660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,195700,556959770,7100,7100,7100,7100,1443
|
|
20240705,195600,556959770,7100,7100,7100,7100,0
|
|
20240705,195500,556959770,7100,7100,7100,7100,0
|
|
20240705,195400,556959770,7100,7100,7100,7100,0
|
|
20240705,195300,556959770,7100,7100,7100,7100,0
|
|
20240705,195200,556959770,7100,7100,7100,7100,0
|
|
20240705,195100,556959770,7100,7100,7100,7100,0
|
|
20240705,195000,556959770,7100,7100,7100,7100,0
|
|
20240705,194900,556959770,7100,7100,7100,7100,0
|
|
20240705,194800,556959770,7100,7100,7100,7100,0
|
|
20240705,194700,556959770,7100,7100,7100,7100,0
|
|
20240705,194600,556959770,7100,7100,7100,7100,0
|
|
20240705,194500,556959770,7100,7100,7100,7100,0
|
|
20240705,194400,556959770,7100,7100,7100,7100,0
|
|
20240705,194300,556959770,7100,7100,7100,7100,0
|
|
20240705,194200,556959770,7100,7100,7100,7100,0
|
|
20240705,194100,556959770,7100,7100,7100,7100,0
|
|
20240705,194000,556959770,7100,7100,7100,7100,0
|
|
20240705,193900,556959770,7100,7100,7100,7100,0
|
|
20240705,193800,556959770,7100,7100,7100,7100,0
|
|
20240705,193700,556959770,7100,7100,7100,7100,0
|
|
20240705,193600,556959770,7100,7100,7100,7100,0
|
|
20240705,193500,556959770,7100,7100,7100,7100,0
|
|
20240705,193400,556959770,7100,7100,7100,7100,0
|
|
20240705,193300,556959770,7100,7100,7100,7100,0
|
|
20240705,193200,556959770,7100,7100,7100,7100,0
|
|
20240705,193100,556959770,7100,7100,7100,7100,0
|
|
20240705,193000,556959770,7100,7100,7100,7100,0
|
|
20240705,192900,556959770,7100,7100,7100,7100,0
|
|
20240705,192800,556959770,7100,7100,7100,7100,0
|
|
20240705,192700,556959770,7100,7100,7100,7100,1443
|
|
20240705,192600,556959770,7100,7100,7100,7100,0
|
|
20240705,192500,556959770,7100,7100,7100,7100,0
|
|
20240705,192400,556959770,7100,7100,7100,7100,0
|
|
20240705,192300,556959770,7100,7100,7100,7100,0
|
|
20240705,192200,556959770,7100,7100,7100,7100,0
|
|
20240705,192100,556959770,7100,7100,7100,7100,0
|
|
20240705,192000,556959770,7100,7100,7100,7100,0
|
|
20240705,191900,556959770,7100,7100,7100,7100,0
|
|
20240705,191800,556959770,7100,7100,7100,7100,0
|
|
20240705,191700,556959770,7100,7100,7100,7100,0
|
|
20240705,191600,556959770,7100,7100,7100,7100,0
|
|
20240705,191500,556959770,7100,7100,7100,7100,0
|
|
20240705,191400,556959770,7100,7100,7100,7100,0
|
|
20240705,191300,556959770,7100,7100,7100,7100,0
|
|
20240705,191200,556959770,7100,7100,7100,7100,0
|
|
20240705,191100,556959770,7100,7100,7100,7100,0
|
|
20240705,191000,556959770,7100,7100,7100,7100,0
|
|
20240705,190900,556959770,7100,7100,7100,7100,0
|
|
20240705,190800,556959770,7100,7100,7100,7100,0
|
|
20240705,190700,556959770,7100,7100,7100,7100,0
|
|
20240705,190600,556959770,7100,7100,7100,7100,0
|
|
20240705,190500,556959770,7100,7100,7100,7100,0
|
|
20240705,190400,556959770,7100,7100,7100,7100,0
|
|
20240705,190300,556959770,7100,7100,7100,7100,0
|
|
20240705,190200,556959770,7100,7100,7100,7100,0
|
|
20240705,190100,556959770,7100,7100,7100,7100,0
|
|
20240705,190000,556959770,7100,7100,7100,7100,0
|
|
20240705,185900,556959770,7100,7100,7100,7100,0
|
|
20240705,185800,556959770,7100,7100,7100,7100,0
|
|
20240705,185700,556959770,7100,7100,7100,7100,1443
|
|
20240705,185600,556959770,7100,7100,7100,7100,0
|
|
20240705,185500,556959770,7100,7100,7100,7100,0
|
|
20240705,185400,556959770,7100,7100,7100,7100,0
|
|
20240705,185300,556959770,7100,7100,7100,7100,0
|
|
20240705,185200,556959770,7100,7100,7100,7100,0
|
|
20240705,185100,556959770,7100,7100,7100,7100,0
|
|
20240705,185000,556959770,7100,7100,7100,7100,0
|
|
20240705,184900,556959770,7100,7100,7100,7100,0
|
|
20240705,184800,556959770,7100,7100,7100,7100,0
|
|
20240705,184700,556959770,7100,7100,7100,7100,0
|
|
20240705,184600,556959770,7100,7100,7100,7100,0
|
|
20240705,184500,556959770,7100,7100,7100,7100,0
|
|
20240705,184400,556959770,7100,7100,7100,7100,0
|
|
20240705,184300,556959770,7100,7100,7100,7100,0
|
|
20240705,184200,556959770,7100,7100,7100,7100,0
|
|
20240705,184100,556959770,7100,7100,7100,7100,0
|
|
20240705,184000,556959770,7100,7100,7100,7100,0
|
|
20240705,183900,556959770,7100,7100,7100,7100,0
|
|
20240705,183800,556959770,7100,7100,7100,7100,0
|
|
20240705,183700,556959770,7100,7100,7100,7100,0
|
|
20240705,183600,556959770,7100,7100,7100,7100,0
|
|
