597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185400,234123620,6480,6480,6480,6480,450
|
|
20240709,185300,234123620,6480,6480,6480,6480,0
|
|
20240709,185200,234123620,6480,6480,6480,6480,0
|
|
20240709,185100,234123620,6480,6480,6480,6480,0
|
|
20240709,185000,234123620,6480,6480,6480,6480,0
|
|
20240709,184900,234123620,6480,6480,6480,6480,0
|
|
20240709,184800,234123620,6480,6480,6480,6480,0
|
|
20240709,184700,234123620,6480,6480,6480,6480,0
|
|
20240709,184600,234123620,6480,6480,6480,6480,0
|
|
20240709,184500,234123620,6480,6480,6480,6480,0
|
|
20240709,184400,234123620,6480,6480,6480,6480,0
|
|
20240709,184300,234123620,6480,6480,6480,6480,0
|
|
20240709,184200,234123620,6480,6480,6480,6480,0
|
|
20240709,184100,234123620,6480,6480,6480,6480,0
|
|
20240709,184000,234123620,6480,6480,6480,6480,0
|
|
20240709,183900,234123620,6480,6480,6480,6480,0
|
|
20240709,183800,234123620,6480,6480,6480,6480,0
|
|
20240709,183700,234123620,6480,6480,6480,6480,0
|
|
20240709,183600,234123620,6480,6480,6480,6480,0
|
|
20240709,183500,234123620,6480,6480,6480,6480,0
|
|
20240709,183400,234123620,6480,6480,6480,6480,0
|
|
20240709,183300,234123620,6480,6480,6480,6480,0
|
|
20240709,183200,234123620,6480,6480,6480,6480,0
|
|
20240709,183100,234123620,6480,6480,6480,6480,0
|
|
20240709,183000,234123620,6480,6480,6480,6480,0
|
|
20240709,182900,234123620,6480,6480,6480,6480,0
|
|
20240709,182800,234123620,6480,6480,6480,6480,0
|
|
20240709,182700,234123620,6480,6480,6480,6480,0
|
|
20240709,182600,234123620,6480,6480,6480,6480,0
|
|
20240709,182500,234123620,6480,6480,6480,6480,0
|
|
20240709,182400,234123620,6480,6480,6480,6480,450
|
|
20240709,182300,234123620,6480,6480,6480,6480,0
|
|
20240709,182200,234123620,6480,6480,6480,6480,0
|
|
20240709,182100,234123620,6480,6480,6480,6480,0
|
|
20240709,182000,234123620,6480,6480,6480,6480,0
|
|
20240709,181900,234123620,6480,6480,6480,6480,0
|
|
20240709,181800,234123620,6480,6480,6480,6480,0
|
|
20240709,181700,234123620,6480,6480,6480,6480,0
|
|
20240709,181600,234123620,6480,6480,6480,6480,0
|
|
20240709,181500,234123620,6480,6480,6480,6480,0
|
|
20240709,181400,234123620,6480,6480,6480,6480,0
|
|
20240709,181300,234123620,6480,6480,6480,6480,0
|
|
20240709,181200,234123620,6480,6480,6480,6480,0
|
|
20240709,181100,234123620,6480,6480,6480,6480,0
|
|
20240709,181000,234123620,6480,6480,6480,6480,0
|
|
20240709,180900,234123620,6480,6480,6480,6480,0
|
|
20240709,180800,234123620,6480,6480,6480,6480,0
|
|
20240709,180700,234123620,6480,6480,6480,6480,0
|
|
20240709,180600,234123620,6480,6480,6480,6480,0
|
|
20240709,180500,234123620,6480,6480,6480,6480,0
|
|
20240709,180400,234123620,6480,6480,6480,6480,0
|
|
20240709,180300,234123620,6480,6480,6480,6480,0
|
|
20240709,180200,234123620,6480,6480,6480,6480,0
|
|
20240709,180100,234123620,6480,6480,6480,6480,0
|
|
20240709,180000,234123620,6480,6480,6480,6480,0
|
|
20240709,175900,234123620,6480,6480,6480,6480,0
|
|
20240709,175800,234123620,6480,6480,6480,6480,0
|
|
20240709,175700,234123620,6480,6480,6480,6480,0
|
|
20240709,175600,234123620,6480,6480,6480,6480,0
|
|
20240709,175500,234123620,6480,6480,6480,6480,0
|
|
20240709,175400,234123620,6480,6480,6480,6480,450
|
|
20240709,175300,234123620,6480,6480,6480,6480,0
|
|
20240709,175200,234123620,6480,6480,6480,6480,0
|
|
20240709,175100,234123620,6480,6480,6480,6480,0
|
|
20240709,175000,234123620,6480,6480,6480,6480,0
|
|
20240709,174900,234123620,6480,6480,6480,6480,0
|
|
20240709,174800,234123620,6480,6480,6480,6480,0
|
|
20240709,174700,234123620,6480,6480,6480,6480,0
|
|
20240709,174600,234123620,6480,6480,6480,6480,0
|
|
20240709,174500,234123620,6480,6480,6480,6480,0
|
|
20240709,174400,234123620,6480,6480,6480,6480,0
|
|
20240709,174300,234123620,6480,6480,6480,6480,0
|
|
20240709,174200,234123620,6480,6480,6480,6480,0
|
|
20240709,174100,234123620,6480,6480,6480,6480,0
