634 lines
33 KiB
CSV
634 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,193100,1176780920,16870,16870,16870,16870,261
|
|
20240704,193000,1176780920,16870,16870,16870,16870,0
|
|
20240704,192900,1176780920,16870,16870,16870,16870,0
|
|
20240704,192800,1176780920,16870,16870,16870,16870,0
|
|
20240704,192700,1176780920,16870,16870,16870,16870,0
|
|
20240704,192600,1176780920,16870,16870,16870,16870,0
|
|
20240704,192500,1176780920,16870,16870,16870,16870,0
|
|
20240704,192400,1176780920,16870,16870,16870,16870,0
|
|
20240704,192300,1176780920,16870,16870,16870,16870,0
|
|
20240704,192200,1176780920,16870,16870,16870,16870,0
|
|
20240704,192100,1176780920,16870,16870,16870,16870,0
|
|
20240704,192000,1176780920,16870,16870,16870,16870,0
|
|
20240704,191900,1176780920,16870,16870,16870,16870,0
|
|
20240704,191800,1176780920,16870,16870,16870,16870,0
|
|
20240704,191700,1176780920,16870,16870,16870,16870,0
|
|
20240704,191600,1176780920,16870,16870,16870,16870,0
|
|
20240704,191500,1176780920,16870,16870,16870,16870,0
|
|
20240704,191400,1176780920,16870,16870,16870,16870,0
|
|
20240704,191300,1176780920,16870,16870,16870,16870,0
|
|
20240704,191200,1176780920,16870,16870,16870,16870,0
|
|
20240704,191100,1176780920,16870,16870,16870,16870,0
|
|
20240704,191000,1176780920,16870,16870,16870,16870,0
|
|
20240704,190900,1176780920,16870,16870,16870,16870,0
|
|
20240704,190800,1176780920,16870,16870,16870,16870,0
|
|
20240704,190700,1176780920,16870,16870,16870,16870,0
|
|
20240704,190600,1176780920,16870,16870,16870,16870,0
|
|
20240704,190500,1176780920,16870,16870,16870,16870,0
|
|
20240704,190400,1176780920,16870,16870,16870,16870,0
|
|
20240704,190300,1176780920,16870,16870,16870,16870,0
|
|
20240704,190200,1176780920,16870,16870,16870,16870,0
|
|
20240704,190100,1176780920,16870,16870,16870,16870,261
|
|
20240704,190000,1176780920,16870,16870,16870,16870,0
|
|
20240704,185900,1176780920,16870,16870,16870,16870,0
|
|
20240704,185800,1176780920,16870,16870,16870,16870,0
|
|
20240704,185700,1176780920,16870,16870,16870,16870,0
|
|
20240704,185600,1176780920,16870,16870,16870,16870,0
|
|
20240704,185500,1176780920,16870,16870,16870,16870,0
|
|
20240704,185400,1176780920,16870,16870,16870,16870,0
|
|
20240704,185300,1176780920,16870,16870,16870,16870,0
|
|
20240704,185200,1176780920,16870,16870,16870,16870,0
|
|
20240704,185100,1176780920,16870,16870,16870,16870,0
|
|
20240704,185000,1176780920,16870,16870,16870,16870,0
|
|
20240704,184900,1176780920,16870,16870,16870,16870,0
|
|
20240704,184800,1176780920,16870,16870,16870,16870,0
|
|
20240704,184700,1176780920,16870,16870,16870,16870,0
|
|
20240704,184600,1176780920,16870,16870,16870,16870,0
|
|
20240704,184500,1176780920,16870,16870,16870,16870,0
|
|
20240704,184400,1176780920,16870,16870,16870,16870,0
|
|
20240704,184300,1176780920,16870,16870,16870,16870,0
|
|
20240704,184200,1176780920,16870,16870,16870,16870,0
|
|
20240704,184100,1176780920,16870,16870,16870,16870,0
|
|
20240704,184000,1176780920,16870,16870,16870,16870,0
|
|
20240704,183900,1176780920,16870,16870,16870,16870,0
|
|
20240704,183800,1176780920,16870,16870,16870,16870,0
|
|
20240704,183700,1176780920,16870,16870,16870,16870,0
|
|
20240704,183600,1176780920,16870,16870,16870,16870,0
|
|
20240704,183500,1176780920,16870,16870,16870,16870,0
|
|
20240704,183400,1176780920,16870,16870,16870,16870,0
|
|
20240704,183300,1176780920,16870,16870,16870,16870,0
|
|
20240704,183200,1176780920,16870,16870,16870,16870,0
|
|
20240704,183100,1176780920,16870,16870,16870,16870,261
|
|
20240704,183000,1176780920,16870,16870,16870,16870,0
|
|
20240704,182900,1176780920,16870,16870,16870,16870,0
|
|
20240704,182800,1176780920,16870,16870,16870,16870,0
|
|
20240704,182700,1176780920,16870,16870,16870,16870,0
|
|
20240704,182600,1176780920,16870,16870,16870,16870,0
|
|
20240704,182500,1176780920,16870,16870,16870,16870,0
|
|
20240704,182400,1176780920,16870,16870,16870,16870,0
|
|
20240704,182300,1176780920,16870,16870,16870,16870,0
|
|
20240704,182200,1176780920,16870,16870,16870,16870,0
|
|
20240704,182100,1176780920,16870,16870,16870,16870,0
|
|
20240704,182000,1176780920,16870,16870,16870,16870,0
|
|
20240704,181900,1176780920,16870,16870,16870,16870,0
|
|
20240704,181800,1176780920,16870,16870,16870,16870,0
|
|
20240704,181700,1176780920,16870,16870,16870,16870,0
|
|
20240704,181600,1176780920,16870,16870,16870,16870,0
|
|
20240704,181500,1176780920,16870,16870,16870,16870,0
|
|
20240704,181400,1176780920,16870,16870,16870,16870,0
|
|