20240705,183500,556959770,7100,7100,7100,7100,0
|
|
20240705,183400,556959770,7100,7100,7100,7100,0
|
|
20240705,183300,556959770,7100,7100,7100,7100,0
|
|
20240705,183200,556959770,7100,7100,7100,7100,0
|
|
20240705,183100,556959770,7100,7100,7100,7100,0
|
|
20240705,183000,556959770,7100,7100,7100,7100,0
|
|
20240705,182900,556959770,7100,7100,7100,7100,0
|
|
20240705,182800,556959770,7100,7100,7100,7100,0
|
|
20240705,182700,556959770,7100,7100,7100,7100,1443
|
|
20240705,182600,556959770,7100,7100,7100,7100,0
|
|
20240705,182500,556959770,7100,7100,7100,7100,0
|
|
20240705,182400,556959770,7100,7100,7100,7100,0
|
|
20240705,182300,556959770,7100,7100,7100,7100,0
|
|
20240705,182200,556959770,7100,7100,7100,7100,0
|
|
20240705,182100,556959770,7100,7100,7100,7100,0
|
|
20240705,182000,556959770,7100,7100,7100,7100,0
|
|
20240705,181900,556959770,7100,7100,7100,7100,0
|
|
20240705,181800,556959770,7100,7100,7100,7100,0
|
|
20240705,181700,556959770,7100,7100,7100,7100,0
|
|
20240705,181600,556959770,7100,7100,7100,7100,0
|
|
20240705,181500,556959770,7100,7100,7100,7100,0
|
|
20240705,181400,556959770,7100,7100,7100,7100,0
|
|
20240705,181300,556959770,7100,7100,7100,7100,0
|
|
20240705,181200,556959770,7100,7100,7100,7100,0
|
|
20240705,181100,556959770,7100,7100,7100,7100,0
|
|
20240705,181000,556959770,7100,7100,7100,7100,0
|
|
20240705,180900,556959770,7100,7100,7100,7100,0
|
|
20240705,180800,556959770,7100,7100,7100,7100,0
|
|
20240705,180700,556959770,7100,7100,7100,7100,0
|
|
20240705,180600,556959770,7100,7100,7100,7100,0
|
|
20240705,180500,556959770,7100,7100,7100,7100,0
|
|
20240705,180400,556959770,7100,7100,7100,7100,0
|
|
20240705,180300,556959770,7100,7100,7100,7100,0
|
|
20240705,180200,556959770,7100,7100,7100,7100,0
|
|
20240705,180100,556959770,7100,7100,7100,7100,0
|
|
20240705,180000,556959770,7100,7100,7100,7100,0
|
|
20240705,175900,556959770,7100,7100,7100,7100,0
|
|
20240705,175800,556959770,7100,7100,7100,7100,0
|
|
20240705,175700,556959770,7100,7100,7100,7100,1443
|
|
20240705,175600,556959770,7100,7100,7100,7100,0
|
|
20240705,175500,556959770,7100,7100,7100,7100,0
|
|
20240705,175400,556959770,7100,7100,7100,7100,0
|
|
20240705,175300,556959770,7100,7100,7100,7100,0
|
|
20240705,175200,556959770,7100,7100,7100,7100,0
|
|
20240705,175100,556959770,7100,7100,7100,7100,0
|
|
20240705,175000,556959770,7100,7100,7100,7100,0
|
|
20240705,174900,556959770,7100,7100,7100,7100,0
|
|
20240705,174800,556959770,7100,7100,7100,7100,0
|
|
20240705,174700,556959770,7100,7100,7100,7100,0
|
|
20240705,174600,556959770,7100,7100,7100,7100,0
|
|
20240705,174500,556959770,7100,7100,7100,7100,0
|
|
20240705,174400,556959770,7100,7100,7100,7100,0
|
|
20240705,174300,556959770,7100,7100,7100,7100,0
|
|
20240705,174200,556959770,7100,7100,7100,7100,0
|
|
20240705,174100,556959770,7100,7100,7100,7100,0
|
|
20240705,174000,556959770,7100,7100,7100,7100,0
|
|
20240705,173900,556959770,7100,7100,7100,7100,0
|
|
20240705,173800,556959770,7100,7100,7100,7100,0
|
|
20240705,173700,556959770,7100,7100,7100,7100,0
|
|
20240705,173600,556959770,7100,7100,7100,7100,0
|
|
20240705,173500,556959770,7100,7100,7100,7100,0
|
|
20240705,173400,556959770,7100,7100,7100,7100,0
|
|
20240705,173300,556959770,7100,7100,7100,7100,0
|
|
20240705,173200,556959770,7100,7100,7100,7100,0
|
|
20240705,173100,556959770,7100,7100,7100,7100,0
|
|
20240705,173000,556959770,7100,7100,7100,7100,0
|
|
20240705,172900,556959770,7100,7100,7100,7100,0
|
|
20240705,172800,556959770,7100,7100,7100,7100,0
|
|
20240705,172700,556959770,7100,7100,7100,7100,1443
|
|
20240705,172600,556959770,7100,7100,7100,7100,0
|
|
20240705,172500,556959770,7100,7100,7100,7100,0
|
|
20240705,172400,556959770,7100,7100,7100,7100,0
|
|
20240705,172300,556959770,7100,7100,7100,7100,0
|
|
20240705,172200,556959770,7100,7100,7100,7100,0
|
|
20240705,172100,556959770,7100,7100,7100,7100,0
|
|
20240705,172000,556959770,7100,7100,7100,7100,0
|
|
20240705,171900,556959770,7100,7100,7100,7100,0
|
|
20240705,171800,556959770,7100,7100,7100,7100,0
|
|
20240705,171700,556959770,7100,7100,7100,7100,0
|
|
20240705,171600,556959770,7100,7100,7100,7100,0
|
|
20240705,171500,556959770,7100,7100,7100,7100,0
|
|
20240705,171400,556959770,7100,7100,7100,7100,0
|
|
20240705,171300,556959770,7100,7100,7100,7100,0
|
|
