597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,185400,443726710,6430,6430,6430,6430,375
|
|
20240704,185300,443726710,6430,6430,6430,6430,0
|
|
20240704,185200,443726710,6430,6430,6430,6430,0
|
|
20240704,185100,443726710,6430,6430,6430,6430,0
|
|
20240704,185000,443726710,6430,6430,6430,6430,0
|
|
20240704,184900,443726710,6430,6430,6430,6430,0
|
|
20240704,184800,443726710,6430,6430,6430,6430,0
|
|
20240704,184700,443726710,6430,6430,6430,6430,0
|
|
20240704,184600,443726710,6430,6430,6430,6430,0
|
|
20240704,184500,443726710,6430,6430,6430,6430,0
|
|
20240704,184400,443726710,6430,6430,6430,6430,0
|
|
20240704,184300,443726710,6430,6430,6430,6430,0
|
|
20240704,184200,443726710,6430,6430,6430,6430,0
|
|
20240704,184100,443726710,6430,6430,6430,6430,0
|
|
20240704,184000,443726710,6430,6430,6430,6430,0
|
|
20240704,183900,443726710,6430,6430,6430,6430,0
|
|
20240704,183800,443726710,6430,6430,6430,6430,0
|
|
20240704,183700,443726710,6430,6430,6430,6430,0
|
|
20240704,183600,443726710,6430,6430,6430,6430,0
|
|
20240704,183500,443726710,6430,6430,6430,6430,0
|
|
20240704,183400,443726710,6430,6430,6430,6430,0
|
|
20240704,183300,443726710,6430,6430,6430,6430,0
|
|
20240704,183200,443726710,6430,6430,6430,6430,0
|
|
20240704,183100,443726710,6430,6430,6430,6430,0
|
|
20240704,183000,443726710,6430,6430,6430,6430,0
|
|
20240704,182900,443726710,6430,6430,6430,6430,0
|
|
20240704,182800,443726710,6430,6430,6430,6430,0
|
|
20240704,182700,443726710,6430,6430,6430,6430,0
|
|
20240704,182600,443726710,6430,6430,6430,6430,0
|
|
20240704,182500,443726710,6430,6430,6430,6430,0
|
|
20240704,182400,443726710,6430,6430,6430,6430,375
|
|
20240704,182300,443726710,6430,6430,6430,6430,0
|
|
20240704,182200,443726710,6430,6430,6430,6430,0
|
|
20240704,182100,443726710,6430,6430,6430,6430,0
|
|
20240704,182000,443726710,6430,6430,6430,6430,0
|
|
20240704,181900,443726710,6430,6430,6430,6430,0
|
|
20240704,181800,443726710,6430,6430,6430,6430,0
|
|
20240704,181700,443726710,6430,6430,6430,6430,0
|
|
20240704,181600,443726710,6430,6430,6430,6430,0
|
|
20240704,181500,443726710,6430,6430,6430,6430,0
|
|
20240704,181400,443726710,6430,6430,6430,6430,0
|
|
20240704,181300,443726710,6430,6430,6430,6430,0
|
|
20240704,181200,443726710,6430,6430,6430,6430,0
|
|
20240704,181100,443726710,6430,6430,6430,6430,0
|
|
20240704,181000,443726710,6430,6430,6430,6430,0
|
|
20240704,180900,443726710,6430,6430,6430,6430,0
|
|
20240704,180800,443726710,6430,6430,6430,6430,0
|
|
20240704,180700,443726710,6430,6430,6430,6430,0
|
|
20240704,180600,443726710,6430,6430,6430,6430,0
|
|
20240704,180500,443726710,6430,6430,6430,6430,0
|
|
20240704,180400,443726710,6430,6430,6430,6430,0
|
|
20240704,180300,443726710,6430,6430,6430,6430,0
|
|
20240704,180200,443726710,6430,6430,6430,6430,0
|
|
20240704,180100,443726710,6430,6430,6430,6430,0
|
|
20240704,180000,443726710,6430,6430,6430,6430,0
|
|
20240704,175900,443726710,6430,6430,6430,6430,0
|
|
20240704,175800,443726710,6430,6430,6430,6430,0
|
|
20240704,175700,443726710,6430,6430,6430,6430,0
|
|
20240704,175600,443726710,6430,6430,6430,6430,0
|
|
20240704,175500,443726710,6430,6430,6430,6430,0
|
|
20240704,175400,443726710,6430,6430,6430,6430,375
|
|
20240704,175300,443726710,6430,6430,6430,6430,0
|
|
20240704,175200,443726710,6430,6430,6430,6430,0
|
|
20240704,175100,443726710,6430,6430,6430,6430,0
|
|
20240704,175000,443726710,6430,6430,6430,6430,0
|
|
20240704,174900,443726710,6430,6430,6430,6430,0
|
|
20240704,174800,443726710,6430,6430,6430,6430,0
|
|
20240704,174700,443726710,6430,6430,6430,6430,0
|
|
20240704,174600,443726710,6430,6430,6430,6430,0
|
|
20240704,174500,443726710,6430,6430,6430,6430,0
|
|
20240704,174400,443726710,6430,6430,6430,6430,0
|
|
20240704,174300,443726710,6430,6430,6430,6430,0
|
|
20240704,174200,443726710,6430,6430,6430,6430,0
|
|
20240704,174100,443726710,6430,6430,6430,6430,0
|
|