20240704,181300,1176780920,16870,16870,16870,16870,0
|
|
20240704,181200,1176780920,16870,16870,16870,16870,0
|
|
20240704,181100,1176780920,16870,16870,16870,16870,0
|
|
20240704,181000,1176780920,16870,16870,16870,16870,0
|
|
20240704,180900,1176780920,16870,16870,16870,16870,0
|
|
20240704,180800,1176780920,16870,16870,16870,16870,0
|
|
20240704,180700,1176780920,16870,16870,16870,16870,0
|
|
20240704,180600,1176780920,16870,16870,16870,16870,0
|
|
20240704,180500,1176780920,16870,16870,16870,16870,0
|
|
20240704,180400,1176780920,16870,16870,16870,16870,0
|
|
20240704,180300,1176780920,16870,16870,16870,16870,0
|
|
20240704,180200,1176780920,16870,16870,16870,16870,0
|
|
20240704,180100,1176780920,16870,16870,16870,16870,261
|
|
20240704,180000,1176780920,16870,16870,16870,16870,0
|
|
20240704,175900,1176780920,16870,16870,16870,16870,0
|
|
20240704,175800,1176780920,16870,16870,16870,16870,0
|
|
20240704,175700,1176780920,16870,16870,16870,16870,0
|
|
20240704,175600,1176780920,16870,16870,16870,16870,0
|
|
20240704,175500,1176780920,16870,16870,16870,16870,0
|
|
20240704,175400,1176780920,16870,16870,16870,16870,0
|
|
20240704,175300,1176780920,16870,16870,16870,16870,0
|
|
20240704,175200,1176780920,16870,16870,16870,16870,0
|
|
20240704,175100,1176780920,16870,16870,16870,16870,0
|
|
20240704,175000,1176780920,16870,16870,16870,16870,0
|
|
20240704,174900,1176780920,16870,16870,16870,16870,0
|
|
20240704,174800,1176780920,16870,16870,16870,16870,0
|
|
20240704,174700,1176780920,16870,16870,16870,16870,0
|
|
20240704,174600,1176780920,16870,16870,16870,16870,0
|
|
20240704,174500,1176780920,16870,16870,16870,16870,0
|
|
20240704,174400,1176780920,16870,16870,16870,16870,0
|
|
20240704,174300,1176780920,16870,16870,16870,16870,0
|
|
20240704,174200,1176780920,16870,16870,16870,16870,0
|
|
20240704,174100,1176780920,16870,16870,16870,16870,0
|
|
20240704,174000,1176780920,16870,16870,16870,16870,0
|
|
20240704,173900,1176780920,16870,16870,16870,16870,0
|
|
20240704,173800,1176780920,16870,16870,16870,16870,0
|
|
20240704,173700,1176780920,16870,16870,16870,16870,0
|
|
20240704,173600,1176780920,16870,16870,16870,16870,0
|
|
20240704,173500,1176780920,16870,16870,16870,16870,0
|
|
20240704,173400,1176780920,16870,16870,16870,16870,0
|
|
20240704,173300,1176780920,16870,16870,16870,16870,0
|
|
20240704,173200,1176780920,16870,16870,16870,16870,0
|
|
20240704,173100,1176780920,16870,16870,16870,16870,261
|
|
20240704,173000,1176780920,16870,16870,16870,16870,0
|
|
20240704,172900,1176780920,16870,16870,16870,16870,0
|
|
20240704,172800,1176780920,16870,16870,16870,16870,0
|
|
20240704,172700,1176780920,16870,16870,16870,16870,0
|
|
20240704,172600,1176780920,16870,16870,16870,16870,0
|
|
20240704,172500,1176780920,16870,16870,16870,16870,0
|
|
20240704,172400,1176780920,16870,16870,16870,16870,0
|
|
20240704,172300,1176780920,16870,16870,16870,16870,0
|
|
20240704,172200,1176780920,16870,16870,16870,16870,0
|
|
20240704,172100,1176780920,16870,16870,16870,16870,0
|
|
20240704,172000,1176780920,16870,16870,16870,16870,0
|
|
20240704,171900,1176780920,16870,16870,16870,16870,0
|
|
20240704,171800,1176780920,16870,16870,16870,16870,0
|
|
20240704,171700,1176780920,16870,16870,16870,16870,0
|
|
20240704,171600,1176780920,16870,16870,16870,16870,0
|
|
20240704,171500,1176780920,16870,16870,16870,16870,0
|
|
20240704,171400,1176780920,16870,16870,16870,16870,0
|
|
20240704,171300,1176780920,16870,16870,16870,16870,0
|
|
20240704,171200,1176780920,16870,16870,16870,16870,0
|
|
20240704,171100,1176780920,16870,16870,16870,16870,0
|
|
20240704,171000,1176780920,16870,16870,16870,16870,0
|
|
20240704,170900,1176780920,16870,16870,16870,16870,0
|
|
20240704,170800,1176780920,16870,16870,16870,16870,0
|
|
20240704,170700,1176780920,16870,16870,16870,16870,0
|
|
20240704,170600,1176780920,16870,16870,16870,16870,0
|
|
20240704,170500,1176780920,16870,16870,16870,16870,0
|
|
20240704,170400,1176780920,16870,16870,16870,16870,0
|
|
20240704,170300,1176780920,16870,16870,16870,16870,0
|
|
20240704,170200,1176780920,16870,16870,16870,16870,0
|
|
20240704,170100,1176780920,16870,16870,16870,16870,261
|
|
20240704,170000,1176780920,16870,16870,16870,16870,0
|
|
20240704,165900,1176780920,16870,16870,16870,16870,0
|
|
20240704,165800,1176780920,16870,16870,16870,16870,0
|
|
20240704,165700,1176780920,16870,16870,16870,16870,0
|
|
20240704,165600,1176780920,16870,16870,16870,16870,0
|
|
20240704,165500,1176780920,16870,16870,16870,16870,0
|
|
20240704,165400,1176780920,16870,16870,16870,16870,0
|