20240705,171200,556959770,7100,7100,7100,7100,0
|
|
20240705,171100,556959770,7100,7100,7100,7100,0
|
|
20240705,171000,556959770,7100,7100,7100,7100,0
|
|
20240705,170900,556959770,7100,7100,7100,7100,0
|
|
20240705,170800,556959770,7100,7100,7100,7100,0
|
|
20240705,170700,556959770,7100,7100,7100,7100,0
|
|
20240705,170600,556959770,7100,7100,7100,7100,0
|
|
20240705,170500,556959770,7100,7100,7100,7100,0
|
|
20240705,170400,556959770,7100,7100,7100,7100,0
|
|
20240705,170300,556959770,7100,7100,7100,7100,0
|
|
20240705,170200,556959770,7100,7100,7100,7100,0
|
|
20240705,170100,556959770,7100,7100,7100,7100,0
|
|
20240705,170000,556959770,7100,7100,7100,7100,0
|
|
20240705,165900,556959770,7100,7100,7100,7100,0
|
|
20240705,165800,556959770,7100,7100,7100,7100,0
|
|
20240705,165700,556959770,7100,7100,7100,7100,1443
|
|
20240705,165600,556959770,7100,7100,7100,7100,0
|
|
20240705,165500,556959770,7100,7100,7100,7100,0
|
|
20240705,165400,556959770,7100,7100,7100,7100,0
|
|
20240705,165300,556959770,7100,7100,7100,7100,0
|
|
20240705,165200,556959770,7100,7100,7100,7100,0
|
|
20240705,165100,556959770,7100,7100,7100,7100,0
|
|
20240705,165000,556959770,7100,7100,7100,7100,0
|
|
20240705,164900,556959770,7100,7100,7100,7100,0
|
|
20240705,164800,556959770,7100,7100,7100,7100,0
|
|
20240705,164700,556959770,7100,7100,7100,7100,0
|
|
20240705,164600,556959770,7100,7100,7100,7100,0
|
|
20240705,164500,556959770,7100,7100,7100,7100,0
|
|
20240705,164400,556959770,7100,7100,7100,7100,0
|
|
20240705,164300,556959770,7100,7100,7100,7100,0
|
|
20240705,164200,556959770,7100,7100,7100,7100,0
|
|
20240705,164100,556959770,7100,7100,7100,7100,0
|
|
20240705,164000,556959770,7100,7100,7100,7100,0
|
|
20240705,163900,556959770,7100,7100,7100,7100,0
|
|
20240705,163800,556959770,7100,7100,7100,7100,0
|
|
20240705,163700,556959770,7100,7100,7100,7100,0
|
|
20240705,163600,556959770,7100,7100,7100,7100,0
|
|
20240705,163500,556959770,7100,7100,7100,7100,0
|
|
20240705,163400,556959770,7100,7100,7100,7100,0
|
|
20240705,163300,556959770,7100,7100,7100,7100,0
|
|
20240705,163200,556959770,7100,7100,7100,7100,0
|
|
20240705,163100,556959770,7100,7100,7100,7100,0
|
|
20240705,163000,556959770,7100,7100,7100,7100,0
|
|
20240705,162900,556959770,7100,7100,7100,7100,0
|
|
20240705,162800,556959770,7100,7100,7100,7100,0
|
|
20240705,162700,556959770,7100,7100,7100,7100,1443
|
|
20240705,162600,556959770,7100,7100,7100,7100,0
|
|
20240705,162500,556959770,7100,7100,7100,7100,0
|
|
20240705,162400,556959770,7100,7100,7100,7100,0
|
|
20240705,162300,556959770,7100,7100,7100,7100,0
|
|
20240705,162200,556959770,7100,7100,7100,7100,0
|
|
20240705,162100,556959770,7100,7100,7100,7100,0
|
|
20240705,162000,556959770,7100,7100,7100,7100,0
|
|
20240705,161900,556959770,7100,7100,7100,7100,0
|
|
20240705,161800,556959770,7100,7100,7100,7100,0
|
|
20240705,161700,556959770,7100,7100,7100,7100,0
|
|
20240705,161600,556959770,7100,7100,7100,7100,0
|
|
20240705,161500,556959770,7100,7100,7100,7100,0
|
|
20240705,161400,556959770,7100,7100,7100,7100,0
|
|
20240705,161300,556959770,7100,7100,7100,7100,0
|
|
20240705,161200,556959770,7100,7100,7100,7100,0
|
|
20240705,161100,556959770,7100,7100,7100,7100,0
|
|
20240705,161000,556959770,7100,7100,7100,7100,0
|
|
20240705,160900,556959770,7100,7100,7100,7100,0
|
|
20240705,160800,556959770,7100,7100,7100,7100,0
|
|
20240705,160700,556959770,7100,7100,7100,7100,0
|
|
20240705,160600,556959770,7100,7100,7100,7100,0
|
|
20240705,160500,556959770,7100,7100,7100,7100,0
|
|
20240705,160400,556959770,7100,7100,7100,7100,0
|
|
20240705,160300,556959770,7100,7100,7100,7100,0
|
|
20240705,160200,556959770,7100,7100,7100,7100,0
|
|
20240705,160100,556959770,7100,7100,7100,7100,0
|
|
20240705,160000,556959770,7100,7100,7100,7100,0
|
|
20240705,155900,556959770,7100,7100,7100,7100,0
|
|
20240705,155800,556959770,7100,7100,7100,7100,0
|
|
20240705,155700,556959770,7100,7100,7100,7100,1443
|
|
20240705,155600,556959770,7100,7100,7100,7100,0
|
|
20240705,155500,556959770,7100,7100,7100,7100,0
|
|
20240705,155400,556959770,7100,7100,7100,7100,0
|
|
20240705,155300,556959770,7100,7100,7100,7100,0
|
|
20240705,155200,556959770,7100,7100,7100,7100,0
|
|
20240705,155100,556959770,7100,7100,7100,7100,0
|
|
20240705,155000,556959770,7100,7100,7100,7100,0
|
|
