637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,193400,187223290,7410,7410,7410,7410,712
|
|
20240709,193300,187223290,7410,7410,7410,7410,0
|
|
20240709,193200,187223290,7410,7410,7410,7410,0
|
|
20240709,193100,187223290,7410,7410,7410,7410,0
|
|
20240709,193000,187223290,7410,7410,7410,7410,0
|
|
20240709,192900,187223290,7410,7410,7410,7410,0
|
|
20240709,192800,187223290,7410,7410,7410,7410,0
|
|
20240709,192700,187223290,7410,7410,7410,7410,0
|
|
20240709,192600,187223290,7410,7410,7410,7410,0
|
|
20240709,192500,187223290,7410,7410,7410,7410,0
|
|
20240709,192400,187223290,7410,7410,7410,7410,0
|
|
20240709,192300,187223290,7410,7410,7410,7410,0
|
|
20240709,192200,187223290,7410,7410,7410,7410,0
|
|
20240709,192100,187223290,7410,7410,7410,7410,0
|
|
20240709,192000,187223290,7410,7410,7410,7410,0
|
|
20240709,191900,187223290,7410,7410,7410,7410,0
|
|
20240709,191800,187223290,7410,7410,7410,7410,0
|
|
20240709,191700,187223290,7410,7410,7410,7410,0
|
|
20240709,191600,187223290,7410,7410,7410,7410,0
|
|
20240709,191500,187223290,7410,7410,7410,7410,0
|
|
20240709,191400,187223290,7410,7410,7410,7410,0
|
|
20240709,191300,187223290,7410,7410,7410,7410,0
|
|
20240709,191200,187223290,7410,7410,7410,7410,0
|
|
20240709,191100,187223290,7410,7410,7410,7410,0
|
|
20240709,191000,187223290,7410,7410,7410,7410,0
|
|
20240709,190900,187223290,7410,7410,7410,7410,0
|
|
20240709,190800,187223290,7410,7410,7410,7410,0
|
|
20240709,190700,187223290,7410,7410,7410,7410,0
|
|
20240709,190600,187223290,7410,7410,7410,7410,0
|
|
20240709,190500,187223290,7410,7410,7410,7410,0
|
|
20240709,190400,187223290,7410,7410,7410,7410,712
|
|
20240709,190300,187223290,7410,7410,7410,7410,0
|
|
20240709,190200,187223290,7410,7410,7410,7410,0
|
|
20240709,190100,187223290,7410,7410,7410,7410,0
|
|
20240709,190000,187223290,7410,7410,7410,7410,0
|
|
20240709,185900,187223290,7410,7410,7410,7410,0
|
|
20240709,185800,187223290,7410,7410,7410,7410,0
|
|
20240709,185700,187223290,7410,7410,7410,7410,0
|
|
20240709,185600,187223290,7410,7410,7410,7410,0
|
|
20240709,185500,187223290,7410,7410,7410,7410,0
|
|
20240709,185400,187223290,7410,7410,7410,7410,0
|
|
20240709,185300,187223290,7410,7410,7410,7410,0
|
|
20240709,185200,187223290,7410,7410,7410,7410,0
|
|
20240709,185100,187223290,7410,7410,7410,7410,0
|
|
20240709,185000,187223290,7410,7410,7410,7410,0
|
|
20240709,184900,187223290,7410,7410,7410,7410,0
|
|
20240709,184800,187223290,7410,7410,7410,7410,0
|
|
20240709,184700,187223290,7410,7410,7410,7410,0
|
|
20240709,184600,187223290,7410,7410,7410,7410,0
|
|
20240709,184500,187223290,7410,7410,7410,7410,0
|
|
20240709,184400,187223290,7410,7410,7410,7410,0
|
|
20240709,184300,187223290,7410,7410,7410,7410,0
|
|
20240709,184200,187223290,7410,7410,7410,7410,0
|
|
20240709,184100,187223290,7410,7410,7410,7410,0
|
|
20240709,184000,187223290,7410,7410,7410,7410,0
|
|
20240709,183900,187223290,7410,7410,7410,7410,0
|
|
20240709,183800,187223290,7410,7410,7410,7410,0
|
|
20240709,183700,187223290,7410,7410,7410,7410,0
|
|
20240709,183600,187223290,7410,7410,7410,7410,0
|
|
20240709,183500,187223290,7410,7410,7410,7410,0
|
|
20240709,183400,187223290,7410,7410,7410,7410,712
|
|
20240709,183300,187223290,7410,7410,7410,7410,0
|
|
20240709,183200,187223290,7410,7410,7410,7410,0
|
|
20240709,183100,187223290,7410,7410,7410,7410,0
|
|
20240709,183000,187223290,7410,7410,7410,7410,0
|
|
20240709,182900,187223290,7410,7410,7410,7410,0
|
|
20240709,182800,187223290,7410,7410,7410,7410,0
|
|
20240709,182700,187223290,7410,7410,7410,7410,0
|
|
20240709,182600,187223290,7410,7410,7410,7410,0
|
|
20240709,182500,187223290,7410,7410,7410,7410,0
|
|
20240709,182400,187223290,7410,7410,7410,7410,0
|
|
20240709,182300,187223290,7410,7410,7410,7410,0
|
|
20240709,182200,187223290,7410,7410,7410,7410,0
|
|
20240709,182100,187223290,7410,7410,7410,7410,0
|
|
20240709,182000,187223290,7410,7410,7410,7410,0
|
|
20240709,181900,187223290,7410,7410,7410,7410,0
|
|
20240709,181800,187223290,7410,7410,7410,7410,0
|
|
20240709,181700,187223290,7410,7410,7410,7410,0
|
|