20240704,174000,443726710,6430,6430,6430,6430,0
|
|
20240704,173900,443726710,6430,6430,6430,6430,0
|
|
20240704,173800,443726710,6430,6430,6430,6430,0
|
|
20240704,173700,443726710,6430,6430,6430,6430,0
|
|
20240704,173600,443726710,6430,6430,6430,6430,0
|
|
20240704,173500,443726710,6430,6430,6430,6430,0
|
|
20240704,173400,443726710,6430,6430,6430,6430,0
|
|
20240704,173300,443726710,6430,6430,6430,6430,0
|
|
20240704,173200,443726710,6430,6430,6430,6430,0
|
|
20240704,173100,443726710,6430,6430,6430,6430,0
|
|
20240704,173000,443726710,6430,6430,6430,6430,0
|
|
20240704,172900,443726710,6430,6430,6430,6430,0
|
|
20240704,172800,443726710,6430,6430,6430,6430,0
|
|
20240704,172700,443726710,6430,6430,6430,6430,0
|
|
20240704,172600,443726710,6430,6430,6430,6430,0
|
|
20240704,172500,443726710,6430,6430,6430,6430,0
|
|
20240704,172400,443726710,6430,6430,6430,6430,375
|
|
20240704,172300,443726710,6430,6430,6430,6430,0
|
|
20240704,172200,443726710,6430,6430,6430,6430,0
|
|
20240704,172100,443726710,6430,6430,6430,6430,0
|
|
20240704,172000,443726710,6430,6430,6430,6430,0
|
|
20240704,171900,443726710,6430,6430,6430,6430,0
|
|
20240704,171800,443726710,6430,6430,6430,6430,0
|
|
20240704,171700,443726710,6430,6430,6430,6430,0
|
|
20240704,171600,443726710,6430,6430,6430,6430,0
|
|
20240704,171500,443726710,6430,6430,6430,6430,0
|
|
20240704,171400,443726710,6430,6430,6430,6430,0
|
|
20240704,171300,443726710,6430,6430,6430,6430,0
|
|
20240704,171200,443726710,6430,6430,6430,6430,0
|
|
20240704,171100,443726710,6430,6430,6430,6430,0
|
|
20240704,171000,443726710,6430,6430,6430,6430,0
|
|
20240704,170900,443726710,6430,6430,6430,6430,0
|
|
20240704,170800,443726710,6430,6430,6430,6430,0
|
|
20240704,170700,443726710,6430,6430,6430,6430,0
|
|
20240704,170600,443726710,6430,6430,6430,6430,0
|
|
20240704,170500,443726710,6430,6430,6430,6430,0
|
|
20240704,170400,443726710,6430,6430,6430,6430,0
|
|
20240704,170300,443726710,6430,6430,6430,6430,0
|
|
20240704,170200,443726710,6430,6430,6430,6430,0
|
|
20240704,170100,443726710,6430,6430,6430,6430,0
|
|
20240704,170000,443726710,6430,6430,6430,6430,0
|
|
20240704,165900,443726710,6430,6430,6430,6430,0
|
|
20240704,165800,443726710,6430,6430,6430,6430,0
|
|
20240704,165700,443726710,6430,6430,6430,6430,0
|
|
20240704,165600,443726710,6430,6430,6430,6430,0
|
|
20240704,165500,443726710,6430,6430,6430,6430,0
|
|
20240704,165400,443726710,6430,6430,6430,6430,375
|
|
20240704,165300,443726710,6430,6430,6430,6430,0
|
|
20240704,165200,443726710,6430,6430,6430,6430,0
|
|
20240704,165100,443726710,6430,6430,6430,6430,0
|
|
20240704,165000,443726710,6430,6430,6430,6430,0
|
|
20240704,164900,443726710,6430,6430,6430,6430,0
|
|
20240704,164800,443726710,6430,6430,6430,6430,0
|
|
20240704,164700,443726710,6430,6430,6430,6430,0
|
|
20240704,164600,443726710,6430,6430,6430,6430,0
|
|
20240704,164500,443726710,6430,6430,6430,6430,0
|
|
20240704,164400,443726710,6430,6430,6430,6430,0
|
|
20240704,164300,443726710,6430,6430,6430,6430,0
|
|
20240704,164200,443726710,6430,6430,6430,6430,0
|
|
20240704,164100,443726710,6430,6430,6430,6430,0
|
|
20240704,164000,443726710,6430,6430,6430,6430,0
|
|
20240704,163900,443726710,6430,6430,6430,6430,0
|
|
20240704,163800,443726710,6430,6430,6430,6430,0
|
|
20240704,163700,443726710,6430,6430,6430,6430,0
|
|
20240704,163600,443726710,6430,6430,6430,6430,0
|
|
20240704,163500,443726710,6430,6430,6430,6430,0
|
|
20240704,163400,443726710,6430,6430,6430,6430,0
|
|
20240704,163300,443726710,6430,6430,6430,6430,0
|
|
20240704,163200,443726710,6430,6430,6430,6430,0
|
|
20240704,163100,443726710,6430,6430,6430,6430,0
|
|
20240704,163000,443726710,6430,6430,6430,6430,0
|
|
20240704,162900,443726710,6430,6430,6430,6430,0
|
|
20240704,162800,443726710,6430,6430,6430,6430,0
|
|
20240704,162700,443726710,6430,6430,6430,6430,0
|
|
20240704,162600,443726710,6430,6430,6430,6430,0
|
|