20240705,154900,556959770,7100,7100,7100,7100,0
|
|
20240705,154800,556959770,7100,7100,7100,7100,0
|
|
20240705,154700,556959770,7100,7100,7100,7100,0
|
|
20240705,154600,556959770,7100,7100,7100,7100,0
|
|
20240705,154500,556959770,7100,7100,7100,7100,0
|
|
20240705,154400,556959770,7100,7100,7100,7100,0
|
|
20240705,154300,556959770,7100,7100,7100,7100,0
|
|
20240705,154200,556959770,7100,7100,7100,7100,0
|
|
20240705,154100,556959770,7100,7100,7100,7100,0
|
|
20240705,154000,556959770,7100,7100,7100,7100,0
|
|
20240705,153900,556959770,7100,7100,7100,7100,0
|
|
20240705,153800,556959770,7100,7100,7100,7100,0
|
|
20240705,153700,556959770,7100,7100,7100,7100,0
|
|
20240705,153600,556959770,7100,7100,7100,7100,0
|
|
20240705,153500,556959770,7100,7100,7100,7100,0
|
|
20240705,153400,556959770,7100,7100,7100,7100,0
|
|
20240705,153300,556959770,7100,7100,7100,7100,0
|
|
20240705,153200,556959770,7100,7100,7100,7100,0
|
|
20240705,153100,556959770,7100,7100,7100,7100,0
|
|
20240705,153000,556959770,7100,7100,7100,7100,1443
|
|
20240705,152900,546714470,7110,7110,7110,7110,0
|
|
20240705,152800,546714470,7110,7110,7110,7110,0
|
|
20240705,152700,546714470,7110,7110,7110,7110,0
|
|
20240705,152600,546714470,7110,7110,7110,7110,0
|
|
20240705,152500,546714470,7110,7110,7110,7110,0
|
|
20240705,152400,546714470,7110,7110,7110,7110,0
|
|
20240705,152300,546714470,7110,7110,7110,7110,0
|
|
20240705,152200,546714470,7110,7110,7110,7110,0
|
|
20240705,152100,546714470,7110,7110,7110,7110,0
|
|
20240705,152000,546714470,7110,7110,7110,7110,0
|
|
20240705,151900,546714470,7110,7140,7140,7100,346
|
|
20240705,151800,544250590,7240,7240,7240,7240,1
|
|
20240705,151700,544243350,7130,7200,7250,7130,1848
|
|
20240705,151600,530944900,7200,7060,7200,7050,8026
|
|
20240705,151500,473189030,7190,7160,7190,7160,1003
|
|
20240705,151400,465994810,7170,7150,7170,7150,200
|
|
20240705,151300,464561250,7170,7100,7200,7100,901
|
|
20240705,151200,458133760,7120,7060,7120,7010,1701
|
|
20240705,151100,446074670,7070,7000,7070,7000,228
|
|
20240705,151000,444467940,7050,7040,7050,7040,138
|
|
20240705,150900,443495920,7000,6980,7000,6980,1032
|
|
20240705,150800,436274000,6880,6960,7000,6870,1922
|
|
20240705,150700,422846580,7000,6880,7000,6880,2804
|
|
20240705,150600,403357510,6880,6850,6880,6850,502
|
|
20240705,150500,399912750,6860,6860,6860,6860,0
|
|
20240705,150400,399912750,6860,6810,6860,6810,175
|
|
20240705,150300,398718950,6810,6810,6810,6810,12
|
|
20240705,150200,398637230,6840,6840,6840,6840,0
|
|
20240705,150100,398637230,6840,6810,6840,6810,16
|
|
20240705,150000,398528240,6800,6800,6800,6800,0
|
|
20240705,145900,398528240,6800,6800,6800,6800,152
|
|
20240705,145800,397494640,6800,6820,6820,6800,716
|
|
20240705,145700,392618430,6830,6840,6840,6830,1374
|
|
20240705,145600,383233380,6840,6840,6840,6840,25
|
|
20240705,145500,383062380,6840,6840,6840,6840,38
|
|
20240705,145400,382802460,6840,6840,6840,6840,49
|
|
20240705,145300,382467300,6830,6830,6840,6830,114
|
|
20240705,145200,381688600,6840,6840,6840,6840,409
|
|
20240705,145100,378891040,6840,6840,6840,6840,0
|
|
20240705,145000,378891040,6840,6840,6840,6840,21
|
|
20240705,144900,378747400,6840,6840,6840,6840,6
|
|
20240705,144800,378706360,6840,6840,6840,6840,22
|
|
20240705,144700,378555880,6840,6840,6840,6840,0
|
|
20240705,144600,378555880,6840,6840,6840,6840,84
|
|
20240705,144500,377981320,6840,6840,6840,6840,0
|
|
20240705,144400,377981320,6840,6840,6840,6840,45
|
|
20240705,144300,377673520,6840,6840,6840,6840,10
|
|
20240705,144200,377605120,6860,6860,6860,6860,176
|
|
20240705,144100,376397760,6880,6890,6890,6880,30
|
|
20240705,144000,376191260,6900,6900,6900,6900,0
|
|
20240705,143900,376191260,6900,6900,6900,6900,3
|
|
20240705,143800,376170560,6900,6890,6900,6830,24
|
|
20240705,143700,376005540,6890,6890,6890,6890,0
|
|
20240705,143600,376005540,6890,6890,6900,6890,147
|
|
20240705,143500,374991640,6900,6870,6900,6870,182
|
|
20240705,143400,373737890,6870,6830,6870,6830,500
|
|
20240705,143300,370309990,6850,6850,6850,6850,0
|
|
20240705,143200,370309990,6850,6840,6850,6840,3
|
|
20240705,143100,370289460,6820,6820,6820,6820,0
|
|
20240705,143000,370289460,6820,6810,6820,6810,83
|
|
20240705,142900,369723600,6810,6810,6810,6810,3
|
|
20240705,142800,369703170,6810,6810,6810,6810,1