20240709,181600,187223290,7410,7410,7410,7410,0
|
|
20240709,181500,187223290,7410,7410,7410,7410,0
|
|
20240709,181400,187223290,7410,7410,7410,7410,0
|
|
20240709,181300,187223290,7410,7410,7410,7410,0
|
|
20240709,181200,187223290,7410,7410,7410,7410,0
|
|
20240709,181100,187223290,7410,7410,7410,7410,0
|
|
20240709,181000,187223290,7410,7410,7410,7410,0
|
|
20240709,180900,187223290,7410,7410,7410,7410,0
|
|
20240709,180800,187223290,7410,7410,7410,7410,0
|
|
20240709,180700,187223290,7410,7410,7410,7410,0
|
|
20240709,180600,187223290,7410,7410,7410,7410,0
|
|
20240709,180500,187223290,7410,7410,7410,7410,0
|
|
20240709,180400,187223290,7410,7410,7410,7410,712
|
|
20240709,180300,187223290,7410,7410,7410,7410,0
|
|
20240709,180200,187223290,7410,7410,7410,7410,0
|
|
20240709,180100,187223290,7410,7410,7410,7410,0
|
|
20240709,180000,187223290,7410,7410,7410,7410,0
|
|
20240709,175900,187223290,7410,7410,7410,7410,0
|
|
20240709,175800,187223290,7410,7410,7410,7410,0
|
|
20240709,175700,187223290,7410,7410,7410,7410,0
|
|
20240709,175600,187223290,7410,7410,7410,7410,0
|
|
20240709,175500,187223290,7410,7410,7410,7410,0
|
|
20240709,175400,187223290,7410,7410,7410,7410,0
|
|
20240709,175300,187223290,7410,7410,7410,7410,0
|
|
20240709,175200,187223290,7410,7410,7410,7410,0
|
|
20240709,175100,187223290,7410,7410,7410,7410,0
|
|
20240709,175000,187223290,7410,7410,7410,7410,0
|
|
20240709,174900,187223290,7410,7410,7410,7410,0
|
|
20240709,174800,187223290,7410,7410,7410,7410,0
|
|
20240709,174700,187223290,7410,7410,7410,7410,0
|
|
20240709,174600,187223290,7410,7410,7410,7410,0
|
|
20240709,174500,187223290,7410,7410,7410,7410,0
|
|
20240709,174400,187223290,7410,7410,7410,7410,0
|
|
20240709,174300,187223290,7410,7410,7410,7410,0
|
|
20240709,174200,187223290,7410,7410,7410,7410,0
|
|
20240709,174100,187223290,7410,7410,7410,7410,0
|
|
20240709,174000,187223290,7410,7410,7410,7410,0
|
|
20240709,173900,187223290,7410,7410,7410,7410,0
|
|
20240709,173800,187223290,7410,7410,7410,7410,0
|
|
20240709,173700,187223290,7410,7410,7410,7410,0
|
|
20240709,173600,187223290,7410,7410,7410,7410,0
|
|
20240709,173500,187223290,7410,7410,7410,7410,0
|
|
20240709,173400,187223290,7410,7410,7410,7410,712
|
|
20240709,173300,187223290,7410,7410,7410,7410,0
|
|
20240709,173200,187223290,7410,7410,7410,7410,0
|
|
20240709,173100,187223290,7410,7410,7410,7410,0
|
|
20240709,173000,187223290,7410,7410,7410,7410,0
|
|
20240709,172900,187223290,7410,7410,7410,7410,0
|
|
20240709,172800,187223290,7410,7410,7410,7410,0
|
|
20240709,172700,187223290,7410,7410,7410,7410,0
|
|
20240709,172600,187223290,7410,7410,7410,7410,0
|
|
20240709,172500,187223290,7410,7410,7410,7410,0
|
|
20240709,172400,187223290,7410,7410,7410,7410,0
|
|
20240709,172300,187223290,7410,7410,7410,7410,0
|
|
20240709,172200,187223290,7410,7410,7410,7410,0
|
|
20240709,172100,187223290,7410,7410,7410,7410,0
|
|
20240709,172000,187223290,7410,7410,7410,7410,0
|
|
20240709,171900,187223290,7410,7410,7410,7410,0
|
|
20240709,171800,187223290,7410,7410,7410,7410,0
|
|
20240709,171700,187223290,7410,7410,7410,7410,0
|
|
20240709,171600,187223290,7410,7410,7410,7410,0
|
|
20240709,171500,187223290,7410,7410,7410,7410,0
|
|
20240709,171400,187223290,7410,7410,7410,7410,0
|
|
20240709,171300,187223290,7410,7410,7410,7410,0
|
|
20240709,171200,187223290,7410,7410,7410,7410,0
|
|
20240709,171100,187223290,7410,7410,7410,7410,0
|
|
20240709,171000,187223290,7410,7410,7410,7410,0
|
|
20240709,170900,187223290,7410,7410,7410,7410,0
|
|
20240709,170800,187223290,7410,7410,7410,7410,0
|
|
20240709,170700,187223290,7410,7410,7410,7410,0
|
|
20240709,170600,187223290,7410,7410,7410,7410,0
|
|
20240709,170500,187223290,7410,7410,7410,7410,0
|
|
20240709,170400,187223290,7410,7410,7410,7410,712
|
|
20240709,170300,187223290,7410,7410,7410,7410,0
|
|
20240709,170200,187223290,7410,7410,7410,7410,0
|
|
20240709,170100,187223290,7410,7410,7410,7410,0
|
|
20240709,170000,187223290,7410,7410,7410,7410,0
|
|
20240709,165900,187223290,7410,7410,7410,7410,0
|
|
20240709,165800,187223290,7410,7410,7410,7410,0
|
|
20240709,165700,187223290,7410,7410,7410,7410,0