20240704,162500,443726710,6430,6430,6430,6430,0
|
|
20240704,162400,443726710,6430,6430,6430,6430,375
|
|
20240704,162300,443726710,6430,6430,6430,6430,0
|
|
20240704,162200,443726710,6430,6430,6430,6430,0
|
|
20240704,162100,443726710,6430,6430,6430,6430,0
|
|
20240704,162000,443726710,6430,6430,6430,6430,0
|
|
20240704,161900,443726710,6430,6430,6430,6430,0
|
|
20240704,161800,443726710,6430,6430,6430,6430,0
|
|
20240704,161700,443726710,6430,6430,6430,6430,0
|
|
20240704,161600,443726710,6430,6430,6430,6430,0
|
|
20240704,161500,443726710,6430,6430,6430,6430,0
|
|
20240704,161400,443726710,6430,6430,6430,6430,0
|
|
20240704,161300,443726710,6430,6430,6430,6430,0
|
|
20240704,161200,443726710,6430,6430,6430,6430,0
|
|
20240704,161100,443726710,6430,6430,6430,6430,0
|
|
20240704,161000,443726710,6430,6430,6430,6430,0
|
|
20240704,160900,443726710,6430,6430,6430,6430,0
|
|
20240704,160800,443726710,6430,6430,6430,6430,0
|
|
20240704,160700,443726710,6430,6430,6430,6430,0
|
|
20240704,160600,443726710,6430,6430,6430,6430,0
|
|
20240704,160500,443726710,6430,6430,6430,6430,0
|
|
20240704,160400,443726710,6430,6430,6430,6430,0
|
|
20240704,160300,443726710,6430,6430,6430,6430,0
|
|
20240704,160200,443726710,6430,6430,6430,6430,0
|
|
20240704,160100,443726710,6430,6430,6430,6430,0
|
|
20240704,160000,443726710,6430,6430,6430,6430,0
|
|
20240704,155900,443726710,6430,6430,6430,6430,0
|
|
20240704,155800,443726710,6430,6430,6430,6430,0
|
|
20240704,155700,443726710,6430,6430,6430,6430,0
|
|
20240704,155600,443726710,6430,6430,6430,6430,0
|
|
20240704,155500,443726710,6430,6430,6430,6430,0
|
|
20240704,155400,443726710,6430,6430,6430,6430,375
|
|
20240704,155300,443726710,6430,6430,6430,6430,0
|
|
20240704,155200,443726710,6430,6430,6430,6430,0
|
|
20240704,155100,443726710,6430,6430,6430,6430,0
|
|
20240704,155000,443726710,6430,6430,6430,6430,0
|
|
20240704,154900,443726710,6430,6430,6430,6430,0
|
|
20240704,154800,443726710,6430,6430,6430,6430,0
|
|
20240704,154700,443726710,6430,6430,6430,6430,0
|
|
20240704,154600,443726710,6430,6430,6430,6430,0
|
|
20240704,154500,443726710,6430,6430,6430,6430,0
|
|
20240704,154400,443726710,6430,6430,6430,6430,0
|
|
20240704,154300,443726710,6430,6430,6430,6430,0
|
|
20240704,154200,443726710,6430,6430,6430,6430,0
|
|
20240704,154100,443726710,6430,6430,6430,6430,0
|
|
20240704,154000,443726710,6430,6430,6430,6430,0
|
|
20240704,153900,443726710,6430,6430,6430,6430,0
|
|
20240704,153800,443726710,6430,6430,6430,6430,0
|
|
20240704,153700,443726710,6430,6430,6430,6430,0
|
|
20240704,153600,443726710,6430,6430,6430,6430,0
|
|
20240704,153500,443726710,6430,6430,6430,6430,0
|
|
20240704,153400,443726710,6430,6430,6430,6430,0
|
|
20240704,153300,443726710,6430,6430,6430,6430,0
|
|
20240704,153200,443726710,6430,6430,6430,6430,0
|
|
20240704,153100,443726710,6430,6430,6430,6430,0
|
|
20240704,153000,443726710,6430,6430,6430,6430,375
|
|
20240704,152900,441315460,6430,6430,6430,6430,0
|
|
20240704,152800,441315460,6430,6430,6430,6430,0
|
|
20240704,152700,441315460,6430,6430,6430,6430,0
|
|
20240704,152600,441315460,6430,6430,6430,6430,0
|
|
20240704,152500,441315460,6430,6430,6430,6430,0
|
|
20240704,152400,441315460,6430,6430,6430,6430,0
|
|
20240704,152300,441315460,6430,6430,6430,6430,0
|
|
20240704,152200,441315460,6430,6430,6430,6430,0
|
|
20240704,152100,441315460,6430,6430,6430,6430,0
|
|
20240704,152000,441315460,6430,6430,6430,6430,0
|
|
20240704,151900,441315460,6430,6430,6430,6430,0
|
|
20240704,151800,441315460,6430,6430,6430,6430,0
|
|
20240704,151700,441315460,6430,6430,6430,6430,1
|
|
20240704,151600,441309030,6430,6430,6430,6430,10
|
|
20240704,151500,441244730,6430,6430,6430,6430,0
|
|
20240704,151400,441244730,6430,6430,6430,6430,0
|
|
20240704,151300,441244730,6430,6430,6430,6430,0
|
|
20240704,151200,441244730,6430,6430,6430,6430,0
|
|
20240704,151100,441244730,6430,6430,6430,6430,2
|
|