|
|
20240705,142700,369696360,6820,6830,6830,6820,435
|
|
20240705,142600,366729610,6830,6830,6830,6830,0
|
|
20240705,142500,366729610,6830,6830,6830,6830,5
|
|
20240705,142400,366695460,6820,6820,6820,6820,0
|
|
20240705,142300,366695460,6820,6820,6820,6820,0
|
|
20240705,142200,366695460,6820,6820,6820,6820,0
|
|
20240705,142100,366695460,6820,6840,6840,6820,344
|
|
20240705,142000,364345960,6850,6850,6850,6850,0
|
|
20240705,141900,364345960,6850,6850,6850,6850,88
|
|
20240705,141800,363743160,6840,6840,6840,6840,0
|
|
20240705,141700,363743160,6840,6840,6840,6840,0
|
|
20240705,141600,363743160,6840,6840,6840,6840,0
|
|
20240705,141500,363743160,6840,6840,6840,6840,53
|
|
20240705,141400,363380640,6850,6850,6850,6850,0
|
|
20240705,141300,363380640,6850,6850,6850,6850,92
|
|
20240705,141200,362750440,6850,6850,6850,6850,0
|
|
20240705,141100,362750440,6850,6850,6850,6850,0
|
|
20240705,141000,362750440,6850,6860,6860,6850,35
|
|
20240705,140900,362510580,6850,6850,6850,6850,0
|
|
20240705,140800,362510580,6850,6850,6850,6850,0
|
|
20240705,140700,362510580,6850,6850,6850,6850,0
|
|
20240705,140600,362510580,6850,6850,6850,6850,0
|
|
20240705,140500,362510580,6850,6850,6850,6850,72
|
|
20240705,140400,362017380,6850,6860,6860,6850,56
|
|
20240705,140300,361633720,6850,6860,6860,6850,141
|
|
20240705,140200,360667520,6860,6860,6860,6860,15
|
|
20240705,140100,360564620,6860,6860,6860,6860,0
|
|
20240705,140000,360564620,6860,6860,6860,6860,1
|
|
20240705,135900,360557760,6860,6860,6860,6860,4
|
|
20240705,135800,360530320,6860,6860,6860,6860,0
|
|
20240705,135700,360530320,6860,6860,6860,6860,11
|
|
20240705,135600,360454860,6860,6830,6860,6830,12
|
|
20240705,135500,360372690,6880,6880,6880,6880,14
|
|
20240705,135400,360276370,6880,6900,6900,6880,473
|
|
20240705,135300,357012690,6900,6890,6900,6890,254
|
|
20240705,135200,355260220,6900,6890,6900,6890,900
|
|
20240705,135100,349050300,6900,6890,6900,6890,723
|
|
20240705,135000,344061660,6900,6890,6900,6890,94
|
|
20240705,134900,343413160,6900,6900,6900,6900,0
|
|
20240705,134800,343413160,6900,6900,6900,6900,400
|
|
20240705,134700,340653160,6900,6890,6900,6890,400
|
|
20240705,134600,337893420,6890,6890,6890,6890,0
|
|
20240705,134500,337893420,6890,6890,6890,6890,14
|
|
20240705,134400,337796960,6890,6890,6900,6890,57
|
|
20240705,134300,337404220,6890,6890,6900,6890,1210
|
|
20240705,134200,329057390,6890,6890,6890,6880,39
|
|
20240705,134100,328788700,6890,6850,6890,6850,41
|
|
20240705,134000,328507160,6830,6830,6830,6830,10
|
|
20240705,133900,328438860,6830,6830,6830,6830,1
|
|
20240705,133800,328432030,6830,6840,6840,6830,192
|
|
20240705,133700,327120660,6830,6830,6830,6830,50
|
|
20240705,133600,326779160,6840,6840,6840,6840,100
|
|
20240705,133500,326095160,6850,6850,6850,6850,5
|
|
20240705,133400,326060910,6840,6840,6840,6840,0
|
|
20240705,133300,326060910,6840,6850,6850,6840,116
|
|
20240705,133200,325266970,6880,6880,6880,6880,0
|
|
20240705,133100,325266970,6880,6850,6880,6850,4
|
|
20240705,133000,325239510,6840,6840,6840,6840,0
|
|
20240705,132900,325239510,6840,6840,6840,6840,19
|
|
20240705,132800,325109550,6840,6830,6840,6830,350
|
|
20240705,132700,322715560,6840,6840,6840,6840,109
|
|
20240705,132600,321970000,6840,6850,6850,6840,90
|
|
20240705,132500,321354200,6820,6820,6820,6820,0
|
|
20240705,132400,321354200,6820,6820,6820,6820,10
|
|
20240705,132300,321286000,6810,6810,6810,6810,0
|
|
20240705,132200,321286000,6810,6810,6810,6810,0
|
|
20240705,132100,321286000,6810,6810,6810,6810,0
|
|
20240705,132000,321286000,6810,6810,6810,6810,0
|
|
20240705,131900,321286000,6810,6810,6810,6810,1
|
|
20240705,131800,321279190,6800,6800,6800,6800,0
|
|
20240705,131700,321279190,6800,6820,6820,6800,1510
|
|
20240705,131600,311001460,6820,6820,6820,6820,100
|
|
20240705,131500,310319460,6820,6830,6830,6820,1117
|
|
20240705,131400,302700370,6840,6840,6840,6840,400
|
|
20240705,131300,299964370,6840,6840,6840,6840,2
|
|
20240705,131200,299950690,6820,6870,6870,6820,500
|
|
20240705,131100,296529050,6870,6870,6870,6870,101
|
|
20240705,131000,295835180,6870,6870,6870,6870,0
|
|
20240705,130900,295835180,6870,6870,6870,6870,0
|
|
20240705,130800,295835180,6870,6870,6870,6870,50
|
|
20240705,130700,295491680,6870,6870,6870,6870,51
|
|
20240705,130600,295141310,6870,6870,6870,6870,0