|
|
20240709,165600,187223290,7410,7410,7410,7410,0
|
|
20240709,165500,187223290,7410,7410,7410,7410,0
|
|
20240709,165400,187223290,7410,7410,7410,7410,0
|
|
20240709,165300,187223290,7410,7410,7410,7410,0
|
|
20240709,165200,187223290,7410,7410,7410,7410,0
|
|
20240709,165100,187223290,7410,7410,7410,7410,0
|
|
20240709,165000,187223290,7410,7410,7410,7410,0
|
|
20240709,164900,187223290,7410,7410,7410,7410,0
|
|
20240709,164800,187223290,7410,7410,7410,7410,0
|
|
20240709,164700,187223290,7410,7410,7410,7410,0
|
|
20240709,164600,187223290,7410,7410,7410,7410,0
|
|
20240709,164500,187223290,7410,7410,7410,7410,0
|
|
20240709,164400,187223290,7410,7410,7410,7410,0
|
|
20240709,164300,187223290,7410,7410,7410,7410,0
|
|
20240709,164200,187223290,7410,7410,7410,7410,0
|
|
20240709,164100,187223290,7410,7410,7410,7410,0
|
|
20240709,164000,187223290,7410,7410,7410,7410,0
|
|
20240709,163900,187223290,7410,7410,7410,7410,0
|
|
20240709,163800,187223290,7410,7410,7410,7410,0
|
|
20240709,163700,187223290,7410,7410,7410,7410,0
|
|
20240709,163600,187223290,7410,7410,7410,7410,0
|
|
20240709,163500,187223290,7410,7410,7410,7410,0
|
|
20240709,163400,187223290,7410,7410,7410,7410,712
|
|
20240709,163300,187223290,7410,7410,7410,7410,0
|
|
20240709,163200,187223290,7410,7410,7410,7410,0
|
|
20240709,163100,187223290,7410,7410,7410,7410,0
|
|
20240709,163000,187223290,7410,7410,7410,7410,0
|
|
20240709,162900,187223290,7410,7410,7410,7410,0
|
|
20240709,162800,187223290,7410,7410,7410,7410,0
|
|
20240709,162700,187223290,7410,7410,7410,7410,0
|
|
20240709,162600,187223290,7410,7410,7410,7410,0
|
|
20240709,162500,187223290,7410,7410,7410,7410,0
|
|
20240709,162400,187223290,7410,7410,7410,7410,0
|
|
20240709,162300,187223290,7410,7410,7410,7410,0
|
|
20240709,162200,187223290,7410,7410,7410,7410,0
|
|
20240709,162100,187223290,7410,7410,7410,7410,0
|
|
20240709,162000,187223290,7410,7410,7410,7410,0
|
|
20240709,161900,187223290,7410,7410,7410,7410,0
|
|
20240709,161800,187223290,7410,7410,7410,7410,0
|
|
20240709,161700,187223290,7410,7410,7410,7410,0
|
|
20240709,161600,187223290,7410,7410,7410,7410,0
|
|
20240709,161500,187223290,7410,7410,7410,7410,0
|
|
20240709,161400,187223290,7410,7410,7410,7410,0
|
|
20240709,161300,187223290,7410,7410,7410,7410,0
|
|
20240709,161200,187223290,7410,7410,7410,7410,0
|
|
20240709,161100,187223290,7410,7410,7410,7410,0
|
|
20240709,161000,187223290,7410,7410,7410,7410,0
|
|
20240709,160900,187223290,7410,7410,7410,7410,0
|
|
20240709,160800,187223290,7410,7410,7410,7410,0
|
|
20240709,160700,187223290,7410,7410,7410,7410,0
|
|
20240709,160600,187223290,7410,7410,7410,7410,0
|
|
20240709,160500,187223290,7410,7410,7410,7410,0
|
|
20240709,160400,187223290,7410,7410,7410,7410,712
|
|
20240709,160300,187223290,7410,7410,7410,7410,0
|
|
20240709,160200,187223290,7410,7410,7410,7410,0
|
|
20240709,160100,187223290,7410,7410,7410,7410,0
|
|
20240709,160000,187223290,7410,7410,7410,7410,0
|
|
20240709,155900,187223290,7410,7410,7410,7410,0
|
|
20240709,155800,187223290,7410,7410,7410,7410,0
|
|
20240709,155700,187223290,7410,7410,7410,7410,0
|
|
20240709,155600,187223290,7410,7410,7410,7410,0
|
|
20240709,155500,187223290,7410,7410,7410,7410,0
|
|
20240709,155400,187223290,7410,7410,7410,7410,0
|
|
20240709,155300,187223290,7410,7410,7410,7410,0
|
|
20240709,155200,187223290,7410,7410,7410,7410,0
|
|
20240709,155100,187223290,7410,7410,7410,7410,0
|
|
20240709,155000,187223290,7410,7410,7410,7410,0
|
|
20240709,154900,187223290,7410,7410,7410,7410,0
|
|
20240709,154800,187223290,7410,7410,7410,7410,0
|
|
20240709,154700,187223290,7410,7410,7410,7410,0
|
|
20240709,154600,187223290,7410,7410,7410,7410,0
|
|
20240709,154500,187223290,7410,7410,7410,7410,0
|
|
20240709,154400,187223290,7410,7410,7410,7410,0
|
|
20240709,154300,187223290,7410,7410,7410,7410,0
|
|
20240709,154200,187223290,7410,7410,7410,7410,0
|
|
20240709,154100,187223290,7410,7410,7410,7410,0
|
|
20240709,154000,187223290,7410,7410,7410,7410,0
|
|
20240709,153900,187223290,7410,7410,7410,7410,0
|
|
20240709,153800,187223290,7410,7410,7410,7410,0
|
|