20240704,151000,441231870,6420,6420,6420,6420,100
|
|
20240704,150900,440589870,6420,6420,6420,6420,370
|
|
20240704,150800,438214470,6420,6420,6420,6420,50
|
|
20240704,150700,437893470,6420,6420,6420,6420,4
|
|
20240704,150600,437867790,6420,6420,6420,6420,0
|
|
20240704,150500,437867790,6420,6420,6420,6420,0
|
|
20240704,150400,437867790,6420,6420,6420,6420,0
|
|
20240704,150300,437867790,6420,6420,6420,6420,0
|
|
20240704,150200,437867790,6420,6420,6420,6420,0
|
|
20240704,150100,437867790,6420,6420,6420,6420,0
|
|
20240704,150000,437867790,6420,6420,6420,6420,0
|
|
20240704,145900,437867790,6420,6420,6420,6420,0
|
|
20240704,145800,437867790,6420,6420,6420,6420,0
|
|
20240704,145700,437867790,6420,6420,6430,6420,945
|
|
20240704,145600,431800860,6420,6420,6420,6420,0
|
|
20240704,145500,431800860,6420,6420,6420,6420,0
|
|
20240704,145400,431800860,6420,6420,6420,6420,0
|
|
20240704,145300,431800860,6420,6420,6420,6420,0
|
|
20240704,145200,431800860,6420,6420,6420,6420,114
|
|
20240704,145100,431068980,6430,6430,6430,6430,104
|
|
20240704,145000,430400260,6430,6430,6430,6430,10
|
|
20240704,144900,430335960,6430,6430,6430,6430,0
|
|
20240704,144800,430335960,6430,6430,6430,6430,156
|
|
20240704,144700,429332880,6430,6430,6430,6430,1
|
|
20240704,144600,429326450,6430,6430,6430,6430,2
|
|
20240704,144500,429313590,6430,6420,6430,6420,202
|
|
20240704,144400,428014740,6430,6430,6430,6430,0
|
|
20240704,144300,428014740,6430,6430,6430,6430,0
|
|
20240704,144200,428014740,6430,6430,6430,6430,8
|
|
20240704,144100,427963300,6430,6430,6430,6430,4
|
|
20240704,144000,427937580,6430,6430,6430,6430,0
|
|
20240704,143900,427937580,6430,6430,6430,6430,3
|
|
20240704,143800,427918290,6430,6430,6430,6430,0
|
|
20240704,143700,427918290,6430,6430,6430,6430,0
|
|
20240704,143600,427918290,6430,6430,6430,6430,0
|
|
20240704,143500,427918290,6430,6430,6430,6430,0
|
|
20240704,143400,427918290,6430,6430,6430,6430,12
|
|
20240704,143300,427841130,6440,6440,6440,6440,0
|
|
20240704,143200,427841130,6440,6440,6440,6440,0
|
|
20240704,143100,427841130,6440,6440,6440,6440,0
|
|
20240704,143000,427841130,6440,6440,6440,6440,0
|
|
20240704,142900,427841130,6440,6440,6440,6440,2231
|
|
20240704,142800,413473490,6420,6420,6420,6420,456
|
|
20240704,142700,410545970,6420,6420,6420,6420,0
|
|
20240704,142600,410545970,6420,6420,6420,6420,171
|
|
20240704,142500,409448150,6430,6430,6430,6430,724
|
|
20240704,142400,404792830,6420,6420,6420,6420,2100
|
|
20240704,142300,391310830,6410,6410,6410,6410,1001
|
|
20240704,142200,384894420,6400,6390,6400,6390,710
|
|
20240704,142100,380352420,6400,6400,6400,6390,348
|
|
20240704,142000,378126220,6400,6400,6400,6400,396
|
|
20240704,141900,375591820,6400,6400,6400,6400,3
|
|
20240704,141800,375572620,6400,6400,6400,6400,10
|
|
20240704,141700,375508620,6400,6400,6410,6400,1719
|
|
20240704,141600,364507010,6400,6400,6400,6400,2106
|
|
20240704,141500,351028610,6410,6410,6410,6410,0
|
|
20240704,141400,351028610,6410,6410,6410,6410,7
|
|
20240704,141300,350983740,6410,6410,6410,6410,0
|
|
20240704,141200,350983740,6410,6410,6410,6410,0
|
|
20240704,141100,350983740,6410,6410,6410,6410,1001
|
|
20240704,141000,344567330,6410,6410,6410,6410,0
|
|
20240704,140900,344567330,6410,6410,6410,6410,512
|
|
20240704,140800,341285410,6400,6410,6410,6400,2905
|
|
20240704,140700,322672360,6410,6410,6410,6410,31
|
|
20240704,140600,322473650,6410,6410,6410,6410,1888
|
|
20240704,140500,310371570,6410,6410,6410,6410,0
|
|
20240704,140400,310371570,6410,6410,6410,6410,0
|
|
20240704,140300,310371570,6410,6410,6410,6410,40
|
|
20240704,140200,310115170,6420,6420,6420,6420,0
|
|
20240704,140100,310115170,6420,6420,6420,6420,1503
|
|
20240704,140000,300465910,6430,6430,6430,6430,0
|
|
20240704,135900,300465910,6430,6430,6430,6430,0
|
|
20240704,135800,300465910,6430,6430,6430,6430,0
|
|
20240704,135700,300465910,6430,6420,6430,6420,21
|