|
|
20240709,174000,234123620,6480,6480,6480,6480,0
|
|
20240709,173900,234123620,6480,6480,6480,6480,0
|
|
20240709,173800,234123620,6480,6480,6480,6480,0
|
|
20240709,173700,234123620,6480,6480,6480,6480,0
|
|
20240709,173600,234123620,6480,6480,6480,6480,0
|
|
20240709,173500,234123620,6480,6480,6480,6480,0
|
|
20240709,173400,234123620,6480,6480,6480,6480,0
|
|
20240709,173300,234123620,6480,6480,6480,6480,0
|
|
20240709,173200,234123620,6480,6480,6480,6480,0
|
|
20240709,173100,234123620,6480,6480,6480,6480,0
|
|
20240709,173000,234123620,6480,6480,6480,6480,0
|
|
20240709,172900,234123620,6480,6480,6480,6480,0
|
|
20240709,172800,234123620,6480,6480,6480,6480,0
|
|
20240709,172700,234123620,6480,6480,6480,6480,0
|
|
20240709,172600,234123620,6480,6480,6480,6480,0
|
|
20240709,172500,234123620,6480,6480,6480,6480,0
|
|
20240709,172400,234123620,6480,6480,6480,6480,450
|
|
20240709,172300,234123620,6480,6480,6480,6480,0
|
|
20240709,172200,234123620,6480,6480,6480,6480,0
|
|
20240709,172100,234123620,6480,6480,6480,6480,0
|
|
20240709,172000,234123620,6480,6480,6480,6480,0
|
|
20240709,171900,234123620,6480,6480,6480,6480,0
|
|
20240709,171800,234123620,6480,6480,6480,6480,0
|
|
20240709,171700,234123620,6480,6480,6480,6480,0
|
|
20240709,171600,234123620,6480,6480,6480,6480,0
|
|
20240709,171500,234123620,6480,6480,6480,6480,0
|
|
20240709,171400,234123620,6480,6480,6480,6480,0
|
|
20240709,171300,234123620,6480,6480,6480,6480,0
|
|
20240709,171200,234123620,6480,6480,6480,6480,0
|
|
20240709,171100,234123620,6480,6480,6480,6480,0
|
|
20240709,171000,234123620,6480,6480,6480,6480,0
|
|
20240709,170900,234123620,6480,6480,6480,6480,0
|
|
20240709,170800,234123620,6480,6480,6480,6480,0
|
|
20240709,170700,234123620,6480,6480,6480,6480,0
|
|
20240709,170600,234123620,6480,6480,6480,6480,0
|
|
20240709,170500,234123620,6480,6480,6480,6480,0
|
|
20240709,170400,234123620,6480,6480,6480,6480,0
|
|
20240709,170300,234123620,6480,6480,6480,6480,0
|
|
20240709,170200,234123620,6480,6480,6480,6480,0
|
|
20240709,170100,234123620,6480,6480,6480,6480,0
|
|
20240709,170000,234123620,6480,6480,6480,6480,0
|
|
20240709,165900,234123620,6480,6480,6480,6480,0
|
|
20240709,165800,234123620,6480,6480,6480,6480,0
|
|
20240709,165700,234123620,6480,6480,6480,6480,0
|
|
20240709,165600,234123620,6480,6480,6480,6480,0
|
|
20240709,165500,234123620,6480,6480,6480,6480,0
|
|
20240709,165400,234123620,6480,6480,6480,6480,450
|
|
20240709,165300,234123620,6480,6480,6480,6480,0
|
|
20240709,165200,234123620,6480,6480,6480,6480,0
|
|
20240709,165100,234123620,6480,6480,6480,6480,0
|
|
20240709,165000,234123620,6480,6480,6480,6480,0
|
|
20240709,164900,234123620,6480,6480,6480,6480,0
|
|
20240709,164800,234123620,6480,6480,6480,6480,0
|
|
20240709,164700,234123620,6480,6480,6480,6480,0
|
|
20240709,164600,234123620,6480,6480,6480,6480,0
|
|
20240709,164500,234123620,6480,6480,6480,6480,0
|
|
20240709,164400,234123620,6480,6480,6480,6480,0
|
|
20240709,164300,234123620,6480,6480,6480,6480,0
|
|
20240709,164200,234123620,6480,6480,6480,6480,0
|
|
20240709,164100,234123620,6480,6480,6480,6480,0
|
|
20240709,164000,234123620,6480,6480,6480,6480,0
|
|
20240709,163900,234123620,6480,6480,6480,6480,0
|
|
20240709,163800,234123620,6480,6480,6480,6480,0
|
|
20240709,163700,234123620,6480,6480,6480,6480,0
|
|
20240709,163600,234123620,6480,6480,6480,6480,0
|
|
20240709,163500,234123620,6480,6480,6480,6480,0
|
|
20240709,163400,234123620,6480,6480,6480,6480,0
|
|
20240709,163300,234123620,6480,6480,6480,6480,0
|
|
20240709,163200,234123620,6480,6480,6480,6480,0
|
|
20240709,163100,234123620,6480,6480,6480,6480,0
|
|
20240709,163000,234123620,6480,6480,6480,6480,0
|
|
20240709,162900,234123620,6480,6480,6480,6480,0
|
|
20240709,162800,234123620,6480,6480,6480,6480,0
|
|
20240709,162700,234123620,6480,6480,6480,6480,0
|
|
20240709,162600,234123620,6480,6480,6480,6480,0
