950,188
|
|
20240722,092900,17915880,7960,7890,7960,7890,154
|
|
20240722,092800,16694740,7890,7890,7890,7890,0
|
|
20240722,092700,16694740,7890,7890,7890,7890,946
|
|
20240722,092600,9230800,7900,7900,7900,7900,1
|
|
20240722,092500,9222900,7890,7890,7890,7890,0
|
|
20240722,092400,9222900,7890,7900,7900,7890,166
|
|
20240722,092300,7912040,7940,7940,7940,7940,0
|
|
20240722,092200,7912040,7940,7940,7940,7940,0
|
|
20240722,092100,7912040,7940,7940,7940,7940,0
|
|
20240722,092000,7912040,7940,7940,7940,7940,0
|
|
20240722,091900,7912040,7940,7940,7940,7940,1
|
|
20240722,091800,7904100,7900,7900,7900,7900,188
|
|
20240722,091700,6418900,7940,7920,7940,7920,50
|
|
20240722,091600,6022680,7920,7920,7920,7920,0
|
|
20240722,091500,6022680,7920,7920,7920,7920,0
|
|
20240722,091400,6022680,7920,7920,7920,7920,0
|
|
20240722,091300,6022680,7920,7920,7920,7920,0
|
|
20240722,091200,6022680,7920,7920,7920,7920,0
|
|
20240722,091100,6022680,7920,7920,7920,7920,0
|
|
20240722,091000,6022680,7920,7930,7930,7920,189
|
|
20240722,090900,4524910,7930,7930,7930,7930,131
|
|
20240722,090800,3486080,7930,7930,7930,7930,0
|
|
20240722,090700,3486080,7930,7930,7930,7930,0
|
|
20240722,090600,3486080,7930,7930,7930,7930,0
|
|
20240722,090500,3486080,7930,7930,7930,7930,0
|
|
20240722,090400,3486080,7930,7930,7930,7930,2
|
|
20240722,090300,3470220,7870,7880,7880,7870,25
|
|
20240722,090200,3273420,7870,7870,7870,7870,1
|
|
20240722,090100,3265550,7870,7940,7940,7870,212
|
|
20240722,090000,1593780,7890,7890,7890,7890,202
|