|
20240704,135600,300331080,6420,6420,6420,6420,90
|
|
20240704,135500,299753280,6420,6420,6420,6420,0
|
|
20240704,135400,299753280,6420,6420,6420,6420,0
|
|
20240704,135300,299753280,6420,6420,6420,6420,100
|
|
20240704,135200,299111280,6420,6420,6420,6420,60
|
|
20240704,135100,298726080,6420,6420,6420,6420,3
|
|
20240704,135000,298706820,6420,6420,6420,6420,78
|
|
20240704,134900,298206060,6410,6410,6410,6410,0
|
|
20240704,134800,298206060,6410,6410,6410,6410,101
|
|
20240704,134700,297558650,6410,6410,6410,6410,70
|
|
20240704,134600,297109950,6410,6410,6410,6410,0
|
|
20240704,134500,297109950,6410,6410,6410,6410,306
|
|
20240704,134400,295148490,6400,6400,6400,6400,350
|
|
20240704,134300,292908490,6420,6420,6420,6420,5
|
|
20240704,134200,292876390,6420,6420,6420,6420,0
|
|
20240704,134100,292876390,6420,6420,6420,6420,0
|
|
20240704,134000,292876390,6420,6420,6420,6420,0
|
|
20240704,133900,292876390,6420,6420,6420,6420,0
|
|
20240704,133800,292876390,6420,6420,6420,6420,0
|
|
20240704,133700,292876390,6420,6420,6420,6420,10
|
|
20240704,133600,292812190,6430,6410,6430,6410,502
|
|
20240704,133500,289591560,6410,6410,6410,6410,0
|
|
20240704,133400,289591560,6410,6410,6410,6410,2
|
|
20240704,133300,289578740,6410,6410,6410,6410,1
|
|
20240704,133200,289572330,6400,6400,6400,6400,4
|
|
20240704,133100,289546730,6400,6410,6410,6400,128
|
|
20240704,133000,288727520,6400,6400,6400,6400,150
|
|
20240704,132900,287767520,6410,6410,6410,6410,0
|
|
20240704,132800,287767520,6410,6410,6410,6410,0
|
|
20240704,132700,287767520,6410,6410,6410,6410,378
|
|
20240704,132600,285344540,6400,6400,6400,6400,105
|
|
20240704,132500,284672540,6400,6400,6400,6400,195
|
|
20240704,132400,283424540,6400,6410,6410,6400,651
|
|
20240704,132300,279258070,6420,6420,6420,6420,103
|
|
20240704,132200,278596810,6410,6410,6410,6410,146
|
|
20240704,132100,277660950,6410,6410,6410,6410,0
|
|
20240704,132000,277660950,6410,6410,6410,6410,26
|
|
20240704,131900,277494290,6410,6410,6410,6410,81
|
|
20240704,131800,276975080,6410,6410,6410,6410,0
|
|
20240704,131700,276975080,6410,6410,6410,6410,0
|
|
20240704,131600,276975080,6410,6410,6410,6410,16
|
|
20240704,131500,276872520,6410,6410,6410,6410,0
|
|
20240704,131400,276872520,6410,6410,6410,6410,0
|
|
20240704,131300,276872520,6410,6410,6410,6410,0
|
|
20240704,131200,276872520,6410,6410,6410,6400,401
|
|
20240704,131100,274304110,6400,6410,6410,6400,120
|
|
20240704,131000,273535910,6410,6410,6410,6410,0
|
|
20240704,130900,273535910,6410,6410,6410,6410,85
|
|
20240704,130800,272991060,6410,6410,6410,6410,0
|
|
20240704,130700,272991060,6410,6410,6410,6410,200
|
|
20240704,130600,271709060,6420,6420,6420,6420,0
|
|
20240704,130500,271709060,6420,6420,6420,6420,0
|
|
20240704,130400,271709060,6420,6420,6420,6420,0
|
|
20240704,130300,271709060,6420,6420,6420,6420,0
|
|
20240704,130200,271709060,6420,6420,6420,6420,42
|
|
20240704,130100,271439420,6420,6420,6420,6420,20
|
|
20240704,130000,271311020,6410,6410,6410,6410,0
|
|
20240704,125900,271311020,6410,6410,6410,6410,0
|
|
20240704,125800,271311020,6410,6410,6410,6410,0
|
|
20240704,125700,271311020,6410,6410,6410,6410,20
|
|
20240704,125600,271182820,6410,6410,6410,6410,17
|
|
20240704,125500,271073850,6420,6420,6420,6420,0
|
|
20240704,125400,271073850,6420,6420,6420,6420,0
|
|
20240704,125300,271073850,6420,6410,6420,6410,137
|
|
20240704,125200,270195670,6410,6410,6410,6410,32
|
|
20240704,125100,269990550,6410,6410,6410,6410,20
|
|
20240704,125000,269862350,6410,6410,6410,6410,34
|
|
20240704,124900,269644410,6410,6410,6410,6410,16
|
|
20240704,124800,269541850,6410,6410,6410,6410,1
|
|
20240704,124700,269535440,6400,6410,6410,6400,2
|
|
20240704,124600,269522630,6420,6420,6420,6420,0
|
|
20240704,124500,269522630,6420,6420,6420,6420,91
|
|
20240704,124400,268938410,6400,6400,6400,6400,0
|
|
20240704,124300,268938410,6400,6400,6400,6400,393
|
|