|
|
20240709,162500,234123620,6480,6480,6480,6480,0
|
|
20240709,162400,234123620,6480,6480,6480,6480,450
|
|
20240709,162300,234123620,6480,6480,6480,6480,0
|
|
20240709,162200,234123620,6480,6480,6480,6480,0
|
|
20240709,162100,234123620,6480,6480,6480,6480,0
|
|
20240709,162000,234123620,6480,6480,6480,6480,0
|
|
20240709,161900,234123620,6480,6480,6480,6480,0
|
|
20240709,161800,234123620,6480,6480,6480,6480,0
|
|
20240709,161700,234123620,6480,6480,6480,6480,0
|
|
20240709,161600,234123620,6480,6480,6480,6480,0
|
|
20240709,161500,234123620,6480,6480,6480,6480,0
|
|
20240709,161400,234123620,6480,6480,6480,6480,0
|
|
20240709,161300,234123620,6480,6480,6480,6480,0
|
|
20240709,161200,234123620,6480,6480,6480,6480,0
|
|
20240709,161100,234123620,6480,6480,6480,6480,0
|
|
20240709,161000,234123620,6480,6480,6480,6480,0
|
|
20240709,160900,234123620,6480,6480,6480,6480,0
|
|
20240709,160800,234123620,6480,6480,6480,6480,0
|
|
20240709,160700,234123620,6480,6480,6480,6480,0
|
|
20240709,160600,234123620,6480,6480,6480,6480,0
|
|
20240709,160500,234123620,6480,6480,6480,6480,0
|
|
20240709,160400,234123620,6480,6480,6480,6480,0
|
|
20240709,160300,234123620,6480,6480,6480,6480,0
|
|
20240709,160200,234123620,6480,6480,6480,6480,0
|
|
20240709,160100,234123620,6480,6480,6480,6480,0
|
|
20240709,160000,234123620,6480,6480,6480,6480,0
|
|
20240709,155900,234123620,6480,6480,6480,6480,0
|
|
20240709,155800,234123620,6480,6480,6480,6480,0
|
|
20240709,155700,234123620,6480,6480,6480,6480,0
|
|
20240709,155600,234123620,6480,6480,6480,6480,0
|
|
20240709,155500,234123620,6480,6480,6480,6480,0
|
|
20240709,155400,234123620,6480,6480,6480,6480,450
|
|
20240709,155300,234123620,6480,6480,6480,6480,0
|
|
20240709,155200,234123620,6480,6480,6480,6480,0
|
|
20240709,155100,234123620,6480,6480,6480,6480,0
|
|
20240709,155000,234123620,6480,6480,6480,6480,0
|
|
20240709,154900,234123620,6480,6480,6480,6480,0
|
|
20240709,154800,234123620,6480,6480,6480,6480,0
|
|
20240709,154700,234123620,6480,6480,6480,6480,0
|
|
20240709,154600,234123620,6480,6480,6480,6480,0
|
|
20240709,154500,234123620,6480,6480,6480,6480,0
|
|
20240709,154400,234123620,6480,6480,6480,6480,0
|
|
20240709,154300,234123620,6480,6480,6480,6480,0
|
|
20240709,154200,234123620,6480,6480,6480,6480,0
|
|
20240709,154100,234123620,6480,6480,6480,6480,0
|
|
20240709,154000,234123620,6480,6480,6480,6480,0
|
|
20240709,153900,234123620,6480,6480,6480,6480,0
|
|
20240709,153800,234123620,6480,6480,6480,6480,0
|
|
20240709,153700,234123620,6480,6480,6480,6480,0
|
|
20240709,153600,234123620,6480,6480,6480,6480,0
|
|
20240709,153500,234123620,6480,6480,6480,6480,0
|
|
20240709,153400,234123620,6480,6480,6480,6480,0
|
|
20240709,153300,234123620,6480,6480,6480,6480,0
|
|
20240709,153200,234123620,6480,6480,6480,6480,0
|
|
20240709,153100,234123620,6480,6480,6480,6480,0
|
|
20240709,153000,234123620,6480,6480,6480,6480,450
|
|
20240709,152900,231207620,6470,6470,6470,6470,0
|
|
20240709,152800,231207620,6470,6470,6470,6470,0
|
|
20240709,152700,231207620,6470,6470,6470,6470,0
|
|
20240709,152600,231207620,6470,6470,6470,6470,0
|
|
20240709,152500,231207620,6470,6470,6470,6470,0
|
|
20240709,152400,231207620,6470,6470,6470,6470,0
|
|
20240709,152300,231207620,6470,6470,6470,6470,0
|
|
20240709,152200,231207620,6470,6470,6470,6470,0
|
|
20240709,152100,231207620,6470,6470,6470,6470,0
|
|
20240709,152000,231207620,6470,6470,6470,6470,0
|
|
20240709,151900,231207620,6470,6480,6480,6470,212
|
|
20240709,151800,229834230,6470,6470,6470,6470,42
|
|
20240709,151700,229562490,6480,6480,6480,6480,2
|
|
20240709,151600,229549530,6480,6480,6480,6480,41
|
|
20240709,151500,229283850,6480,6480,6480,6480,2
|
|
20240709,151400,229270890,6470,6480,6480,6470,30
|
|
20240709,151300,229076670,6480,6480,6480,6480,52
|
|
20240709,151200,228739710,6480,6480,6480,6480,46
|
|