|
20240704,165300,1176780920,16870,16870,16870,16870,0
|
|
20240704,165200,1176780920,16870,16870,16870,16870,0
|
|
20240704,165100,1176780920,16870,16870,16870,16870,0
|
|
20240704,165000,1176780920,16870,16870,16870,16870,0
|
|
20240704,164900,1176780920,16870,16870,16870,16870,0
|
|
20240704,164800,1176780920,16870,16870,16870,16870,0
|
|
20240704,164700,1176780920,16870,16870,16870,16870,0
|
|
20240704,164600,1176780920,16870,16870,16870,16870,0
|
|
20240704,164500,1176780920,16870,16870,16870,16870,0
|
|
20240704,164400,1176780920,16870,16870,16870,16870,0
|
|
20240704,164300,1176780920,16870,16870,16870,16870,0
|
|
20240704,164200,1176780920,16870,16870,16870,16870,0
|
|
20240704,164100,1176780920,16870,16870,16870,16870,0
|
|
20240704,164000,1176780920,16870,16870,16870,16870,0
|
|
20240704,163900,1176780920,16870,16870,16870,16870,0
|
|
20240704,163800,1176780920,16870,16870,16870,16870,0
|
|
20240704,163700,1176780920,16870,16870,16870,16870,0
|
|
20240704,163600,1176780920,16870,16870,16870,16870,0
|
|
20240704,163500,1176780920,16870,16870,16870,16870,0
|
|
20240704,163400,1176780920,16870,16870,16870,16870,0
|
|
20240704,163300,1176780920,16870,16870,16870,16870,0
|
|
20240704,163200,1176780920,16870,16870,16870,16870,0
|
|
20240704,163100,1176780920,16870,16870,16870,16870,261
|
|
20240704,163000,1176780920,16870,16870,16870,16870,0
|
|
20240704,162900,1176780920,16870,16870,16870,16870,0
|
|
20240704,162800,1176780920,16870,16870,16870,16870,0
|
|
20240704,162700,1176780920,16870,16870,16870,16870,0
|
|
20240704,162600,1176780920,16870,16870,16870,16870,0
|
|
20240704,162500,1176780920,16870,16870,16870,16870,0
|
|
20240704,162400,1176780920,16870,16870,16870,16870,0
|
|
20240704,162300,1176780920,16870,16870,16870,16870,0
|
|
20240704,162200,1176780920,16870,16870,16870,16870,0
|
|
20240704,162100,1176780920,16870,16870,16870,16870,0
|
|
20240704,162000,1176780920,16870,16870,16870,16870,0
|
|
20240704,161900,1176780920,16870,16870,16870,16870,0
|
|
20240704,161800,1176780920,16870,16870,16870,16870,0
|
|
20240704,161700,1176780920,16870,16870,16870,16870,0
|
|
20240704,161600,1176780920,16870,16870,16870,16870,0
|
|
20240704,161500,1176780920,16870,16870,16870,16870,0
|
|
20240704,161400,1176780920,16870,16870,16870,16870,0
|
|
20240704,161300,1176780920,16870,16870,16870,16870,0
|
|
20240704,161200,1176780920,16870,16870,16870,16870,0
|
|
20240704,161100,1176780920,16870,16870,16870,16870,0
|
|
20240704,161000,1176780920,16870,16870,16870,16870,0
|
|
20240704,160900,1176780920,16870,16870,16870,16870,0
|
|
20240704,160800,1176780920,16870,16870,16870,16870,0
|
|
20240704,160700,1176780920,16870,16870,16870,16870,0
|
|
20240704,160600,1176780920,16870,16870,16870,16870,0
|
|
20240704,160500,1176780920,16870,16870,16870,16870,0
|
|
20240704,160400,1176780920,16870,16870,16870,16870,0
|
|
20240704,160300,1176780920,16870,16870,16870,16870,0
|
|
20240704,160200,1176780920,16870,16870,16870,16870,0
|
|
20240704,160100,1176780920,16870,16870,16870,16870,261
|
|
20240704,160000,1176780920,16870,16870,16870,16870,0
|
|
20240704,155900,1176780920,16870,16870,16870,16870,0
|
|
20240704,155800,1176780920,16870,16870,16870,16870,0
|
|
20240704,155700,1176780920,16870,16870,16870,16870,0
|
|
20240704,155600,1176780920,16870,16870,16870,16870,0
|
|
20240704,155500,1176780920,16870,16870,16870,16870,0
|
|
20240704,155400,1176780920,16870,16870,16870,16870,0
|
|
20240704,155300,1176780920,16870,16870,16870,16870,0
|
|
20240704,155200,1176780920,16870,16870,16870,16870,0
|
|
20240704,155100,1176780920,16870,16870,16870,16870,0
|
|
20240704,155000,1176780920,16870,16870,16870,16870,0
|
|
20240704,154900,1176780920,16870,16870,16870,16870,0
|
|
20240704,154800,1176780920,16870,16870,16870,16870,0
|
|
20240704,154700,1176780920,16870,16870,16870,16870,0
|
|
20240704,154600,1176780920,16870,16870,16870,16870,0
|
|
20240704,154500,1176780920,16870,16870,16870,16870,0
|
|
20240704,154400,1176780920,16870,16870,16870,16870,0
|
|
20240704,154300,1176780920,16870,16870,16870,16870,0
|
|
20240704,154200,1176780920,16870,16870,16870,16870,0
|
|
20240704,154100,1176780920,16870,16870,16870,16870,0
|
|
20240704,154000,1176780920,16870,16870,16870,16870,0
|
|
20240704,153900,1176780920,16870,16870,16870,16870,0
|
|
20240704,153800,1176780920,16870,16870,16870,16870,0
|
|
20240704,153700,1176780920,16870,16870,16870,16870,0
|
|
20240704,153600,1176780920,16870,16870,16870,16870,0
|
|
20240704,153500,1176780920,16870,16870,16870,16870,0
|
|
20240704,153400,1176780920,16870,16870,16870,16870,0