|
|
20240705,130500,295141310,6870,6880,6880,6870,592
|
|
20240705,130400,291073570,6880,6880,6880,6880,145
|
|
20240705,130300,290075970,6880,6900,6900,6880,7
|
|
20240705,130200,290027750,6900,6900,6900,6900,0
|
|
20240705,130100,290027750,6900,6900,6900,6900,1
|
|
20240705,130000,290020850,6910,6910,6910,6910,1
|
|
20240705,125900,290013940,6910,6910,6910,6910,0
|
|
20240705,125800,290013940,6910,6910,6910,6910,0
|
|
20240705,125700,290013940,6910,6910,6910,6910,1
|
|
20240705,125600,290007030,6880,6880,6880,6880,0
|
|
20240705,125500,290007030,6880,6880,6880,6880,0
|
|
20240705,125400,290007030,6880,6880,6880,6880,0
|
|
20240705,125300,290007030,6880,6880,6880,6880,400
|
|
20240705,125200,287255030,6880,6890,6890,6880,16
|
|
20240705,125100,287144940,6870,6870,6870,6870,0
|
|
20240705,125000,287144940,6870,6870,6870,6870,0
|
|
20240705,124900,287144940,6870,6870,6870,6870,258
|
|
20240705,124800,285372480,6870,6870,6870,6870,4
|
|
20240705,124700,285345000,6870,6870,6870,6870,12
|
|
20240705,124600,285262560,6930,6920,6930,6860,1162
|
|
20240705,124500,277227200,6910,6910,6910,6910,0
|
|
20240705,124400,277227200,6910,6910,6910,6910,0
|
|
20240705,124300,277227200,6910,6910,6910,6910,0
|
|
20240705,124200,277227200,6910,6910,6910,6910,98
|
|
20240705,124100,276550020,6940,6940,6940,6940,0
|
|
20240705,124000,276550020,6940,6940,6940,6940,5
|
|
20240705,123900,276515320,6910,6910,6910,6910,0
|
|
20240705,123800,276515320,6910,6910,6910,6910,0
|
|
20240705,123700,276515320,6910,6910,6910,6910,1
|
|
20240705,123600,276508410,6920,6920,6920,6920,0
|
|
20240705,123500,276508410,6920,6920,6920,6920,0
|
|
20240705,123400,276508410,6920,6920,6920,6920,0
|
|
20240705,123300,276508410,6920,6940,6940,6920,2217
|
|
20240705,123200,261134420,6950,6950,6950,6950,5
|
|
20240705,123100,261099670,6950,6950,6950,6950,1
|
|
20240705,123000,261092720,6940,6940,6940,6940,0
|
|
20240705,122900,261092720,6940,6940,6940,6940,0
|
|
20240705,122800,261092720,6940,6940,6940,6940,13
|
|
20240705,122700,261002500,6940,6940,6940,6940,416
|
|
20240705,122600,258115460,6940,6950,6950,6940,76
|
|
20240705,122500,257587800,6950,6950,6950,6950,0
|
|
20240705,122400,257587800,6950,6950,6950,6950,100
|
|
20240705,122300,256892800,6940,6940,6940,6940,0
|
|
20240705,122200,256892800,6940,6940,6940,6940,0
|
|
20240705,122100,256892800,6940,6950,6950,6940,500
|
|
20240705,122000,253418900,6950,6950,6950,6950,15
|
|
20240705,121900,253314650,6950,6950,6950,6950,0
|
|
20240705,121800,253314650,6950,6950,6950,6950,13
|
|
20240705,121700,253224300,6950,6950,6950,6950,0
|
|
20240705,121600,253224300,6950,6950,6950,6950,2
|
|
20240705,121500,253210400,6950,6950,6950,6950,0
|
|
20240705,121400,253210400,6950,6950,6950,6950,183
|
|
20240705,121300,251938550,6950,6950,6950,6950,0
|
|
20240705,121200,251938550,6950,6950,6950,6950,0
|
|
20240705,121100,251938550,6950,6950,6950,6950,1
|
|
20240705,121000,251931600,6960,6950,6960,6950,75
|
|
20240705,120900,251410200,6960,6960,6960,6960,2
|
|
20240705,120800,251396280,6960,6960,6960,6960,8
|
|
20240705,120700,251340600,6980,6970,6980,6970,13
|
|
20240705,120600,251249900,6970,6970,6970,6970,12
|
|
20240705,120500,251166260,6980,6980,6980,6980,0
|
|
20240705,120400,251166260,6980,6970,6980,6970,15
|
|
20240705,120300,251061670,6980,6980,6980,6980,71
|
|
20240705,120200,250566090,6970,6980,6980,6970,8
|
|
20240705,120100,250510280,6970,6970,6970,6970,0
|
|
20240705,120000,250510280,6970,6930,6970,6930,73
|
|
20240705,115900,250003600,6930,6930,6930,6930,1
|
|
20240705,115800,249996670,6920,6920,6920,6920,0
|
|
20240705,115700,249996670,6920,6920,6920,6920,0
|
|
20240705,115600,249996670,6920,6920,6920,6920,130
|
|
20240705,115500,249097070,6940,6940,6940,6940,0
|
|
20240705,115400,249097070,6940,6950,6950,6940,39
|
|
20240705,115300,248826310,6940,6940,6940,6940,0
|
|
20240705,115200,248826310,6940,6940,6940,6940,0
|
|
20240705,115100,248826310,6940,6940,6940,6940,0
|
|
20240705,115000,248826310,6940,6940,6940,6940,29
|
|
20240705,114900,248625050,6940,6940,6940,6940,50
|
|
20240705,114800,248278050,6940,6940,6940,6940,70
|
|
20240705,114700,247792250,6940,6940,6940,6940,0
|
|
20240705,114600,247792250,6940,6940,6940,6940,17
|
|
20240705,114500,247674270,6920,6950,6950,6920,413
|
|
20240705,114400,244804370,6950,6950,6950,6950,17
|
|