20240709,151100,228441630,6470,6470,6470,6470,18
|
|
20240709,151000,228325170,6470,6470,6470,6470,0
|
|
20240709,150900,228325170,6470,6470,6470,6470,1
|
|
20240709,150800,228318700,6460,6470,6470,6460,171
|
|
20240709,150700,227212710,6470,6470,6470,6470,0
|
|
20240709,150600,227212710,6470,6470,6470,6470,0
|
|
20240709,150500,227212710,6470,6470,6470,6470,0
|
|
20240709,150400,227212710,6470,6470,6470,6470,0
|
|
20240709,150300,227212710,6470,6480,6480,6470,19
|
|
20240709,150200,227089770,6480,6480,6480,6480,111
|
|
20240709,150100,226370490,6480,6480,6480,6480,20
|
|
20240709,150000,226240890,6480,6480,6480,6480,0
|
|
20240709,145900,226240890,6480,6480,6480,6480,2
|
|
20240709,145800,226227930,6470,6470,6470,6470,350
|
|
20240709,145700,223963430,6470,6470,6470,6470,0
|
|
20240709,145600,223963430,6470,6470,6470,6470,50
|
|
20240709,145500,223639930,6470,6470,6470,6470,6
|
|
20240709,145400,223601110,6460,6460,6460,6460,18
|
|
20240709,145300,223484830,6470,6470,6470,6470,0
|
|
20240709,145200,223484830,6470,6470,6470,6470,0
|
|
20240709,145100,223484830,6470,6470,6470,6470,30
|
|
20240709,145000,223290730,6470,6470,6470,6470,1
|
|
20240709,144900,223284260,6470,6470,6470,6470,4
|
|
20240709,144800,223258380,6470,6460,6470,6460,23
|
|
20240709,144700,223109750,6470,6470,6470,6470,18
|
|
20240709,144600,222993290,6470,6470,6470,6470,0
|
|
20240709,144500,222993290,6470,6470,6470,6470,464
|
|
20240709,144400,219991210,6480,6480,6480,6480,0
|
|
20240709,144300,219991210,6480,6480,6480,6480,0
|
|
20240709,144200,219991210,6480,6470,6480,6470,2
|
|
20240709,144100,219978260,6470,6470,6470,6470,18
|
|
20240709,144000,219861800,6480,6480,6480,6480,0
|
|
20240709,143900,219861800,6480,6480,6480,6480,0
|
|
20240709,143800,219861800,6480,6480,6480,6480,0
|
|
20240709,143700,219861800,6480,6480,6480,6480,1
|
|
20240709,143600,219855320,6470,6470,6470,6470,0
|
|
20240709,143500,219855320,6470,6470,6470,6470,0
|
|
20240709,143400,219855320,6470,6470,6470,6470,3
|
|
20240709,143300,219835910,6470,6470,6470,6470,18
|
|
20240709,143200,219719450,6490,6490,6490,6490,0
|
|
20240709,143100,219719450,6490,6490,6490,6490,0
|
|
20240709,143000,219719450,6490,6490,6490,6490,0
|
|
20240709,142900,219719450,6490,6490,6490,6490,1
|
|
20240709,142800,219712960,6470,6470,6470,6470,0
|
|
20240709,142700,219712960,6470,6470,6470,6470,148
|
|
20240709,142600,218755400,6490,6490,6490,6490,1
|
|
20240709,142500,218748910,6470,6470,6470,6470,0
|
|
20240709,142400,218748910,6470,6470,6470,6470,18
|
|
20240709,142300,218632450,6490,6490,6490,6490,0
|
|
20240709,142200,218632450,6490,6490,6490,6490,13
|
|
20240709,142100,218548080,6490,6490,6490,6490,21
|
|
20240709,142000,218411790,6470,6470,6470,6470,8
|
|
20240709,141900,218360030,6480,6480,6480,6480,0
|
|
20240709,141800,218360030,6480,6490,6490,6480,102
|
|
20240709,141700,217698070,6480,6480,6480,6480,3
|
|
20240709,141600,217678630,6480,6470,6480,6470,28
|
|
20240709,141500,217497370,6480,6480,6480,6480,500
|
|
20240709,141400,214257370,6480,6480,6480,6480,10
|
|
20240709,141300,214192570,6470,6470,6470,6470,0
|
|
20240709,141200,214192570,6470,6470,6470,6470,0
|
|
20240709,141100,214192570,6470,6470,6470,6470,0
|
|
20240709,141000,214192570,6470,6470,6470,6470,176
|
|
20240709,140900,213053850,6480,6480,6480,6480,5
|
|
20240709,140800,213021450,6470,6470,6470,6470,0
|
|
20240709,140700,213021450,6470,6470,6470,6470,18
|
|
20240709,140600,212904990,6470,6470,6470,6470,0
|
|
20240709,140500,212904990,6470,6470,6470,6470,50
|
|
20240709,140400,212581490,6470,6470,6470,6470,0
|
|
20240709,140300,212581490,6470,6470,6470,6470,0
|
|
20240709,140200,212581490,6470,6470,6470,6470,0
|
|
20240709,140100,212581490,6470,6470,6470,6470,82
|
|
20240709,140000,212050950,6480,6480,6480,6480,500
|
|
20240709,135900,208810950,6480,6470,6480,6470,20
|
|
20240709,135800,208681530,6480,6480,6480,6480,0
|
|
20240709,135700,208681530,6480,6480,6480,6480,5