|
|
20240704,153300,1176780920,16870,16870,16870,16870,0
|
|
20240704,153200,1176780920,16870,16870,16870,16870,0
|
|
20240704,153100,1176780920,16870,16870,16870,16870,261
|
|
20240704,153000,1176780920,16870,16870,16870,16870,261
|
|
20240704,152900,1172377850,16880,16880,16880,16880,0
|
|
20240704,152800,1172377850,16880,16880,16880,16880,0
|
|
20240704,152700,1172377850,16880,16880,16880,16880,0
|
|
20240704,152600,1172377850,16880,16880,16880,16880,0
|
|
20240704,152500,1172377850,16880,16880,16880,16880,0
|
|
20240704,152400,1172377850,16880,16880,16880,16880,0
|
|
20240704,152300,1172377850,16880,16880,16880,16880,0
|
|
20240704,152200,1172377850,16880,16880,16880,16880,0
|
|
20240704,152100,1172377850,16880,16880,16880,16880,0
|
|
20240704,152000,1172377850,16880,16880,16880,16880,0
|
|
20240704,151900,1172377850,16880,16890,16890,16880,212
|
|
20240704,151800,1168799190,16890,16880,16890,16880,36
|
|
20240704,151700,1168191490,16880,16880,16890,16880,367
|
|
20240704,151600,1161995280,16890,16880,16890,16880,516
|
|
20240704,151500,1153280180,16880,16890,16890,16880,165
|
|
20240704,151400,1150493570,16890,16900,16900,16880,124
|
|
20240704,151300,1148398280,16910,16900,16910,16900,209
|
|
20240704,151200,1144864620,16910,16910,16910,16910,1
|
|
20240704,151100,1144847710,16880,16890,16920,16880,726
|
|
20240704,151000,1132579480,16890,16900,16900,16890,215
|
|
20240704,150900,1128946500,16900,16900,16900,16900,64
|
|
20240704,150800,1127864900,16900,16900,16900,16890,61
|
|
20240704,150700,1126834140,16900,16900,16910,16900,166
|
|
20240704,150600,1124027530,16900,16900,16910,16900,153
|
|
20240704,150500,1121440820,16900,16910,16910,16900,85
|
|
20240704,150400,1120003480,16910,16900,16910,16900,42
|
|
20240704,150300,1119293440,16900,16890,16900,16890,70
|
|
20240704,150200,1118110620,16900,16910,16910,16900,147
|
|
20240704,150100,1115625810,16910,16920,16930,16910,215
|
|
20240704,150000,1111987840,16920,16910,16920,16910,48
|
|
20240704,145900,1111175810,16920,16930,16940,16920,159
|
|
20240704,145800,1108484400,16930,16920,16930,16920,39
|
|
20240704,145700,1107824320,16920,16910,16940,16910,104
|
|
20240704,145600,1106064710,16910,16920,16920,16910,126
|
|
20240704,145500,1103933700,16920,16920,16920,16920,79
|
|
20240704,145400,1102597020,16910,16910,16910,16910,38
|
|
20240704,145300,1101954440,16910,16900,16910,16900,140
|
|
20240704,145200,1099588430,16920,16900,16920,16900,668
|
|
20240704,145100,1088288550,16910,16910,16910,16900,402
|
|
20240704,145000,1081493680,16900,16900,16900,16900,129
|
|
20240704,144900,1079313580,16910,16900,16910,16900,413
|
|
20240704,144800,1072332860,16900,16910,16910,16900,184
|
|
20240704,144700,1069221910,16900,16910,16910,16900,111
|
|
20240704,144600,1067344920,16910,16910,16910,16910,22
|
|
20240704,144500,1066972900,16900,16920,16920,16900,180
|
|
20240704,144400,1063928530,16910,16910,16920,16910,143
|
|
20240704,144300,1061510380,16910,16910,16920,16910,128
|
|
20240704,144200,1059344890,16910,16900,16920,16900,48
|
|
20240704,144100,1058533370,16900,16910,16910,16900,115
|
|
20240704,144000,1056588820,16910,16920,16920,16910,213
|
|
20240704,143900,1052985920,16910,16940,16940,16910,341
|
|
20240704,143800,1047214050,16930,16950,16950,16930,222
|
|
20240704,143700,1043452790,16950,16940,16950,16940,41
|
|
20240704,143600,1042757940,16950,16940,16950,16940,2
|
|
20240704,143500,1042724050,16940,16940,16940,16930,224
|
|
20240704,143400,1038930590,16950,16950,16950,16940,120
|
|
20240704,143300,1036896770,16940,16940,16940,16940,9
|
|
20240704,143200,1036744310,16950,16950,16950,16940,153
|
|
20240704,143100,1034151270,16950,16950,16960,16950,147
|
|
20240704,143000,1031658650,16950,16950,16960,16950,48
|
|
20240704,142900,1030845040,16950,16950,16950,16940,123
|
|
20240704,142800,1028760360,16960,16940,16960,16940,64
|
|
20240704,142700,1027675720,16940,16950,16950,16940,12
|
|
20240704,142600,1027472420,16950,16950,16950,16950,180
|
|
20240704,142500,1024421420,16950,16950,16960,16950,318
|
|
20240704,142400,1019030230,16950,16960,16960,16950,239
|
|
20240704,142300,1014978410,16950,16940,16950,16930,151
|
|
20240704,142200,1012420530,16940,16940,16940,16940,36
|
|
20240704,142100,1011810690,16960,16940,16960,16940,29
|
|
20240704,142000,1011319300,16940,16940,16940,16930,135
|
|
20240704,141900,1009032690,16940,16950,16960,16940,116
|
|
20240704,141800,1007066560,16940,16940,16940,16940,13
|
|
20240704,141700,1006846340,16940,16940,16940,16930,177
|
|