20240709,153700,187223290,7410,7410,7410,7410,0
|
|
20240709,153600,187223290,7410,7410,7410,7410,0
|
|
20240709,153500,187223290,7410,7410,7410,7410,0
|
|
20240709,153400,187223290,7410,7410,7410,7410,712
|
|
20240709,153300,187223290,7410,7410,7410,7410,0
|
|
20240709,153200,187223290,7410,7410,7410,7410,0
|
|
20240709,153100,187223290,7410,7410,7410,7410,0
|
|
20240709,153000,187223290,7410,7410,7410,7410,712
|
|
20240709,152900,181947370,7410,7410,7410,7410,0
|
|
20240709,152800,181947370,7410,7410,7410,7410,0
|
|
20240709,152700,181947370,7410,7410,7410,7410,0
|
|
20240709,152600,181947370,7410,7410,7410,7410,0
|
|
20240709,152500,181947370,7410,7410,7410,7410,0
|
|
20240709,152400,181947370,7410,7410,7410,7410,0
|
|
20240709,152300,181947370,7410,7410,7410,7410,0
|
|
20240709,152200,181947370,7410,7410,7410,7410,0
|
|
20240709,152100,181947370,7410,7410,7410,7410,0
|
|
20240709,152000,181947370,7410,7410,7410,7410,0
|
|
20240709,151900,181947370,7410,7410,7410,7410,70
|
|
20240709,151800,181428670,7410,7380,7410,7380,2438
|
|
20240709,151700,163399300,7380,7380,7380,7380,0
|
|
20240709,151600,163399300,7380,7370,7380,7370,238
|
|
20240709,151500,161645050,7350,7350,7350,7350,0
|
|
20240709,151400,161645050,7350,7350,7350,7350,0
|
|
20240709,151300,161645050,7350,7350,7350,7350,0
|
|
20240709,151200,161645050,7350,7350,7350,7350,0
|
|
20240709,151100,161645050,7350,7360,7360,7350,170
|
|
20240709,151000,160394630,7360,7360,7360,7360,0
|
|
20240709,150900,160394630,7360,7360,7360,7360,0
|
|
20240709,150800,160394630,7360,7360,7360,7360,0
|
|
20240709,150700,160394630,7360,7360,7360,7360,1
|
|
20240709,150600,160387270,7360,7360,7360,7360,0
|
|
20240709,150500,160387270,7360,7360,7360,7360,0
|
|
20240709,150400,160387270,7360,7360,7360,7360,0
|
|
20240709,150300,160387270,7360,7360,7360,7360,0
|
|
20240709,150200,160387270,7360,7360,7360,7360,20
|
|
20240709,150100,160240070,7370,7370,7370,7370,0
|
|
20240709,150000,160240070,7370,7360,7370,7360,14
|
|
20240709,145900,160136990,7360,7360,7360,7360,13
|
|
20240709,145800,160041310,7370,7370,7370,7370,0
|
|
20240709,145700,160041310,7370,7370,7370,7370,0
|
|
20240709,145600,160041310,7370,7370,7370,7370,0
|
|
20240709,145500,160041310,7370,7370,7370,7370,0
|
|
20240709,145400,160041310,7370,7370,7370,7370,0
|
|
20240709,145300,160041310,7370,7370,7370,7370,0
|
|
20240709,145200,160041310,7370,7360,7370,7360,101
|
|
20240709,145100,159297940,7360,7360,7360,7360,0
|
|
20240709,145000,159297940,7360,7360,7360,7360,14
|
|
20240709,144900,159194900,7360,7360,7360,7360,0
|
|
20240709,144800,159194900,7360,7360,7360,7360,21
|
|
20240709,144700,159040340,7350,7350,7350,7350,0
|
|
20240709,144600,159040340,7350,7350,7350,7350,0
|
|
20240709,144500,159040340,7350,7350,7350,7350,0
|
|
20240709,144400,159040340,7350,7350,7350,7350,0
|
|
20240709,144300,159040340,7350,7350,7350,7350,0
|
|
20240709,144200,159040340,7350,7350,7350,7350,0
|
|
20240709,144100,159040340,7350,7350,7350,7350,0
|
|
20240709,144000,159040340,7350,7350,7350,7350,0
|
|
20240709,143900,159040340,7350,7350,7350,7350,0
|
|
20240709,143800,159040340,7350,7350,7350,7350,0
|
|
20240709,143700,159040340,7350,7350,7350,7350,0
|
|
20240709,143600,159040340,7350,7350,7350,7350,0
|
|
20240709,143500,159040340,7350,7350,7350,7350,0
|
|
20240709,143400,159040340,7350,7350,7350,7350,10
|
|
20240709,143300,158966840,7350,7350,7350,7350,0
|
|
20240709,143200,158966840,7350,7350,7350,7350,0
|
|
20240709,143100,158966840,7350,7350,7350,7350,0
|
|
20240709,143000,158966840,7350,7350,7350,7350,0
|
|
20240709,142900,158966840,7350,7350,7350,7350,0
|
|
20240709,142800,158966840,7350,7350,7350,7350,5
|
|
20240709,142700,158930090,7350,7350,7350,7350,0
|
|
20240709,142600,158930090,7350,7350,7350,7350,0
|
|
20240709,142500,158930090,7350,7350,7350,7350,0
|
|
20240709,142400,158930090,7350,7350,7350,7350,1
|
|
20240709,142300,158922740,7360,7360,7360,7360,20
|
|
20240709,142200,158775540,7350,7350,7350,7350,0
|
|
20240709,142100,158775540,7350,7350,7350,7350,0
|
|
20240709,142000,158775540,7350,7350,7350,7350,0
|
|
20240709,141900,158775540,7350,7350,7350,7350,37
|
|