|
|
20240709,135600,208649130,6470,6470,6470,6470,0
|
|
20240709,135500,208649130,6470,6470,6470,6470,150
|
|
20240709,135400,207678630,6470,6480,6480,6470,457
|
|
20240709,135300,204721820,6480,6470,6480,6470,101
|
|
20240709,135200,204068340,6470,6470,6470,6470,0
|
|
20240709,135100,204068340,6470,6470,6470,6470,0
|
|
20240709,135000,204068340,6470,6470,6470,6470,18
|
|
20240709,134900,203951880,6480,6480,6480,6480,0
|
|
20240709,134800,203951880,6480,6480,6480,6480,51
|
|
20240709,134700,203621400,6480,6480,6480,6480,0
|
|
20240709,134600,203621400,6480,6480,6480,6480,3
|
|
20240709,134500,203601960,6480,6470,6480,6470,52
|
|
20240709,134400,203265500,6480,6480,6480,6480,4
|
|
20240709,134300,203239580,6480,6480,6480,6480,0
|
|
20240709,134200,203239580,6480,6480,6480,6480,111
|
|
20240709,134100,202520300,6480,6470,6480,6470,68
|
|
20240709,134000,202079840,6470,6470,6470,6470,0
|
|
20240709,133900,202079840,6470,6470,6470,6470,0
|
|
20240709,133800,202079840,6470,6470,6470,6470,0
|
|
20240709,133700,202079840,6470,6470,6470,6470,31
|
|
20240709,133600,201879270,6470,6470,6470,6470,0
|
|
20240709,133500,201879270,6470,6470,6470,6470,0
|
|
20240709,133400,201879270,6470,6470,6470,6470,2
|
|
20240709,133300,201866330,6470,6470,6470,6470,0
|
|
20240709,133200,201866330,6470,6470,6470,6470,0
|
|
20240709,133100,201866330,6470,6480,6480,6470,218
|
|
20240709,133000,200453870,6480,6480,6480,6480,0
|
|
20240709,132900,200453870,6480,6480,6480,6480,0
|
|
20240709,132800,200453870,6480,6480,6480,6480,0
|
|
20240709,132700,200453870,6480,6480,6480,6480,110
|
|
20240709,132600,199741070,6490,6490,6500,6490,7
|
|
20240709,132500,199695600,6490,6490,6490,6490,5
|
|
20240709,132400,199663150,6480,6480,6480,6480,0
|
|
20240709,132300,199663150,6480,6480,6480,6480,0
|
|
20240709,132200,199663150,6480,6480,6480,6480,4
|
|
20240709,132100,199637230,6470,6470,6470,6470,1
|
|
20240709,132000,199630760,6470,6470,6470,6470,0
|
|
20240709,131900,199630760,6470,6470,6470,6470,0
|
|
20240709,131800,199630760,6470,6470,6470,6470,510
|
|
20240709,131700,196331060,6470,6470,6470,6470,100
|
|
20240709,131600,195684060,6480,6480,6480,6480,0
|
|
20240709,131500,195684060,6480,6480,6480,6480,2337
|
|
20240709,131400,180540300,6480,6480,6480,6480,0
|
|
20240709,131300,180540300,6480,6480,6480,6480,0
|
|
20240709,131200,180540300,6480,6480,6480,6480,0
|
|
20240709,131100,180540300,6480,6480,6480,6480,0
|
|
20240709,131000,180540300,6480,6480,6480,6480,0
|
|
20240709,130900,180540300,6480,6480,6480,6480,18
|
|
20240709,130800,180423660,6490,6490,6490,6490,0
|
|
20240709,130700,180423660,6490,6490,6490,6490,4
|
|
20240709,130600,180397700,6500,6500,6500,6500,1
|
|
20240709,130500,180391200,6480,6480,6480,6480,0
|
|
20240709,130400,180391200,6480,6480,6480,6480,0
|
|
20240709,130300,180391200,6480,6480,6480,6480,50
|
|
20240709,130200,180067200,6500,6500,6500,6500,0
|
|
20240709,130100,180067200,6500,6500,6500,6500,5
|
|
20240709,130000,180034700,6500,6500,6500,6500,2
|
|
20240709,125900,180021700,6480,6480,6480,6480,18
|
|
20240709,125800,179905060,6500,6500,6500,6500,0
|
|
20240709,125700,179905060,6500,6500,6500,6500,0
|
|
20240709,125600,179905060,6500,6500,6500,6500,0
|
|
20240709,125500,179905060,6500,6500,6500,6500,0
|
|
20240709,125400,179905060,6500,6500,6500,6500,20
|
|
20240709,125300,179775060,6490,6490,6490,6490,201
|
|
20240709,125200,178470570,6500,6500,6500,6500,0
|
|
20240709,125100,178470570,6500,6500,6500,6500,10
|
|
20240709,125000,178405570,6500,6500,6500,6500,50
|
|
20240709,124900,178080570,6480,6480,6480,6480,0
|
|
20240709,124800,178080570,6480,6480,6480,6480,18
|
|
20240709,124700,177963930,6480,6480,6480,6480,0
|
|
20240709,124600,177963930,6480,6480,6480,6480,0
|
|
20240709,124500,177963930,6480,6480,6480,6480,0
|
|
20240709,124400,177963930,6480,6480,6480,6480,0
|
|
20240709,124300,177963930,6480,6480,6480,6480,0