20240704,141600,1003848580,16940,16940,16940,16940,92
|
|
20240704,141500,1002290100,16930,16940,16940,16930,10
|
|
20240704,141400,1002120790,16930,16930,16930,16920,136
|
|
20240704,141300,999818600,16930,16930,16940,16930,63
|
|
20240704,141200,998752000,16930,16930,16930,16930,24
|
|
20240704,141100,998345680,16940,16930,16940,16930,108
|
|
20240704,141000,996517220,16940,16950,16950,16940,187
|
|
20240704,140900,993347680,16960,16950,16960,16950,70
|
|
20240704,140800,992161170,16950,16950,16950,16940,167
|
|
20240704,140700,989330850,16960,16940,16960,16940,53
|
|
20240704,140600,988432670,16960,16940,16960,16940,2
|
|
20240704,140500,988398770,16960,16940,16960,16930,149
|
|
20240704,140400,985874620,16940,16930,16970,16930,373
|
|
20240704,140300,979550960,16950,16940,16950,16930,413
|
|
20240704,140200,972554740,16930,16920,16930,16920,157
|
|
20240704,140100,969897900,16920,16920,16920,16920,38
|
|
20240704,140000,969254940,16910,16910,16920,16910,53
|
|
20240704,135900,968358540,16910,16910,16920,16910,210
|
|
20240704,135800,964806680,16910,16910,16920,16910,39
|
|
20240704,135700,964147180,16900,16900,16900,16900,38
|
|
20240704,135600,963504980,16900,16900,16910,16900,136
|
|
20240704,135500,961206570,16900,16900,16900,16900,32
|
|
20240704,135400,960665770,16900,16910,16910,16890,30
|
|
20240704,135300,960158940,16890,16890,16910,16880,145
|
|
20240704,135200,957710020,16890,16890,16910,16890,30
|
|
20240704,135100,957203300,16890,16890,16890,16890,24
|
|
20240704,135000,956797940,16900,16920,16920,16900,159
|
|
20240704,134900,954109170,16920,16930,16930,16920,114
|
|
20240704,134800,952179320,16940,16930,16940,16930,27
|
|
20240704,134700,951722200,16930,16930,16930,16920,126
|
|
20240704,134600,949589230,16930,16940,16940,16930,108
|
|
20240704,134500,947759810,16940,16940,16950,16930,132
|
|
20240704,134400,945523780,16940,16940,16940,16940,106
|
|
20240704,134300,943728140,16940,16940,16950,16940,112
|
|
20240704,134200,941830850,16940,16930,16940,16930,36
|
|
20240704,134100,941221230,16930,16930,16940,16920,156
|
|
20240704,134000,938580280,16930,16930,16930,16930,11
|
|
20240704,133900,938394050,16930,16920,16930,16920,63
|
|
20240704,133800,937327850,16920,16930,16930,16920,108
|
|
20240704,133700,935499580,16940,16930,16940,16930,118
|
|
20240704,133600,933501120,16940,16940,16940,16940,219
|
|
20240704,133500,929791260,16940,16930,16950,16930,165
|
|
20240704,133400,926997200,16930,16940,16940,16930,290
|
|
20240704,133300,922087260,16940,16940,16950,16940,147
|
|
20240704,133200,919596060,16940,16940,16940,16930,177
|
|
20240704,133100,916597940,16950,16940,16950,16940,20
|
|
20240704,133000,916259130,16940,16930,16940,16930,354
|
|
20240704,132900,910265830,16930,16900,16930,16900,1143
|
|
20240704,132800,890925060,16900,16900,16900,16900,51
|
|
20240704,132700,890063160,16910,16920,16920,16900,528
|
|
20240704,132600,881129880,16920,16900,16920,16890,667
|
|
20240704,132500,869849250,16900,16900,16900,16900,57
|
|
20240704,132400,868885950,16900,16900,16900,16900,32
|
|
20240704,132300,868345150,16890,16890,16890,16890,157
|
|
20240704,132200,865693420,16900,16900,16900,16900,8
|
|
20240704,132100,865558220,16890,16880,16890,16880,53
|
|
20240704,132000,864663460,16890,16890,16900,16890,115
|
|
20240704,131900,862721090,16890,16890,16890,16880,54
|
|
20240704,131800,861809150,16890,16880,16890,16880,121
|
|
20240704,131700,859765630,16880,16890,16890,16880,44
|
|
20240704,131600,859022810,16890,16900,16900,16880,218
|
|
20240704,131500,855340830,16910,16880,16910,16880,36
|
|
20240704,131400,854732880,16880,16900,16900,16880,124
|
|
20240704,131300,852637330,16910,16900,16910,16900,175
|
|
20240704,131200,849678590,16900,16910,16910,16900,120
|
|
20240704,131100,847649480,16900,16900,16900,16900,132
|
|
20240704,131000,845418680,16900,16900,16900,16890,60
|
|
20240704,130900,844405050,16900,16900,16900,16900,82
|
|
20240704,130800,843019250,16900,16900,16900,16900,48
|
|
20240704,130700,842208050,16900,16900,16900,16890,109
|
|
20240704,130600,840366530,16890,16880,16890,16880,26
|
|
20240704,130500,839927410,16880,16890,16900,16880,137
|
|
20240704,130400,837613700,16890,16880,16890,16880,34
|
|
20240704,130300,837039660,16880,16880,16880,16880,78
|
|
20240704,130200,835723020,16870,16870,16870,16870,116
|
|
20240704,130100,833766100,16900,16860,16900,16860,24
|
|
20240704,130000,833361420,16870,16880,16880,16870,278
|
|
20240704,125900,828669620,16870,16880,16880,16870,96
|
|
20240704,125800,827049350,16880,16870,16880,16870,45
|
|