20240709,141800,158503590,7360,7360,7360,7360,0
|
|
20240709,141700,158503590,7360,7360,7360,7360,0
|
|
20240709,141600,158503590,7360,7360,7360,7360,0
|
|
20240709,141500,158503590,7360,7360,7360,7360,0
|
|
20240709,141400,158503590,7360,7360,7360,7360,80
|
|
20240709,141300,157914790,7360,7360,7360,7360,0
|
|
20240709,141200,157914790,7360,7360,7360,7360,0
|
|
20240709,141100,157914790,7360,7360,7360,7360,1
|
|
20240709,141000,157907430,7360,7350,7360,7350,116
|
|
20240709,140900,157053820,7340,7340,7340,7340,0
|
|
20240709,140800,157053820,7340,7340,7340,7340,0
|
|
20240709,140700,157053820,7340,7340,7340,7340,0
|
|
20240709,140600,157053820,7340,7340,7340,7340,0
|
|
20240709,140500,157053820,7340,7340,7340,7340,0
|
|
20240709,140400,157053820,7340,7340,7340,7340,111
|
|
20240709,140300,156239080,7340,7340,7340,7340,20
|
|
20240709,140200,156092280,7340,7340,7340,7340,0
|
|
20240709,140100,156092280,7340,7340,7340,7340,0
|
|
20240709,140000,156092280,7340,7340,7340,7340,0
|
|
20240709,135900,156092280,7340,7340,7340,7340,0
|
|
20240709,135800,156092280,7340,7340,7340,7340,0
|
|
20240709,135700,156092280,7340,7340,7340,7340,0
|
|
20240709,135600,156092280,7340,7340,7340,7340,0
|
|
20240709,135500,156092280,7340,7350,7350,7340,500
|
|
20240709,135400,152421960,7350,7350,7350,7350,0
|
|
20240709,135300,152421960,7350,7350,7350,7350,200
|
|
20240709,135200,150951960,7350,7350,7350,7350,282
|
|
20240709,135100,148879260,7360,7360,7360,7360,0
|
|
20240709,135000,148879260,7360,7360,7360,7360,6
|
|
20240709,134900,148835100,7360,7360,7360,7360,9
|
|
20240709,134800,148768860,7370,7370,7370,7370,0
|
|
20240709,134700,148768860,7370,7370,7370,7370,0
|
|
20240709,134600,148768860,7370,7370,7370,7370,0
|
|
20240709,134500,148768860,7370,7370,7370,7370,19
|
|
20240709,134400,148628830,7370,7370,7370,7370,0
|
|
20240709,134300,148628830,7370,7370,7370,7370,4
|
|
20240709,134200,148599350,7350,7350,7350,7350,0
|
|
20240709,134100,148599350,7350,7350,7350,7350,0
|
|
20240709,134000,148599350,7350,7370,7370,7350,2
|
|
20240709,133900,148584630,7370,7370,7370,7370,3
|
|
20240709,133800,148562520,7350,7350,7350,7350,110
|
|
20240709,133700,147754020,7350,7350,7350,7350,0
|
|
20240709,133600,147754020,7350,7350,7350,7350,1
|
|
20240709,133500,147746670,7370,7370,7370,7370,0
|
|
20240709,133400,147746670,7370,7370,7370,7370,0
|
|
20240709,133300,147746670,7370,7370,7370,7370,0
|
|
20240709,133200,147746670,7370,7370,7370,7370,0
|
|
20240709,133100,147746670,7370,7370,7370,7370,0
|
|
20240709,133000,147746670,7370,7370,7370,7370,0
|
|
20240709,132900,147746670,7370,7370,7370,7370,0
|
|
20240709,132800,147746670,7370,7370,7370,7370,1
|
|
20240709,132700,147739300,7370,7370,7370,7370,0
|
|
20240709,132600,147739300,7370,7370,7370,7370,0
|
|
20240709,132500,147739300,7370,7370,7370,7370,0
|
|
20240709,132400,147739300,7370,7370,7370,7370,1
|
|
20240709,132300,147731930,7350,7350,7350,7350,0
|
|
20240709,132200,147731930,7350,7360,7360,7350,753
|
|
20240709,132100,142196330,7370,7370,7370,7370,0
|
|
20240709,132000,142196330,7370,7370,7370,7370,0
|
|
20240709,131900,142196330,7370,7370,7370,7370,4
|
|
20240709,131800,142166850,7370,7370,7370,7370,1
|
|
20240709,131700,142159480,7370,7370,7370,7370,0
|
|
20240709,131600,142159480,7370,7370,7370,7370,0
|
|
20240709,131500,142159480,7370,7370,7370,7370,0
|
|
20240709,131400,142159480,7370,7370,7370,7370,50
|
|
20240709,131300,141790980,7380,7380,7380,7380,0
|
|
20240709,131200,141790980,7380,7380,7380,7380,1
|
|
20240709,131100,141783600,7360,7360,7360,7360,0
|
|
20240709,131000,141783600,7360,7360,7360,7360,0
|
|
20240709,130900,141783600,7360,7360,7360,7360,0
|
|
20240709,130800,141783600,7360,7360,7360,7360,0
|
|
20240709,130700,141783600,7360,7360,7360,7360,1
|
|
20240709,130600,141776240,7360,7360,7360,7360,1
|
|
20240709,130500,141768880,7380,7380,7380,7380,15
|
|
20240709,130400,141658180,7350,7350,7350,7350,1
|
|
20240709,130300,141650830,7380,7350,7380,7350,448
|
|
20240709,130200,138358000,7350,7350,7350,7350,0
|
|
20240709,130100,138358000,7350,7350,7350,7350,0
|
|
20240709,130000,138358000,7350,7350,7350,7350,0
|
|