|
|
20240709,124200,177963930,6480,6480,6480,6480,0
|
|
20240709,124100,177963930,6480,6480,6480,6480,0
|
|
20240709,124000,177963930,6480,6480,6480,6480,0
|
|
20240709,123900,177963930,6480,6480,6480,6480,0
|
|
20240709,123800,177963930,6480,6480,6480,6480,2
|
|
20240709,123700,177950970,6490,6490,6490,6490,100
|
|
20240709,123600,177301970,6490,6490,6490,6490,100
|
|
20240709,123500,176652970,6480,6480,6480,6480,60
|
|
20240709,123400,176264170,6480,6480,6480,6480,0
|
|
20240709,123300,176264170,6480,6480,6480,6480,0
|
|
20240709,123200,176264170,6480,6480,6480,6480,0
|
|
20240709,123100,176264170,6480,6480,6480,6480,100
|
|
20240709,123000,175616170,6490,6480,6490,6480,4
|
|
20240709,122900,175590230,6490,6490,6490,6490,2
|
|
20240709,122800,175577250,6490,6490,6490,6490,0
|
|
20240709,122700,175577250,6490,6490,6490,6490,2
|
|
20240709,122600,175564270,6490,6490,6490,6490,3
|
|
20240709,122500,175544800,6480,6480,6480,6480,18
|
|
20240709,122400,175428160,6480,6480,6480,6480,0
|
|
20240709,122300,175428160,6480,6480,6480,6480,0
|
|
20240709,122200,175428160,6480,6480,6480,6480,0
|
|
20240709,122100,175428160,6480,6480,6480,6480,0
|
|
20240709,122000,175428160,6480,6480,6480,6480,0
|
|
20240709,121900,175428160,6480,6480,6480,6480,0
|
|
20240709,121800,175428160,6480,6480,6480,6480,0
|
|
20240709,121700,175428160,6480,6480,6480,6480,0
|
|
20240709,121600,175428160,6480,6480,6480,6480,0
|
|
20240709,121500,175428160,6480,6480,6480,6480,0
|
|
20240709,121400,175428160,6480,6480,6480,6480,18
|
|
20240709,121300,175311520,6490,6490,6490,6490,0
|
|
20240709,121200,175311520,6490,6490,6490,6490,0
|
|
20240709,121100,175311520,6490,6490,6490,6490,0
|
|
20240709,121000,175311520,6490,6490,6490,6490,0
|
|
20240709,120900,175311520,6490,6490,6490,6490,0
|
|
20240709,120800,175311520,6490,6490,6490,6490,0
|
|
20240709,120700,175311520,6490,6490,6490,6490,10
|
|
20240709,120600,175246620,6480,6480,6480,6480,0
|
|
20240709,120500,175246620,6480,6480,6480,6480,0
|
|
20240709,120400,175246620,6480,6480,6480,6480,0
|
|
20240709,120300,175246620,6480,6480,6480,6480,18
|
|
20240709,120200,175129980,6490,6490,6490,6490,2
|
|
20240709,120100,175117000,6490,6490,6490,6490,0
|
|
20240709,120000,175117000,6490,6490,6490,6490,0
|
|
20240709,115900,175117000,6490,6490,6490,6490,0
|
|
20240709,115800,175117000,6490,6490,6490,6490,0
|
|
20240709,115700,175117000,6490,6490,6490,6490,3
|
|
20240709,115600,175097530,6500,6500,6500,6500,0
|
|
20240709,115500,175097530,6500,6500,6500,6500,0
|
|
20240709,115400,175097530,6500,6500,6500,6500,0
|
|
20240709,115300,175097530,6500,6500,6500,6500,0
|
|
20240709,115200,175097530,6500,6480,6500,6480,19
|
|
20240709,115100,174974390,6500,6490,6500,6490,20
|
|
20240709,115000,174844400,6500,6500,6500,6500,0
|
|
20240709,114900,174844400,6500,6500,6500,6500,0
|
|
20240709,114800,174844400,6500,6500,6500,6500,0
|
|
20240709,114700,174844400,6500,6490,6500,6490,10
|
|
20240709,114600,174779490,6500,6500,6500,6500,0
|
|
20240709,114500,174779490,6500,6490,6500,6490,8
|
|
20240709,114400,174727540,6500,6500,6500,6500,0
|
|
20240709,114300,174727540,6500,6500,6500,6500,0
|
|
20240709,114200,174727540,6500,6500,6500,6500,0
|
|
20240709,114100,174727540,6500,6500,6500,6500,0
|
|
20240709,114000,174727540,6500,6490,6500,6490,5
|
|
20240709,113900,174695080,6500,6500,6500,6500,0
|
|
20240709,113800,174695080,6500,6500,6500,6500,0
|
|
20240709,113700,174695080,6500,6500,6500,6500,4
|
|
20240709,113600,174669080,6490,6490,6490,6490,139
|
|
20240709,113500,173766970,6480,6480,6480,6480,18
|
|
20240709,113400,173650330,6480,6480,6490,6480,4
|
|
20240709,113300,173624400,6480,6480,6480,6480,0
|
|
20240709,113200,173624400,6480,6480,6480,6480,6
|
|
20240709,113100,173585520,6500,6500,6500,6490,147
|
|
20240709,113000,172630040,6500,6500,6500,6500,0
|
|
20240709,112900,172630040,6500,6490,6500,6490,70
|
|