20240704,125700,826289760,16870,16860,16900,16860,47
|
|
20240704,125600,825496960,16860,16890,16900,16860,275
|
|
20240704,125500,820854350,16900,16900,16910,16900,174
|
|
20240704,125400,817912740,16900,16900,16900,16900,30
|
|
20240704,125300,817405740,16890,16910,16910,16890,240
|
|
20240704,125200,813350810,16910,16900,16910,16900,83
|
|
20240704,125100,811947510,16900,16900,16910,16900,63
|
|
20240704,125000,810882800,16890,16900,16900,16890,121
|
|
20240704,124900,808838180,16910,16890,16910,16890,22
|
|
20240704,124800,808466380,16890,16880,16890,16880,37
|
|
20240704,124700,807841560,16890,16900,16900,16880,147
|
|
20240704,124600,805357760,16900,16900,16900,16890,28
|
|
20240704,124500,804884730,16900,16900,16900,16900,106
|
|
20240704,124400,803093330,16890,16900,16900,16890,63
|
|
20240704,124300,802028830,16900,16890,16900,16890,100
|
|
20240704,124200,800339240,16890,16890,16900,16890,36
|
|
20240704,124100,799731190,16880,16890,16890,16880,127
|
|
20240704,124000,797586450,16890,16880,16890,16880,29
|
|
20240704,123900,797096650,16880,16880,16880,16880,66
|
|
20240704,123800,795982570,16870,16880,16880,16870,118
|
|
20240704,123700,793991120,16880,16870,16880,16870,44
|
|
20240704,123600,793248600,16870,16870,16880,16870,30
|
|
20240704,123500,792742490,16870,16880,16880,16860,371
|
|
20240704,123400,786484070,16890,16880,16890,16880,25
|
|
20240704,123300,786062060,16880,16890,16890,16880,123
|
|
20240704,123200,783984920,16890,16890,16890,16880,140
|
|
20240704,123100,781620670,16890,16890,16890,16890,50
|
|
20240704,123000,780776170,16890,16880,16890,16880,19
|
|
20240704,122900,780455440,16880,16890,16890,16880,134
|
|
20240704,122800,778192880,16890,16880,16900,16880,75
|
|
20240704,122700,776926140,16880,16880,16880,16880,31
|
|
20240704,122600,776402860,16890,16880,16890,16870,121
|
|
20240704,122500,774360520,16880,16880,16880,16870,108
|
|
20240704,122400,772537730,16870,16870,16870,16870,10
|
|
20240704,122300,772369030,16870,16870,16870,16870,141
|
|
20240704,122200,769990360,16870,16870,16870,16870,56
|
|
20240704,122100,769045640,16880,16890,16890,16880,117
|
|
20240704,122000,767070670,16870,16880,16880,16870,140
|
|
20240704,121900,764707800,16880,16880,16890,16880,28
|
|
20240704,121800,764235150,16870,16870,16870,16870,48
|
|
20240704,121700,763425390,16870,16870,16870,16860,116
|
|
20240704,121600,761468570,16870,16860,16870,16860,55
|
|
20240704,121500,760541080,16860,16880,16880,16860,260
|
|
20240704,121400,756155400,16880,16880,16880,16870,170
|
|
20240704,121300,753286430,16880,16870,16890,16870,44
|
|
20240704,121200,752543810,16870,16870,16870,16870,0
|
|
20240704,121100,752543810,16870,16870,16890,16860,158
|
|
20240704,121000,749878520,16870,16870,16880,16870,40
|
|
20240704,120900,749203610,16860,16860,16870,16860,25
|
|
20240704,120800,748782070,16860,16860,16860,16850,147
|
|
20240704,120700,746304030,16870,16870,16880,16870,159
|
|
20240704,120600,743620380,16870,16900,16900,16870,4
|
|
20240704,120500,743552870,16870,16870,16870,16870,118
|
|
20240704,120400,741562210,16870,16860,16900,16860,113
|
|
20240704,120300,739656030,16860,16860,16860,16860,19
|
|
20240704,120200,739335690,16860,16860,16860,16850,145
|
|
20240704,120100,736891120,16860,16860,16860,16860,53
|
|
20240704,120000,735997540,16850,16880,16880,16850,123
|
|
20240704,115900,733924710,16880,16880,16880,16880,127
|
|
20240704,115800,731780950,16880,16910,16910,16880,175
|
|
20240704,115700,728822690,16910,16900,16910,16890,211
|
|
20240704,115600,725255940,16900,16900,16900,16890,124
|
|
20240704,115500,723160510,16900,16890,16900,16890,61
|
|
20240704,115400,722129620,16900,16890,16900,16880,66
|
|
20240704,115300,721014980,16890,16900,16900,16890,78
|
|
20240704,115200,719697110,16910,16900,16910,16900,116
|
|
20240704,115100,717735690,16900,16890,16900,16890,58
|
|
20240704,115000,716755650,16890,16900,16900,16890,128
|
|
20240704,114900,714593100,16900,16900,16900,16900,33
|
|
20240704,114800,714035400,16900,16900,16900,16900,87
|
|
20240704,114700,712565100,16900,16900,16900,16890,246
|
|
20240704,114600,708409000,16910,16890,16910,16890,25
|
|
20240704,114500,707986580,16890,16890,16890,16880,24
|
|
20240704,114400,707581410,16880,16890,16890,16870,311
|
|
20240704,114300,702332230,16880,16890,16890,16880,19
|
|
20240704,114200,702011490,16880,16880,16880,16880,38
|
|
20240704,114100,701370050,16870,16880,16880,16870,115
|
|
20240704,114000,699429020,16880,16880,16880,16870,84
|
|
20240704,113900,698011530,16880,16880,16880,16870,74
|
|
20240704,113800,696762500,16870,16880,16880,16870,85