20240709,125900,138358000,7350,7350,7350,7350,0
|
|
20240709,125800,138358000,7350,7350,7350,7350,0
|
|
20240709,125700,138358000,7350,7350,7350,7350,0
|
|
20240709,125600,138358000,7350,7350,7350,7350,0
|
|
20240709,125500,138358000,7350,7350,7350,7350,1
|
|
20240709,125400,138350650,7350,7350,7350,7350,0
|
|
20240709,125300,138350650,7350,7350,7350,7350,0
|
|
20240709,125200,138350650,7350,7350,7350,7350,0
|
|
20240709,125100,138350650,7350,7350,7350,7350,0
|
|
20240709,125000,138350650,7350,7350,7350,7350,0
|
|
20240709,124900,138350650,7350,7380,7380,7350,3
|
|
20240709,124800,138328540,7350,7350,7350,7350,0
|
|
20240709,124700,138328540,7350,7350,7350,7350,0
|
|
20240709,124600,138328540,7350,7350,7350,7350,0
|
|
20240709,124500,138328540,7350,7350,7350,7350,0
|
|
20240709,124400,138328540,7350,7350,7350,7350,0
|
|
20240709,124300,138328540,7350,7350,7350,7350,0
|
|
20240709,124200,138328540,7350,7350,7350,7350,0
|
|
20240709,124100,138328540,7350,7370,7370,7350,783
|
|
20240709,124000,132568750,7380,7380,7380,7380,0
|
|
20240709,123900,132568750,7380,7380,7380,7380,1
|
|
20240709,123800,132561370,7380,7370,7380,7370,115
|
|
20240709,123700,131713810,7380,7380,7380,7380,0
|
|
20240709,123600,131713810,7380,7380,7380,7380,70
|
|
20240709,123500,131197210,7370,7370,7370,7370,0
|
|
20240709,123400,131197210,7370,7370,7370,7370,49
|
|
20240709,123300,130836080,7370,7370,7370,7370,1
|
|
20240709,123200,130828710,7350,7350,7350,7350,0
|
|
20240709,123100,130828710,7350,7350,7350,7350,0
|
|
20240709,123000,130828710,7350,7350,7350,7350,0
|
|
20240709,122900,130828710,7350,7350,7350,7350,0
|
|
20240709,122800,130828710,7350,7350,7350,7350,90
|
|
20240709,122700,130167210,7350,7350,7350,7350,0
|
|
20240709,122600,130167210,7350,7350,7350,7350,0
|
|
20240709,122500,130167210,7350,7350,7350,7350,0
|
|
20240709,122400,130167210,7350,7350,7350,7350,0
|
|
20240709,122300,130167210,7350,7350,7350,7350,0
|
|
20240709,122200,130167210,7350,7350,7350,7350,0
|
|
20240709,122100,130167210,7350,7350,7350,7350,0
|
|
20240709,122000,130167210,7350,7350,7350,7350,0
|
|
20240709,121900,130167210,7350,7360,7360,7350,11
|
|
20240709,121800,130086260,7350,7350,7350,7350,0
|
|
20240709,121700,130086260,7350,7350,7350,7350,1
|
|
20240709,121600,130078910,7360,7360,7360,7360,0
|
|
20240709,121500,130078910,7360,7360,7360,7360,0
|
|
20240709,121400,130078910,7360,7360,7360,7360,0
|
|
20240709,121300,130078910,7360,7360,7360,7360,1
|
|
20240709,121200,130071550,7350,7350,7350,7350,0
|
|
20240709,121100,130071550,7350,7350,7350,7350,0
|
|
20240709,121000,130071550,7350,7350,7350,7350,0
|
|
20240709,120900,130071550,7350,7350,7350,7350,0
|
|
20240709,120800,130071550,7350,7350,7350,7350,0
|
|
20240709,120700,130071550,7350,7350,7350,7350,1
|
|
20240709,120600,130064200,7350,7370,7380,7350,3401
|
|
20240709,120500,105016350,7360,7360,7360,7360,15
|
|
20240709,120400,104905950,7360,7360,7360,7360,0
|
|
20240709,120300,104905950,7360,7360,7360,7360,0
|
|
20240709,120200,104905950,7360,7360,7360,7360,0
|
|
20240709,120100,104905950,7360,7370,7370,7360,33
|
|
20240709,120000,104662760,7370,7370,7370,7370,0
|
|
20240709,115900,104662760,7370,7370,7370,7370,0
|
|
20240709,115800,104662760,7370,7370,7370,7370,34
|
|
20240709,115700,104412180,7370,7370,7370,7370,0
|
|
20240709,115600,104412180,7370,7370,7370,7370,0
|
|
20240709,115500,104412180,7370,7370,7370,7370,2
|
|
20240709,115400,104397440,7370,7370,7380,7370,126
|
|
20240709,115300,103467880,7380,7370,7380,7370,2
|
|
20240709,115200,103453130,7360,7360,7360,7360,1
|
|
20240709,115100,103445770,7370,7370,7370,7370,180
|
|
20240709,115000,102119170,7360,7360,7360,7360,0
|
|
20240709,114900,102119170,7360,7360,7360,7360,0
|
|
20240709,114800,102119170,7360,7360,7360,7360,0
|
|
20240709,114700,102119170,7360,7360,7360,7360,0
|
|
20240709,114600,102119170,7360,7360,7360,7360,0
|
|
20240709,114500,102119170,7360,7360,7360,7360,0
|
|
20240709,114400,102119170,7360,7360,7360,7360,0
|
|
20240709,114300,102119170,7360,7360,7360,7360,0
|
|
20240709,114200,102119170,7360,7360,7360,7360,0
|
|
20240709,114100,102119170,7360,7360,7360,7360,0
|
|
20240709,114000,102119170,7360,7360,7360,7360,0