20240705,114300,244686220,6950,6950,6950,6950,1
|
|
20240705,114200,244679270,6950,6950,6950,6950,5
|
|
20240705,114100,244644520,7000,7000,7000,7000,0
|
|
20240705,114000,244644520,7000,6980,7000,6980,10
|
|
20240705,113900,244574620,7000,7000,7000,7000,0
|
|
20240705,113800,244574620,7000,7000,7000,7000,0
|
|
20240705,113700,244574620,7000,6980,7000,6980,500
|
|
20240705,113600,241074880,6990,6990,6990,6990,0
|
|
20240705,113500,241074880,6990,6960,6990,6960,200
|
|
20240705,113400,239677070,6990,6970,6990,6970,143
|
|
20240705,113300,238677600,6910,6990,6990,6900,558
|
|
20240705,113200,234817310,6990,6990,6990,6990,61
|
|
20240705,113100,234390920,6990,6990,6990,6990,0
|
|
20240705,113000,234390920,6990,7080,7080,6990,959
|
|
20240705,112900,227669250,7020,7080,7080,7020,2066
|
|
20240705,112800,213143870,7090,7090,7090,7090,0
|
|
20240705,112700,213143870,7090,7070,7090,7070,50
|
|
20240705,112600,212789690,7050,7050,7050,7050,15
|
|
20240705,112500,212683940,7030,7030,7030,7030,0
|
|
20240705,112400,212683940,7030,7030,7030,7030,124
|
|
20240705,112300,211812220,7030,7030,7030,7030,20
|
|
20240705,112200,211671620,7030,7030,7030,7030,50
|
|
20240705,112100,211320120,7030,7030,7030,7030,0
|
|
20240705,112000,211320120,7030,7030,7030,7030,0
|
|
20240705,111900,211320120,7030,7030,7030,7030,0
|
|
20240705,111800,211320120,7030,7030,7030,7030,0
|
|
20240705,111700,211320120,7030,7030,7030,7030,0
|
|
20240705,111600,211320120,7030,7030,7030,7030,81
|
|
20240705,111500,210750690,7030,7030,7030,7030,239
|
|
20240705,111400,209070520,7030,7030,7030,7030,10
|
|
20240705,111300,209000220,7030,7030,7030,7030,10
|
|
20240705,111200,208929920,7020,7020,7020,7020,87
|
|
20240705,111100,208319180,7020,7020,7020,7020,10
|
|
20240705,111000,208248980,7020,7020,7020,7020,28
|
|
20240705,110900,208052420,7020,7020,7020,7020,0
|
|
20240705,110800,208052420,7020,7020,7020,7020,40
|
|
20240705,110700,207771620,7010,7010,7010,7010,0
|
|
20240705,110600,207771620,7010,7020,7020,7010,129
|
|
20240705,110500,206867190,7020,7020,7020,7020,0
|
|
20240705,110400,206867190,7020,7030,7030,7020,41
|
|
20240705,110300,206579360,7030,7030,7030,7030,0
|
|
20240705,110200,206579360,7030,7030,7030,7030,0
|
|
20240705,110100,206579360,7030,7020,7030,7020,2997
|
|
20240705,110000,185539920,7020,7020,7020,7020,78
|
|
20240705,105900,184992360,7020,7020,7020,7020,22
|
|
20240705,105800,184837920,7020,7020,7020,7020,27
|
|
20240705,105700,184648380,7010,7010,7010,7010,0
|
|
20240705,105600,184648380,7010,7010,7010,7010,0
|
|
20240705,105500,184648380,7010,7010,7010,7010,0
|
|
20240705,105400,184648380,7010,7030,7030,7010,78
|
|
20240705,105300,184101000,7030,7030,7030,7030,82
|
|
20240705,105200,183524540,7030,7040,7040,7030,10
|
|
20240705,105100,183454190,7010,7010,7010,7010,0
|
|
20240705,105000,183454190,7010,7010,7010,7010,0
|
|
20240705,104900,183454190,7010,7000,7010,7000,693
|
|
20240705,104800,178596270,7000,7000,7000,7000,81
|
|
20240705,104700,178029270,7000,7000,7000,7000,0
|
|
20240705,104600,178029270,7000,7000,7000,7000,5
|
|
20240705,104500,177994270,7000,7000,7000,7000,2
|
|
20240705,104400,177980270,7000,7010,7010,7000,1000
|
|
20240705,104300,170979370,7000,7020,7020,7000,333
|
|
20240705,104200,168642920,7020,7020,7020,7020,1
|
|
20240705,104100,168635900,7020,7020,7020,7020,0
|
|
20240705,104000,168635900,7020,7020,7020,7020,61
|
|
20240705,103900,168207680,7020,7020,7020,7020,0
|
|
20240705,103800,168207680,7020,7020,7020,7020,356
|
|
20240705,103700,165708560,7020,7020,7020,7020,123
|
|
20240705,103600,164845100,7020,7020,7020,7020,23
|
|
20240705,103500,164683640,7020,7030,7030,7020,1121
|
|
20240705,103400,156812470,7030,7080,7080,7030,165
|
|
20240705,103300,155650050,7080,7080,7080,7080,6
|
|
20240705,103200,155607570,7080,7080,7080,7080,0
|
|
20240705,103100,155607570,7080,7080,7080,7080,0
|
|
20240705,103000,155607570,7080,7080,7080,7080,0
|
|
20240705,102900,155607570,7080,7080,7080,7080,0
|
|
20240705,102800,155607570,7080,7070,7080,7070,27
|
|
20240705,102700,155416670,7080,7080,7080,7080,19
|
|
20240705,102600,155282150,7080,7080,7080,7080,0
|
|
20240705,102500,155282150,7080,7080,7080,7080,2
|
|
20240705,102400,155267990,7080,7080,7080,7080,7
|
|
20240705,102300,155218430,7080,7080,7080,7080,431
|
|
20240705,102200,152166950,7080,7090,7090,7080,139
|
|