|
|
20240704,113700,695328090,16900,16900,16900,16900,66
|
|
20240704,113600,694212690,16900,16890,16900,16890,139
|
|
20240704,113500,691863980,16890,16880,16890,16880,205
|
|
20240704,113400,688402830,16880,16870,16880,16870,256
|
|
20240704,113300,684083250,16880,16870,16880,16870,29
|
|
20240704,113200,683594010,16870,16870,16870,16860,126
|
|
20240704,113100,681468590,16880,16860,16880,16860,58
|
|
20240704,113000,680490400,16860,16860,16860,16860,22
|
|
20240704,112900,680119480,16870,16860,16870,16850,142
|
|
20240704,112800,677725590,16860,16850,16860,16850,42
|
|
20240704,112700,677017790,16860,16850,16860,16850,39
|
|
20240704,112600,676360620,16850,16850,16850,16840,153
|
|
20240704,112500,673782810,16870,16860,16880,16860,104
|
|
20240704,112400,672029330,16850,16850,16860,16850,44
|
|
20240704,112300,671287920,16840,16840,16840,16840,105
|
|
20240704,112200,669519720,16850,16860,16860,16840,225
|
|
20240704,112100,665728990,16850,16850,16850,16850,31
|
|
20240704,112000,665206640,16840,16850,16850,16840,118
|
|
20240704,111900,663218670,16850,16840,16850,16840,56
|
|
20240704,111800,662275460,16850,16840,16850,16840,111
|
|
20240704,111700,660405190,16840,16840,16850,16840,299
|
|
20240704,111600,655369030,16840,16850,16850,16840,130
|
|
20240704,111500,653178910,16850,16850,16850,16840,77
|
|
20240704,111400,651881630,16850,16840,16850,16830,192
|
|
20240704,111300,648648870,16840,16840,16840,16840,54
|
|
20240704,111200,647739510,16830,16830,16850,16830,59
|
|
20240704,111100,646746240,16820,16820,16820,16810,652
|
|
20240704,111000,635784830,16840,16810,16840,16810,19
|
|
20240704,110900,635465270,16810,16800,16820,16800,81
|
|
20240704,110800,634103140,16800,16800,16800,16800,147
|
|
20240704,110700,631633540,16800,16810,16810,16800,114
|
|
20240704,110600,629718000,16880,16800,16880,16800,139
|
|
20240704,110500,627374910,16790,16780,16790,16770,180
|
|
20240704,110400,624354590,16780,16780,16780,16780,33
|
|
20240704,110300,623800850,16780,16770,16780,16770,28
|
|
20240704,110200,623331220,16770,16760,16770,16760,136
|
|
20240704,110100,621051640,16760,16760,16760,16760,20
|
|
20240704,110000,620716440,16750,16750,16770,16750,119
|
|
20240704,105900,618721540,16750,16770,16770,16740,381
|
|
20240704,105800,612340640,16770,16760,16770,16760,89
|
|
20240704,105700,610848280,16760,16750,16760,16750,106
|
|
20240704,105600,609071920,16750,16750,16750,16750,130
|
|
20240704,105500,606894420,16740,16740,16740,16740,25
|
|
20240704,105400,606475920,16740,16730,16740,16730,49
|
|
20240704,105300,605655820,16730,16730,16730,16720,136
|
|
20240704,105200,603380660,16740,16740,16740,16740,3
|
|
20240704,105100,603330440,16730,16730,16730,16720,46
|
|
20240704,105000,602560960,16730,16710,16730,16710,239
|
|
20240704,104900,598565260,16710,16710,16710,16710,62
|
|
20240704,104800,597529240,16710,16710,16710,16710,107
|
|
20240704,104700,595741270,16710,16710,16720,16710,186
|
|
20240704,104600,592633020,16710,16720,16720,16710,7
|
|
20240704,104500,592516000,16720,16710,16720,16710,423
|
|
20240704,104400,585447230,16710,16720,16720,16710,140
|
|
20240704,104300,583106780,16720,16710,16720,16710,29
|
|
20240704,104200,582622030,16710,16710,16710,16710,1
|
|
20240704,104100,582605320,16710,16710,16720,16710,273
|
|
20240704,104000,578043470,16720,16710,16720,16710,38
|
|
20240704,103900,577408480,16720,16720,16720,16710,45
|
|
20240704,103800,576656220,16720,16720,16720,16710,1447
|
|
20240704,103700,552464600,16720,16730,16730,16720,255
|
|
20240704,103600,548198640,16730,16730,16730,16730,242
|
|
20240704,103500,544149980,16730,16730,16730,16730,278
|
|
20240704,103400,539499040,16730,16730,16730,16730,34
|
|
20240704,103300,538930220,16730,16730,16730,16730,39
|
|
20240704,103200,538277750,16730,16730,16730,16730,128
|
|
20240704,103100,536136310,16780,16780,16780,16780,1
|
|
20240704,103000,536119530,16730,16730,16780,16730,108
|
|
20240704,102900,534312550,16730,16730,16730,16730,246
|
|
20240704,102800,530196970,16730,16730,16730,16730,46
|
|
20240704,102700,529427390,16730,16730,16730,16730,23
|
|
20240704,102600,529042600,16730,16740,16740,16730,134
|
|
20240704,102500,526799700,16740,16740,16750,16740,28
|
|
20240704,102400,526330970,16740,16740,16740,16740,9
|
|
20240704,102300,526180310,16740,16730,16740,16730,204
|
|
20240704,102200,522766710,16730,16760,16760,16730,1026
|
|
20240704,102100,505576560,16760,16760,16760,16760,2
|
|
20240704,102000,505543040,16760,16760,16760,16760,133
|
|
20240704,101900,503313960,16760,16780,16780,16760,58