|
|
20240709,113900,102119170,7360,7360,7360,7360,1
|
|
20240709,113800,102111810,7360,7360,7360,7360,0
|
|
20240709,113700,102111810,7360,7360,7360,7360,87
|
|
20240709,113600,101471490,7360,7360,7360,7360,1
|
|
20240709,113500,101464130,7360,7360,7360,7360,0
|
|
20240709,113400,101464130,7360,7360,7360,7360,0
|
|
20240709,113300,101464130,7360,7360,7360,7360,10
|
|
20240709,113200,101390530,7360,7360,7360,7360,0
|
|
20240709,113100,101390530,7360,7360,7360,7360,2
|
|
20240709,113000,101375810,7360,7360,7360,7360,2
|
|
20240709,112900,101361090,7360,7360,7360,7360,10
|
|
20240709,112800,101287490,7360,7360,7360,7360,148
|
|
20240709,112700,100198210,7370,7370,7370,7370,0
|
|
20240709,112600,100198210,7370,7370,7370,7370,1
|
|
20240709,112500,100190840,7360,7360,7360,7360,52
|
|
20240709,112400,99808120,7360,7360,7360,7360,0
|
|
20240709,112300,99808120,7360,7360,7360,7360,0
|
|
20240709,112200,99808120,7360,7360,7360,7360,0
|
|
20240709,112100,99808120,7360,7360,7360,7360,0
|
|
20240709,112000,99808120,7360,7360,7360,7360,0
|
|
20240709,111900,99808120,7360,7360,7360,7360,0
|
|
20240709,111800,99808120,7360,7360,7360,7360,1
|
|
20240709,111700,99800760,7350,7350,7350,7350,0
|
|
20240709,111600,99800760,7350,7350,7350,7350,0
|
|
20240709,111500,99800760,7350,7350,7350,7350,106
|
|
20240709,111400,99021660,7360,7360,7360,7360,0
|
|
20240709,111300,99021660,7360,7360,7360,7360,0
|
|
20240709,111200,99021660,7360,7360,7360,7360,0
|
|
20240709,111100,99021660,7360,7360,7360,7360,1
|
|
20240709,111000,99014300,7350,7350,7350,7350,0
|
|
20240709,110900,99014300,7350,7350,7350,7350,194
|
|
20240709,110800,97588400,7360,7360,7360,7360,0
|
|
20240709,110700,97588400,7360,7360,7360,7360,0
|
|
20240709,110600,97588400,7360,7360,7360,7360,1
|
|
20240709,110500,97581040,7370,7360,7370,7360,2
|
|
20240709,110400,97566310,7360,7360,7360,7360,0
|
|
20240709,110300,97566310,7360,7360,7360,7360,61
|
|
20240709,110200,97117350,7360,7360,7360,7360,0
|
|
20240709,110100,97117350,7360,7360,7360,7360,0
|
|
20240709,110000,97117350,7360,7360,7360,7360,0
|
|
20240709,105900,97117350,7360,7360,7360,7360,169
|
|
20240709,105800,95873510,7370,7370,7370,7370,0
|
|
20240709,105700,95873510,7370,7360,7370,7360,228
|
|
20240709,105600,94195410,7360,7360,7360,7360,1
|
|
20240709,105500,94188050,7370,7360,7370,7360,18
|
|
20240709,105400,94055560,7360,7360,7360,7360,171
|
|
20240709,105300,92797000,7360,7360,7360,7360,2
|
|
20240709,105200,92782280,7360,7360,7360,7360,18
|
|
20240709,105100,92649800,7360,7360,7360,7350,537
|
|
20240709,105000,88699630,7350,7350,7350,7350,2
|
|
20240709,104900,88684930,7350,7350,7350,7350,0
|
|
20240709,104800,88684930,7350,7350,7350,7350,0
|
|
20240709,104700,88684930,7350,7350,7350,7350,91
|
|
20240709,104600,88016080,7350,7350,7350,7350,40
|
|
20240709,104500,87722080,7350,7350,7350,7350,0
|
|
20240709,104400,87722080,7350,7350,7350,7350,24
|
|
20240709,104300,87545680,7350,7350,7350,7350,1
|
|
20240709,104200,87538330,7340,7340,7340,7340,0
|
|
20240709,104100,87538330,7340,7340,7340,7340,41
|
|
20240709,104000,87237390,7340,7340,7340,7340,700
|
|
20240709,103900,82099390,7350,7350,7350,7350,0
|
|
20240709,103800,82099390,7350,7350,7350,7350,66
|
|
20240709,103700,81614290,7370,7370,7370,7370,0
|
|
20240709,103600,81614290,7370,7370,7370,7370,0
|
|
20240709,103500,81614290,7370,7370,7370,7370,0
|
|
20240709,103400,81614290,7370,7370,7370,7370,0
|
|
20240709,103300,81614290,7370,7370,7370,7370,0
|
|
20240709,103200,81614290,7370,7370,7370,7370,0
|
|
20240709,103100,81614290,7370,7370,7370,7370,1
|
|
20240709,103000,81606920,7370,7370,7370,7370,0
|
|
20240709,102900,81606920,7370,7370,7370,7370,0
|
|
20240709,102800,81606920,7370,7370,7370,7370,0
|
|
20240709,102700,81606920,7370,7370,7370,7370,0
|
|
20240709,102600,81606920,7370,7370,7370,7370,0
|
|
20240709,102500,81606920,7370,7350,7370,7350,1271
|
|
20240709,102400,72259920,7350,7360,7360,7350,81
|
|
20240709,102300,71664460,7360,7360,7360,7360,1492
|
|
20240709,102200,60683340,7360,7370,7370,7360,902
|
|
20240709,102100,54035700,7380,7370,7380,7370,31
|
|
20240709,102000,53807200,7370,7370,7370,7370,25