20240709,112800,172175050,6500,6500,6500,6500,0
|
|
20240709,112700,172175050,6500,6500,6500,6500,0
|
|
20240709,112600,172175050,6500,6500,6500,6500,1
|
|
20240709,112500,172168550,6490,6490,6490,6490,11
|
|
20240709,112400,172097160,6500,6500,6500,6500,100
|
|
20240709,112300,171447160,6500,6490,6500,6490,8
|
|
20240709,112200,171395230,6480,6480,6480,6480,18
|
|
20240709,112100,171278590,6490,6490,6490,6490,0
|
|
20240709,112000,171278590,6490,6490,6490,6490,1
|
|
20240709,111900,171272100,6490,6490,6490,6490,0
|
|
20240709,111800,171272100,6490,6490,6490,6490,0
|
|
20240709,111700,171272100,6490,6490,6490,6490,0
|
|
20240709,111600,171272100,6490,6490,6490,6490,1
|
|
20240709,111500,171265610,6490,6480,6490,6480,544
|
|
20240709,111400,167736700,6480,6480,6480,6480,0
|
|
20240709,111300,167736700,6480,6480,6480,6480,18
|
|
20240709,111200,167620060,6490,6490,6490,6490,902
|
|
20240709,111100,161766080,6490,6490,6490,6490,99
|
|
20240709,111000,161123570,6500,6500,6500,6500,0
|
|
20240709,110900,161123570,6500,6500,6500,6500,51
|
|
20240709,110800,160792070,6500,6500,6500,6500,100
|
|
20240709,110700,160142070,6490,6490,6490,6490,0
|
|
20240709,110600,160142070,6490,6490,6490,6490,0
|
|
20240709,110500,160142070,6490,6500,6500,6490,28
|
|
20240709,110400,159960250,6500,6500,6500,6500,0
|
|
20240709,110300,159960250,6500,6500,6500,6500,0
|
|
20240709,110200,159960250,6500,6500,6500,6500,1
|
|
20240709,110100,159953750,6500,6500,6500,6500,0
|
|
20240709,110000,159953750,6500,6500,6500,6500,0
|
|
20240709,105900,159953750,6500,6500,6500,6500,0
|
|
20240709,105800,159953750,6500,6500,6500,6500,3
|
|
20240709,105700,159934250,6490,6490,6490,6490,0
|
|
20240709,105600,159934250,6490,6490,6490,6490,18
|
|
20240709,105500,159817430,6500,6500,6500,6500,0
|
|
20240709,105400,159817430,6500,6500,6500,6500,0
|
|
20240709,105300,159817430,6500,6500,6500,6500,2
|
|
20240709,105200,159804430,6490,6490,6490,6490,0
|
|
20240709,105100,159804430,6490,6490,6490,6490,0
|
|
20240709,105000,159804430,6490,6490,6490,6490,0
|
|
20240709,104900,159804430,6490,6490,6490,6490,0
|
|
20240709,104800,159804430,6490,6490,6490,6490,0
|
|
20240709,104700,159804430,6490,6490,6490,6490,0
|
|
20240709,104600,159804430,6490,6490,6490,6490,0
|
|
20240709,104500,159804430,6490,6500,6500,6490,13
|
|
20240709,104400,159719960,6490,6490,6490,6490,0
|
|
20240709,104300,159719960,6490,6490,6490,6490,0
|
|
20240709,104200,159719960,6490,6490,6490,6490,7
|
|
20240709,104100,159674530,6490,6490,6490,6490,35
|
|
20240709,104000,159447380,6490,6490,6490,6490,3
|
|
20240709,103900,159427910,6490,6490,6490,6490,18
|
|
20240709,103800,159311090,6490,6500,6500,6490,42
|
|
20240709,103700,159038380,6500,6500,6500,6500,0
|
|
20240709,103600,159038380,6500,6500,6500,6500,1
|
|
20240709,103500,159031880,6480,6480,6480,6480,0
|
|
20240709,103400,159031880,6480,6480,6480,6480,4
|
|
20240709,103300,159005960,6480,6480,6480,6480,0
|
|
20240709,103200,159005960,6480,6500,6500,6480,20
|
|
20240709,103100,158875980,6480,6480,6480,6480,308
|
|
20240709,103000,156880140,6490,6490,6490,6490,95
|
|
20240709,102900,156263590,6490,6490,6490,6490,0
|
|
20240709,102800,156263590,6490,6490,6490,6490,0
|
|
20240709,102700,156263590,6490,6490,6490,6490,7
|
|
20240709,102600,156218160,6490,6490,6490,6490,1030
|
|
20240709,102500,149533460,6480,6490,6490,6480,111
|
|
20240709,102400,148813250,6490,6490,6490,6480,445
|
|
20240709,102300,145926500,6490,6490,6490,6490,0
|
|
20240709,102200,145926500,6490,6490,6490,6490,1
|
|
20240709,102100,145920010,6500,6500,6500,6500,79
|
|
20240709,102000,145406510,6500,6500,6500,6500,0
|
|
20240709,101900,145406510,6500,6500,6500,6500,0
|
|
20240709,101800,145406510,6500,6500,6500,6500,1222
|
|
20240709,101700,137463510,6490,6490,6490,6490,18
|
|
20240709,101600,137346690,6500,6500,6500,6500,0
|
|
20240709,101500,137346690,6500,6500,6500,6500,0
|
|
20240709,101400,137346690,6500,6500,6500,6500,0