20240704,124200,266423210,6400,6410,6410,6400,706
|
|
20240704,124100,261903820,6400,6420,6420,6400,440
|
|
20240704,124000,259084450,6420,6400,6420,6400,201
|
|
20240704,123900,257798030,6400,6420,6420,6400,3445
|
|
20240704,123800,235738030,6420,6420,6420,6420,0
|
|
20240704,123700,235738030,6420,6420,6420,6420,110
|
|
20240704,123600,235031830,6420,6420,6420,6420,0
|
|
20240704,123500,235031830,6420,6410,6420,6410,81
|
|
20240704,123400,234512310,6420,6420,6420,6420,4
|
|
20240704,123300,234486630,6410,6410,6410,6410,2
|
|
20240704,123200,234473810,6420,6420,6420,6420,1
|
|
20240704,123100,234467390,6410,6410,6410,6410,0
|
|
20240704,123000,234467390,6410,6410,6410,6410,0
|
|
20240704,122900,234467390,6410,6410,6410,6410,0
|
|
20240704,122800,234467390,6410,6410,6410,6410,0
|
|
20240704,122700,234467390,6410,6400,6410,6400,31
|
|
20240704,122600,234268800,6410,6410,6410,6410,551
|
|
20240704,122500,230736890,6420,6420,6420,6420,10
|
|
20240704,122400,230672690,6420,6420,6420,6420,32
|
|
20240704,122300,230467250,6420,6420,6420,6420,0
|
|
20240704,122200,230467250,6420,6420,6420,6420,0
|
|
20240704,122100,230467250,6420,6420,6420,6420,20
|
|
20240704,122000,230338850,6420,6420,6420,6420,0
|
|
20240704,121900,230338850,6420,6420,6420,6420,0
|
|
20240704,121800,230338850,6420,6420,6420,6420,0
|
|
20240704,121700,230338850,6420,6420,6420,6420,5
|
|
20240704,121600,230306750,6420,6420,6420,6420,582
|
|
20240704,121500,226570310,6420,6420,6420,6420,0
|
|
20240704,121400,226570310,6420,6420,6420,6420,0
|
|
20240704,121300,226570310,6420,6420,6420,6420,2
|
|
20240704,121200,226557470,6410,6410,6410,6410,0
|
|
20240704,121100,226557470,6410,6410,6410,6410,0
|
|
20240704,121000,226557470,6410,6410,6410,6410,5
|
|
20240704,120900,226525420,6400,6400,6400,6400,0
|
|
20240704,120800,226525420,6400,6400,6400,6400,0
|
|
20240704,120700,226525420,6400,6400,6400,6400,0
|
|
20240704,120600,226525420,6400,6410,6410,6400,1250
|
|
20240704,120500,218525350,6410,6420,6420,6410,560
|
|
20240704,120400,214935710,6420,6420,6420,6420,0
|
|
20240704,120300,214935710,6420,6420,6420,6420,100
|
|
20240704,120200,214293710,6420,6420,6420,6420,30
|
|
20240704,120100,214101110,6430,6430,6430,6430,0
|
|
20240704,120000,214101110,6430,6430,6430,6430,0
|
|
20240704,115900,214101110,6430,6430,6430,6430,100
|
|
20240704,115800,213458110,6430,6430,6430,6430,0
|
|
20240704,115700,213458110,6430,6430,6430,6430,0
|
|
20240704,115600,213458110,6430,6430,6430,6430,56
|
|
20240704,115500,213098030,6430,6430,6430,6430,180
|
|
20240704,115400,211940630,6440,6430,6440,6430,203
|
|
20240704,115300,210635310,6430,6430,6430,6430,0
|
|
20240704,115200,210635310,6430,6430,6430,6430,0
|
|
20240704,115100,210635310,6430,6430,6430,6430,586
|
|
20240704,115000,206867330,6440,6440,6440,6440,0
|
|
20240704,114900,206867330,6440,6440,6440,6440,0
|
|
20240704,114800,206867330,6440,6440,6440,6440,0
|
|
20240704,114700,206867330,6440,6440,6440,6440,0
|
|
20240704,114600,206867330,6440,6440,6440,6440,0
|
|
20240704,114500,206867330,6440,6440,6440,6440,1
|
|
20240704,114400,206860890,6420,6420,6420,6420,95
|
|
20240704,114300,206250990,6430,6430,6430,6430,35
|
|
20240704,114200,206025940,6440,6440,6440,6440,50
|
|
20240704,114100,205703940,6440,6440,6440,6440,0
|
|
20240704,114000,205703940,6440,6440,6440,6440,0
|
|
20240704,113900,205703940,6440,6440,6440,6440,0
|
|
20240704,113800,205703940,6440,6440,6440,6440,0
|
|
20240704,113700,205703940,6440,6440,6440,6440,0
|
|
20240704,113600,205703940,6440,6440,6440,6440,2
|
|
20240704,113500,205691060,6450,6450,6450,6450,0
|
|
20240704,113400,205691060,6450,6450,6450,6450,0
|
|
20240704,113300,205691060,6450,6450,6450,6450,0
|
|
20240704,113200,205691060,6450,6450,6450,6450,0
|
|
20240704,113100,205691060,6450,6450,6450,6450,0
|
|
20240704,113000,205691060,6450,6450,6450,6450,0
|
|
20240704,112900,205691060,6450,6450,6450,6450,0
|
|