|
|
20240704,101800,502341540,16780,16750,16780,16740,2378
|
|
20240704,101700,462466330,16740,16740,16740,16740,12
|
|
20240704,101600,462265450,16750,16750,16760,16720,39
|
|
20240704,101500,461612700,16730,16720,16730,16720,30
|
|
20240704,101400,461110990,16710,16710,16710,16710,33
|
|
20240704,101300,460559560,16710,16710,16710,16710,13
|
|
20240704,101200,460342330,16710,16720,16720,16710,28
|
|
20240704,101100,459874280,16720,16710,16720,16710,66
|
|
20240704,101000,458771100,16720,16700,16720,16700,121
|
|
20240704,100900,456748680,16700,16700,16700,16700,35
|
|
20240704,100800,456164180,16700,16700,16700,16700,207
|
|
20240704,100700,452707280,16700,16710,16730,16700,414
|
|
20240704,100600,445785000,16700,16730,16730,16700,971
|
|
20240704,100500,429540880,16730,16740,16740,16730,161
|
|
20240704,100400,426845970,16760,16770,16770,16760,802
|
|
20240704,100300,413401420,16770,16810,16810,16770,111
|
|
20240704,100200,411535940,16790,16790,16790,16790,0
|
|
20240704,100100,411535940,16790,16790,16790,16790,0
|
|
20240704,100000,411535940,16790,16790,16790,16790,1
|
|
20240704,095900,411519150,16810,16790,16810,16790,180
|
|
20240704,095800,408493410,16820,16740,16820,16740,123
|
|
20240704,095700,406434250,16740,16740,16740,16740,1
|
|
20240704,095600,406417510,16740,16730,16740,16730,104
|
|
20240704,095500,404677560,16740,16740,16740,16740,11
|
|
20240704,095400,404493420,16750,16770,16770,16750,2090
|
|
20240704,095300,369460080,16780,16780,16780,16780,55
|
|
20240704,095200,368537180,16780,16780,16780,16780,0
|
|
20240704,095100,368537180,16780,16810,16810,16780,477
|
|
20240704,095000,360527830,16820,16820,16820,16820,173
|
|
20240704,094900,357617970,16810,16830,16830,16810,200
|
|
20240704,094800,354255170,16820,16820,16820,16820,0
|
|
20240704,094700,354255170,16820,16840,16840,16820,1105
|
|
20240704,094600,335654060,16830,16830,16830,16830,0
|
|
20240704,094500,335654060,16830,16890,16900,16830,104
|
|
20240704,094400,333897460,16900,16890,16900,16890,100
|
|
20240704,094300,332208330,16830,16890,16890,16830,18
|
|
20240704,094200,331905210,16840,16830,16840,16830,142
|
|
20240704,094100,329514400,16790,16790,16790,16790,0
|
|
20240704,094000,329514400,16790,16790,16790,16790,100
|
|
20240704,093900,327835400,16790,16790,16790,16790,0
|
|
20240704,093800,327835400,16790,16790,16790,16790,0
|
|
20240704,093700,327835400,16790,16790,16790,16790,119
|
|
20240704,093600,325837390,16860,16870,16870,16860,1092
|
|
20240704,093500,307416540,16870,16870,16870,16870,0
|
|
20240704,093400,307416540,16870,16870,16870,16870,123
|
|
20240704,093300,305341530,16760,16740,16870,16740,2733
|
|
20240704,093200,259309120,16700,16750,16750,16700,136
|
|
20240704,093100,257033370,16750,16680,16760,16680,204
|
|
20240704,093000,253617070,16670,16670,16670,16670,20
|
|
20240704,092900,253283670,16670,16680,16680,16670,1000
|
|
20240704,092800,236613130,16680,16680,16680,16680,0
|
|
20240704,092700,236613130,16680,16680,16680,16680,37
|
|
20240704,092600,235995970,16680,16680,16680,16680,393
|
|
20240704,092500,229440730,16740,16740,16740,16740,0
|
|
20240704,092400,229440730,16740,16740,16740,16740,0
|
|
20240704,092300,229440730,16740,16660,16740,16640,596
|
|
20240704,092200,219514730,16650,16650,16650,16650,117
|
|
20240704,092100,217566680,16630,16630,16640,16620,2647
|
|
20240704,092000,173564020,16620,16630,16630,16620,1054
|
|
20240704,091900,156046010,16650,16650,16650,16650,0
|
|
20240704,091800,156046010,16650,16740,16740,16650,2470
|
|
20240704,091700,114762970,16750,16750,16750,16750,103
|
|
20240704,091600,113037720,16740,16770,16770,16740,1065
|
|
20240704,091500,95184180,16770,16780,16780,16770,552
|
|
20240704,091400,85922990,16780,16790,16790,16780,1149
|
|
20240704,091300,66641640,16790,16800,16800,16790,253
|
|
20240704,091200,62391260,16800,16790,16800,16780,179
|
|
20240704,091100,59385270,16800,16800,16800,16780,212
|
|
20240704,091000,55826110,16790,16790,16790,16790,100
|
|
20240704,090900,54147110,16790,16800,16800,16790,1018
|
|
20240704,090800,37054770,16790,16790,16790,16790,0
|
|
20240704,090700,37054770,16790,16790,16790,16790,54
|
|
20240704,090600,36148110,16790,16790,16790,16790,3
|
|
20240704,090500,36097740,16870,16870,16870,16870,0
|
|
20240704,090400,36097740,16870,16870,16870,16870,3
|
|
20240704,090300,36047130,16870,16770,16870,16760,1922
|
|
20240704,090200,3814590,16880,16850,16880,16770,5
|
|
20240704,090100,3730360,16820,16880,16880,16820,202
|
|
20240704,090000,320720,16880,16880,16880,16880,19
|