|
|
20240709,101900,53622950,7380,7380,7380,7380,0
|
|
20240709,101800,53622950,7380,7380,7380,7380,1
|
|
20240709,101700,53615570,7370,7370,7370,7370,0
|
|
20240709,101600,53615570,7370,7380,7380,7370,124
|
|
20240709,101500,52701670,7380,7380,7380,7370,3
|
|
20240709,101400,52679540,7370,7370,7370,7370,1
|
|
20240709,101300,52672170,7380,7380,7380,7380,1
|
|
20240709,101200,52664790,7380,7380,7380,7380,0
|
|
20240709,101100,52664790,7380,7380,7380,7380,0
|
|
20240709,101000,52664790,7380,7380,7380,7380,0
|
|
20240709,100900,52664790,7380,7380,7380,7380,52
|
|
20240709,100800,52281030,7380,7380,7380,7380,0
|
|
20240709,100700,52281030,7380,7380,7380,7380,0
|
|
20240709,100600,52281030,7380,7380,7380,7380,300
|
|
20240709,100500,50067030,7370,7370,7370,7370,22
|
|
20240709,100400,49904890,7370,7370,7370,7370,494
|
|
20240709,100300,46264110,7380,7390,7390,7380,173
|
|
20240709,100200,44985670,7390,7390,7390,7390,7
|
|
20240709,100100,44933940,7390,7390,7390,7390,18
|
|
20240709,100000,44800920,7390,7380,7390,7380,229
|
|
20240709,095900,43110860,7380,7380,7380,7380,11
|
|
20240709,095800,43029680,7380,7380,7380,7380,0
|
|
20240709,095700,43029680,7380,7380,7390,7380,180
|
|
20240709,095600,41701200,7390,7390,7390,7390,1
|
|
20240709,095500,41693810,7390,7380,7390,7380,151
|
|
20240709,095400,40578430,7390,7390,7390,7390,0
|
|
20240709,095300,40578430,7390,7380,7390,7380,100
|
|
20240709,095200,39839510,7390,7390,7390,7390,0
|
|
20240709,095100,39839510,7390,7390,7390,7390,0
|
|
20240709,095000,39839510,7390,7390,7390,7390,0
|
|
20240709,094900,39839510,7390,7390,7390,7390,0
|
|
20240709,094800,39839510,7390,7380,7390,7380,5
|
|
20240709,094700,39802580,7390,7390,7390,7390,0
|
|
20240709,094600,39802580,7390,7390,7390,7390,0
|
|
20240709,094500,39802580,7390,7380,7390,7380,586
|
|
20240709,094400,35473550,7390,7390,7390,7390,0
|
|
20240709,094300,35473550,7390,7390,7390,7390,0
|
|
20240709,094200,35473550,7390,7390,7390,7390,50
|
|
20240709,094100,35104050,7380,7360,7380,7360,758
|
|
20240709,094000,29518600,7360,7360,7360,7360,0
|
|
20240709,093900,29518600,7360,7360,7360,7360,0
|
|
20240709,093800,29518600,7360,7360,7360,7360,0
|
|
20240709,093700,29518600,7360,7360,7360,7360,0
|
|
20240709,093600,29518600,7360,7360,7360,7360,0
|
|
20240709,093500,29518600,7360,7360,7360,7360,0
|
|
20240709,093400,29518600,7360,7360,7360,7360,0
|
|
20240709,093300,29518600,7360,7360,7360,7360,0
|
|
20240709,093200,29518600,7360,7360,7360,7360,1
|
|
20240709,093100,29511240,7340,7340,7340,7340,31
|
|
20240709,093000,29283700,7340,7340,7340,7340,0
|
|
20240709,092900,29283700,7340,7340,7340,7340,8
|
|
20240709,092800,29224980,7360,7360,7360,7360,50
|
|
20240709,092700,28856980,7360,7360,7360,7360,0
|
|
20240709,092600,28856980,7360,7360,7360,7360,1400
|
|
20240709,092500,18552980,7360,7360,7360,7360,0
|
|
20240709,092400,18552980,7360,7360,7360,7360,52
|
|
20240709,092300,18170260,7360,7360,7360,7360,100
|
|
20240709,092200,17434260,7360,7360,7360,7360,1
|
|
20240709,092100,17426900,7340,7340,7340,7340,100
|
|
20240709,092000,16692900,7360,7360,7360,7360,0
|
|
20240709,091900,16692900,7360,7360,7360,7360,0
|
|
20240709,091800,16692900,7360,7360,7360,7360,1
|
|
20240709,091700,16685540,7340,7340,7340,7340,0
|
|
20240709,091600,16685540,7340,7340,7340,7340,1
|
|
20240709,091500,16678200,7360,7360,7360,7360,0
|
|
20240709,091400,16678200,7360,7360,7360,7360,0
|
|
20240709,091300,16678200,7360,7360,7360,7360,0
|
|
20240709,091200,16678200,7360,7320,7360,7320,335
|
|
20240709,091100,14225960,7350,7360,7360,7350,6
|
|
20240709,091000,14181850,7320,7330,7330,7320,506
|
|
20240709,090900,10474030,7370,7370,7370,7370,0
|
|
20240709,090800,10474030,7370,7360,7370,7360,507
|
|
20240709,090700,6742500,7360,7360,7360,7360,0
|
|
20240709,090600,6742500,7360,7360,7360,7360,5
|
|
20240709,090500,6705700,7380,7380,7380,7380,0
|
|
20240709,090400,6705700,7380,7380,7380,7380,0
|
|
20240709,090300,6705700,7380,7380,7380,7330,831
|
|
20240709,090200,609330,7370,7370,7370,7370,1
|
|
20240709,090100,601960,7380,7380,7380,7380,1
|
|
20240709,090000,594580,7380,7340,7380,7340,61
|