20240704,112800,205691060,6450,6450,6450,6450,0
|
|
20240704,112700,205691060,6450,6450,6450,6450,0
|
|
20240704,112600,205691060,6450,6450,6450,6450,0
|
|
20240704,112500,205691060,6450,6430,6450,6430,1001
|
|
20240704,112400,199242470,6430,6430,6430,6430,2
|
|
20240704,112300,199229610,6440,6430,6440,6410,1821
|
|
20240704,112200,187542920,6440,6440,6440,6440,0
|
|
20240704,112100,187542920,6440,6440,6440,6440,67
|
|
20240704,112000,187111440,6440,6440,6440,6440,100
|
|
20240704,111900,186467440,6440,6440,6440,6440,300
|
|
20240704,111800,184535440,6450,6450,6450,6450,1
|
|
20240704,111700,184528990,6450,6450,6450,6450,4
|
|
20240704,111600,184503190,6450,6450,6450,6450,0
|
|
20240704,111500,184503190,6450,6450,6450,6450,2
|
|
20240704,111400,184490290,6450,6450,6450,6450,0
|
|
20240704,111300,184490290,6450,6450,6450,6450,102
|
|
20240704,111200,183832390,6450,6450,6450,6450,23
|
|
20240704,111100,183684040,6440,6440,6440,6440,1
|
|
20240704,111000,183677600,6450,6450,6450,6450,10
|
|
20240704,110900,183613100,6450,6450,6450,6450,0
|
|
20240704,110800,183613100,6450,6440,6450,6440,3
|
|
20240704,110700,183593770,6440,6440,6440,6440,0
|
|
20240704,110600,183593770,6440,6440,6440,6440,0
|
|
20240704,110500,183593770,6440,6440,6440,6440,0
|
|
20240704,110400,183593770,6440,6440,6440,6440,81
|
|
20240704,110300,183072130,6440,6440,6440,6440,0
|
|
20240704,110200,183072130,6440,6440,6440,6440,0
|
|
20240704,110100,183072130,6440,6440,6440,6440,100
|
|
20240704,110000,182428130,6430,6430,6430,6430,500
|
|
20240704,105900,179213130,6430,6430,6430,6430,90
|
|
20240704,105800,178634430,6440,6440,6440,6440,0
|
|
20240704,105700,178634430,6440,6440,6440,6440,629
|
|
20240704,105600,174583670,6440,6440,6440,6440,1872
|
|
20240704,105500,162527990,6440,6440,6440,6440,2
|
|
20240704,105400,162515110,6440,6440,6440,6440,0
|
|
20240704,105300,162515110,6440,6440,6440,6440,30
|
|
20240704,105200,162321910,6440,6440,6440,6440,113
|
|
20240704,105100,161594190,6430,6430,6430,6430,624
|
|
20240704,105000,157581870,6420,6420,6420,6420,0
|
|
20240704,104900,157581870,6420,6420,6420,6420,9
|
|
20240704,104800,157524090,6420,6420,6420,6420,124
|
|
20240704,104700,156728010,6420,6420,6420,6420,170
|
|
20240704,104600,155636610,6420,6420,6420,6420,40
|
|
20240704,104500,155379810,6420,6420,6420,6420,3
|
|
20240704,104400,155360550,6420,6420,6420,6420,155
|
|
20240704,104300,154365450,6420,6420,6420,6420,0
|
|
20240704,104200,154365450,6420,6420,6420,6420,1
|
|
20240704,104100,154359030,6420,6420,6420,6420,210
|
|
20240704,104000,153010830,6420,6420,6420,6420,1
|
|
20240704,103900,153004410,6410,6410,6410,6410,0
|
|
20240704,103800,153004410,6410,6430,6430,6410,2106
|
|
20240704,103700,139488930,6440,6450,6450,6440,729
|
|
20240704,103600,134794090,6450,6450,6450,6450,0
|
|
20240704,103500,134794090,6450,6450,6450,6450,0
|
|
20240704,103400,134794090,6450,6450,6450,6450,0
|
|
20240704,103300,134794090,6450,6450,6450,6450,376
|
|
20240704,103200,132368890,6440,6440,6440,6440,400
|
|
20240704,103100,129792890,6450,6450,6450,6450,0
|
|
20240704,103000,129792890,6450,6450,6450,6450,2
|
|
20240704,102900,129779990,6440,6440,6440,6440,200
|
|
20240704,102800,128491990,6440,6440,6440,6440,0
|
|
20240704,102700,128491990,6440,6440,6440,6440,61
|
|
20240704,102600,128099150,6440,6430,6440,6430,276
|
|
20240704,102500,126324450,6430,6430,6430,6430,0
|
|
20240704,102400,126324450,6430,6430,6430,6430,2
|
|
20240704,102300,126311590,6440,6430,6440,6430,29
|
|
20240704,102200,126125090,6430,6430,6430,6430,15
|
|
20240704,102100,126028640,6430,6430,6430,6430,1000
|
|
20240704,102000,119598640,6430,6430,6430,6430,100
|
|
20240704,101900,118955640,6440,6440,6440,6440,0
|
|
20240704,101800,118955640,6440,6430,6440,6430,220
|
|
20240704,101700,117540860,6430,6430,6430,6430,0
|
|
20240704,101600,117540860,6430,6430,6430,6430,20
|
|
20240704,101500,117412260,6430,6430,6430,6430,80
|
|