|
|
20240709,101300,137346690,6500,6500,6500,6500,0
|
|
20240709,101200,137346690,6500,6500,6500,6500,0
|
|
20240709,101100,137346690,6500,6500,6500,6500,1
|
|
20240709,101000,137340190,6490,6490,6490,6490,32
|
|
20240709,100900,137132510,6490,6490,6490,6490,0
|
|
20240709,100800,137132510,6490,6490,6490,6490,1
|
|
20240709,100700,137126020,6490,6490,6490,6490,8
|
|
20240709,100600,137074100,6490,6490,6490,6490,10
|
|
20240709,100500,137009200,6500,6500,6500,6500,300
|
|
20240709,100400,135059200,6500,6500,6500,6500,3
|
|
20240709,100300,135039700,6480,6490,6490,6480,1175
|
|
20240709,100200,127414150,6500,6500,6500,6500,2
|
|
20240709,100100,127401150,6500,6500,6500,6500,0
|
|
20240709,100000,127401150,6500,6500,6500,6500,0
|
|
20240709,095900,127401150,6500,6500,6500,6500,0
|
|
20240709,095800,127401150,6500,6490,6500,6490,45
|
|
20240709,095700,127108830,6510,6500,6510,6500,19
|
|
20240709,095600,126985160,6510,6510,6510,6510,0
|
|
20240709,095500,126985160,6510,6510,6510,6510,0
|
|
20240709,095400,126985160,6510,6500,6510,6480,1504
|
|
20240709,095300,117233540,6490,6500,6500,6490,19
|
|
20240709,095200,117110220,6500,6500,6500,6500,0
|
|
20240709,095100,117110220,6500,6500,6500,6500,488
|
|
20240709,095000,113938220,6510,6510,6510,6510,21
|
|
20240709,094900,113801510,6510,6510,6510,6510,5
|
|
20240709,094800,113768960,6510,6510,6510,6510,53
|
|
20240709,094700,113423930,6520,6520,6520,6520,0
|
|
20240709,094600,113423930,6520,6520,6520,6510,1123
|
|
20240709,094500,106102400,6520,6530,6530,6520,44
|
|
20240709,094400,105815230,6530,6520,6530,6510,2561
|
|
20240709,094300,89117320,6520,6510,6520,6510,52
|
|
20240709,094200,88778680,6520,6510,6520,6510,14
|
|
20240709,094100,88687460,6510,6510,6510,6510,2
|
|
20240709,094000,88674440,6510,6520,6520,6510,173
|
|
20240709,093900,87548190,6520,6520,6520,6520,0
|
|
20240709,093800,87548190,6520,6520,6520,6520,50
|
|
20240709,093700,87222190,6520,6520,6520,6520,0
|
|
20240709,093600,87222190,6520,6520,6520,6520,2
|
|
20240709,093500,87209150,6510,6510,6510,6510,3
|
|
20240709,093400,87189620,6510,6510,6510,6510,1
|
|
20240709,093300,87183110,6520,6520,6520,6520,0
|
|
20240709,093200,87183110,6520,6510,6520,6510,4
|
|
20240709,093100,87157050,6520,6510,6520,6510,5
|
|
20240709,093000,87124460,6510,6510,6520,6510,272
|
|
20240709,092900,85353670,6510,6510,6510,6510,0
|
|
20240709,092800,85353670,6510,6510,6510,6510,0
|
|
20240709,092700,85353670,6510,6510,6510,6510,0
|
|
20240709,092600,85353670,6510,6510,6510,6510,0
|
|
20240709,092500,85353670,6510,6510,6510,6510,1
|
|
20240709,092400,85347160,6510,6500,6510,6500,301
|
|
20240709,092300,83390650,6500,6500,6500,6500,20
|
|
20240709,092200,83260650,6500,6500,6500,6500,0
|
|
20240709,092100,83260650,6500,6500,6500,6500,231
|
|
20240709,092000,81759150,6500,6500,6500,6500,10
|
|
20240709,091900,81694150,6510,6510,6510,6510,0
|
|
20240709,091800,81694150,6510,6510,6510,6510,108
|
|
20240709,091700,80991070,6510,6510,6510,6510,15
|
|
20240709,091600,80893420,6530,6530,6530,6530,0
|
|
20240709,091500,80893420,6530,6530,6530,6520,20
|
|
20240709,091400,80762920,6530,6520,6530,6520,16
|
|
20240709,091300,80658480,6520,6520,6520,6520,2
|
|
20240709,091200,80645440,6530,6510,6530,6510,6
|
|
20240709,091100,80606330,6520,6500,6520,6500,28
|
|
20240709,091000,80424090,6500,6530,6530,6500,362
|
|
20240709,090900,78064460,6510,6520,6520,6510,1896
|
|
20240709,090800,65702600,6520,6520,6520,6510,1608
|
|
20240709,090700,55221990,6520,6530,6530,6520,228
|
|
20240709,090600,53735180,6530,6530,6540,6530,503
|
|
20240709,090500,50448160,6540,6540,6540,6540,32
|
|
20240709,090400,50238880,6540,6530,6540,6530,1286
|
|
20240709,090300,41829650,6530,6510,6530,6510,934
|
|
20240709,090200,35738860,6520,6520,6520,6520,500
|
|
20240709,090100,32478860,6520,6510,6520,6510,1694
|
|
20240709,090000,21439980,6510,6460,6510,6460,3298
|