20240705,102100,151181870,7090,7080,7090,7080,919
|
|
20240705,102000,144675210,7090,7090,7090,7090,50
|
|
20240705,101900,144320710,7090,7090,7090,7090,0
|
|
20240705,101800,144320710,7090,7090,7090,7090,0
|
|
20240705,101700,144320710,7090,7080,7090,7080,81
|
|
20240705,101600,143747190,7070,7080,7080,7070,28
|
|
20240705,101500,143548960,7080,7080,7080,7080,620
|
|
20240705,101400,139159360,7080,7100,7100,7080,44
|
|
20240705,101300,138847790,7120,7120,7120,7120,0
|
|
20240705,101200,138847790,7120,7120,7120,7120,102
|
|
20240705,101100,138121550,7120,7120,7120,7120,1
|
|
20240705,101000,138114430,7190,7190,7190,7190,0
|
|
20240705,100900,138114430,7190,7190,7190,7190,1
|
|
20240705,100800,138107240,7190,7190,7190,7190,4
|
|
20240705,100700,138078480,7200,7200,7200,7200,0
|
|
20240705,100600,138078480,7200,7200,7200,7200,0
|
|
20240705,100500,138078480,7200,7200,7200,7200,68
|
|
20240705,100400,137588880,7200,7200,7200,7200,15
|
|
20240705,100300,137480880,7220,7220,7220,7220,1
|
|
20240705,100200,137473660,7230,7230,7230,7230,0
|
|
20240705,100100,137473660,7230,7230,7230,7230,0
|
|
20240705,100000,137473660,7230,7140,7230,7140,166
|
|
20240705,095900,136279160,7080,7080,7080,7080,0
|
|
20240705,095800,136279160,7080,7080,7080,7080,0
|
|
20240705,095700,136279160,7080,7090,7150,7080,372
|
|
20240705,095600,133643470,7090,7090,7090,7090,0
|
|
20240705,095500,133643470,7090,7090,7090,7090,0
|
|
20240705,095400,133643470,7090,7090,7090,7090,0
|
|
20240705,095300,133643470,7090,7090,7090,7090,2
|
|
20240705,095200,133629290,7150,7150,7150,7150,9
|
|
20240705,095100,133564940,7150,7150,7150,7150,0
|
|
20240705,095000,133564940,7150,7080,7150,7080,15
|
|
20240705,094900,133458050,7080,7100,7100,7080,35
|
|
20240705,094800,133210190,7080,7100,7100,7080,54
|
|
20240705,094700,132827830,7080,7080,7080,7080,0
|
|
20240705,094600,132827830,7080,7090,7100,7080,1031
|
|
20240705,094500,125525020,7080,7080,7080,7080,0
|
|
20240705,094400,125525020,7080,7110,7110,7080,775
|
|
20240705,094300,120034880,7100,7110,7110,7100,675
|
|
20240705,094200,115241870,7110,7130,7130,7110,125
|
|
20240705,094100,114353030,7140,7140,7140,7140,136
|
|
20240705,094000,113381990,7140,7140,7140,7140,18
|
|
20240705,093900,113253470,7130,7140,7140,7120,331
|
|
20240705,093800,110895540,7140,7130,7140,7120,131
|
|
20240705,093700,109961820,7120,7130,7130,7120,305
|
|
20240705,093600,107789970,7140,7120,7140,7110,883
|
|
20240705,093500,101505390,7120,7150,7150,7120,198
|
|
20240705,093400,100092600,7160,7160,7160,7160,50
|
|
20240705,093300,99734600,7170,7170,7170,7170,0
|
|
20240705,093200,99734600,7170,7180,7180,7170,336
|
|
20240705,093100,97323140,7180,7180,7180,7180,13
|
|
20240705,093000,97229800,7180,7180,7180,7180,187
|
|
20240705,092900,95887140,7180,7180,7180,7180,52
|
|
20240705,092800,95513780,7180,7180,7180,7180,21
|
|
20240705,092700,95363000,7170,7170,7170,7170,41
|
|
20240705,092600,95069030,7170,7190,7190,7160,253
|
|
20240705,092500,93253060,7180,7180,7180,7180,0
|
|
20240705,092400,93253060,7180,7180,7180,7180,187
|
|
20240705,092300,91910400,7180,7250,7250,7180,98
|
|
20240705,092200,91201860,7300,7300,7300,7300,10
|
|
20240705,092100,91128860,7300,7240,7300,7150,176
|
|
20240705,092000,89848350,7250,7300,7300,7250,1279
|
|
20240705,091900,80565670,7360,7360,7360,7300,227
|
|
20240705,091800,78907910,7360,7360,7360,7320,160
|
|
20240705,091700,77731780,7320,7370,7380,7320,506
|
|
20240705,091600,74004760,7370,7290,7380,7260,1420
|
|
20240705,091500,63603250,7300,7270,7300,7260,61
|
|
20240705,091400,63159420,7290,7260,7290,7260,118
|
|
20240705,091300,62302590,7260,7290,7290,7260,11
|
|
20240705,091200,62222430,7260,7240,7260,7220,369
|
|
20240705,091100,59548410,7220,7220,7230,7220,65
|
|
20240705,091000,59078700,7160,7230,7230,7160,889
|
|
20240705,090900,52670900,7240,7290,7290,7240,650
|
|
20240705,090800,47938900,7290,7220,7290,7220,2459
|
|
20240705,090700,30127580,7220,7230,7230,7220,262
|
|
20240705,090600,28233440,7230,7230,7230,7160,288
|
|
20240705,090500,26158170,7230,7130,7230,7080,307
|
|
20240705,090400,23964880,7130,7180,7180,7130,64
|
|
20240705,090300,23507400,7180,7100,7230,7050,104
|
|
20240705,090200,22763930,7240,7010,7240,7010,698
|
|
20240705,090100,17863130,7010,6870,7010,6870,344
|
|
20240705,090000,15456960,6830,6960,7000,6810,2234
|