20240704,101400,116897860,6420,6420,6420,6420,0
|
|
20240704,101300,116897860,6420,6420,6420,6420,0
|
|
20240704,101200,116897860,6420,6420,6420,6420,0
|
|
20240704,101100,116897860,6420,6420,6420,6420,0
|
|
20240704,101000,116897860,6420,6420,6420,6420,0
|
|
20240704,100900,116897860,6420,6420,6420,6420,0
|
|
20240704,100800,116897860,6420,6430,6430,6420,500
|
|
20240704,100700,113685250,6430,6430,6430,6430,1
|
|
20240704,100600,113678820,6430,6440,6440,6430,533
|
|
20240704,100500,110247540,6450,6450,6450,6450,0
|
|
20240704,100400,110247540,6450,6450,6450,6450,0
|
|
20240704,100300,110247540,6450,6450,6450,6450,1
|
|
20240704,100200,110241090,6440,6440,6440,6440,1
|
|
20240704,100100,110234650,6450,6450,6450,6450,0
|
|
20240704,100000,110234650,6450,6450,6450,6450,1
|
|
20240704,095900,110228200,6460,6440,6460,6440,82
|
|
20240704,095800,109699910,6440,6440,6440,6440,5
|
|
20240704,095700,109667710,6440,6450,6450,6440,169
|
|
20240704,095600,108578840,6460,6450,6460,6450,52
|
|
20240704,095500,108242930,6460,6430,6460,6430,900
|
|
20240704,095400,102442820,6430,6430,6430,6430,1
|
|
20240704,095300,102436390,6440,6430,6440,6430,3
|
|
20240704,095200,102417080,6420,6420,6420,6420,1
|
|
20240704,095100,102410660,6420,6420,6420,6420,0
|
|
20240704,095000,102410660,6420,6430,6430,6420,101
|
|
20240704,094900,101762230,6430,6420,6430,6420,101
|
|
20240704,094800,101113800,6420,6420,6420,6420,1
|
|
20240704,094700,101107380,6420,6420,6420,6420,141
|
|
20240704,094600,100202160,6420,6420,6420,6420,0
|
|
20240704,094500,100202160,6420,6420,6420,6420,0
|
|
20240704,094400,100202160,6420,6420,6420,6410,18
|
|
20240704,094300,100086760,6410,6410,6410,6410,0
|
|
20240704,094200,100086760,6410,6420,6420,6410,116
|
|
20240704,094100,99342690,6410,6410,6410,6410,1
|
|
20240704,094000,99336280,6420,6420,6420,6420,0
|
|
20240704,093900,99336280,6420,6420,6420,6420,4
|
|
20240704,093800,99310600,6410,6410,6410,6410,200
|
|
20240704,093700,98028600,6420,6420,6420,6420,1
|
|
20240704,093600,98022180,6410,6410,6410,6410,200
|
|
20240704,093500,96740180,6420,6420,6420,6420,0
|
|
20240704,093400,96740180,6420,6420,6420,6420,0
|
|
20240704,093300,96740180,6420,6420,6420,6420,0
|
|
20240704,093200,96740180,6420,6410,6420,6410,161
|
|
20240704,093100,95708100,6410,6410,6410,6410,410
|
|
20240704,093000,93080000,6400,6400,6400,6400,1217
|
|
20240704,092900,85291200,6400,6410,6410,6400,46
|
|
20240704,092800,84996350,6410,6410,6410,6410,0
|
|
20240704,092700,84996350,6410,6410,6410,6410,0
|
|
20240704,092600,84996350,6410,6410,6410,6410,200
|
|
20240704,092500,83714350,6420,6410,6420,6410,2345
|
|
20240704,092400,68662260,6400,6410,6410,6400,2585
|
|
20240704,092300,52095690,6420,6420,6420,6420,3
|
|
20240704,092200,52076430,6420,6420,6420,6420,0
|
|
20240704,092100,52076430,6420,6420,6420,6420,0
|
|
20240704,092000,52076430,6420,6420,6420,6420,44
|
|
20240704,091900,51793950,6420,6420,6420,6420,0
|
|
20240704,091800,51793950,6420,6420,6420,6420,586
|
|
20240704,091700,48031830,6420,6430,6430,6420,3408
|
|
20240704,091600,26140910,6430,6430,6430,6430,400
|
|
20240704,091500,23568910,6440,6440,6440,6440,6
|
|
20240704,091400,23530270,6440,6440,6440,6440,314
|
|
20240704,091300,21508110,6440,6440,6440,6440,0
|
|
20240704,091200,21508110,6440,6440,6440,6440,0
|
|
20240704,091100,21508110,6440,6440,6440,6440,0
|
|
20240704,091000,21508110,6440,6430,6440,6430,34
|
|
20240704,090900,21289170,6440,6440,6440,6440,0
|
|
20240704,090800,21289170,6440,6440,6440,6440,0
|
|
20240704,090700,21289170,6440,6420,6440,6420,14
|
|
20240704,090600,21199260,6420,6420,6420,6420,620
|
|
20240704,090500,17218860,6460,6460,6460,6460,0
|
|
20240704,090400,17218860,6460,6460,6460,6460,300
|
|
20240704,090300,15280860,6460,6420,6460,6420,110
|
|
20240704,090200,14570660,6460,6460,6460,6460,62
|
|
20240704,090100,14170140,6410,6410,6410,6410,54
|
|
20240704,090000,13824000,6400,6400,6400,6400,2160
|